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 23 JUN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 390 287 103 6,948 3,268 3,680 21
AAC AAC TECH (02018) 7,902 4,157 3,745 62,805 31,289 31,516 55
ACC ANHUI CONCH (00914) 616 260 356 33,863 19,704 14,159 31
AIA AIA (01299) 3,015 1,360 1,655 148,175 65,022 83,153 38
AIR AIR CHINA (00753) 464 288 176 31,996 16,884 15,112 52
AKS AKESO (09926) 222 114 108 17,747 10,447 7,300 86
ALB BABA (09988) 172,174 93,783 78,391 1,888,325 932,693 955,632 50
ALC ALUMINUM CORP OF CHINA (02600) 2,198 1,160 1,038 49,653 25,976 23,677 59
ALH ALI HEALTH (00241) 1,504 783 721 184,176 82,436 101,740 38
AMC CAM CSI300 (03188) 843 294 549 7,999 3,153 4,846 24
ANA ANTA SPORTS (02020) 10,316 4,780 5,536 200,786 119,950 80,836 36
BCM BANK OF COMM CO LTD (03328) 894 227 667 21,393 10,481 10,912 20
BEA BANK OF EAST ASIA (00023) 1,788 1,191 597 32,379 20,413 11,966 21
BIU BIDU (09888) 15,877 4,920 10,957 752,264 340,871 411,393 58
BLI BILIBILI (09626) 16,542 2,210 14,332 208,331 100,190 108,141 61
BOC BOC HK (HLDGS) LTD (02388) 4,768 2,023 2,745 50,906 20,205 30,701 25
BOM BEONE MEDICINES (06160) 820 427 393 26,819 12,361 14,458 44
BUD BUD APAC (01876) 336 214 122 24,465 10,541 13,924 24
BYA BYD (ADJ-A) (01211) 0 0 0 1,694 1,424 270 94
BYD BYD COMPANY (01211) 24,505 14,270 10,235 469,313 214,185 255,128 50
BYE BYD ELECTRONIC (00285) 1,038 504 534 42,155 19,154 23,001 55
CAT CATL (03750) 8,523 3,795 4,728 158,595 57,101 101,494 64
CCC CHINA COMM CONS (01800) 704 45 659 45,660 30,468 15,192 25
CCE CHINA COAL (01898) 10,346 1,201 9,145 49,095 19,961 29,134 39
CDA CHINA CINDA (01359) 0 0 0 3,829 2,840 989 45
CGN CGN POWER (01816) 96 9 87 11,465 5,503 5,962 27
CHQ CHINA HONGQIAO (01378) 712 445 267 32,078 22,347 9,731 51
CHT CHINA MOBILE LTD (00941) 13,889 5,123 8,766 213,907 97,014 116,893 21
CHU CHINA UNICOM LTD (00762) 2,907 1,869 1,038 72,871 40,161 32,710 30
CIT CITIC (00267) 885 527 358 27,629 13,434 14,195 30
CKH CKH HOLDINGS (00001) 3,355 1,874 1,481 44,401 22,192 22,209 26
CKP CK ASSET (01113) 613 277 336 14,139 5,718 8,421 25
CLI CHINA LIFE INSURANCE (02628) 13,171 5,817 7,354 279,926 124,949 154,977 66
CLP CLP HOLDINGS LTD (00002) 341 224 117 10,738 5,492 5,246 16
CMB CM BANK (03968) 1,948 1,201 747 175,221 69,023 106,198 24
CNC CNOOC LTD (00883) 16,654 8,846 7,808 365,967 173,779 192,188 45
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 622
COL CHINA OVERSEAS (00688) 3,763 985 2,778 51,084 23,967 27,117 46
COS COSCO SHIP HOLD (01919) 218 112 106 21,226 7,519 13,707 32
CPA CATHAY PACIFIC AIRWAYS (00293) 761 250 511 37,697 16,974 20,723 30
CPC CHINA PETROL & CHEM COR (00386) 39,388 21,776 17,612 307,302 145,014 162,288 23
CPI CPIC (02601) 907 446 461 105,116 38,988 66,128 41
CRC CHINA RAIL CONS (01186) 235 0 235 35,509 28,614 6,895 27
CRG CHINA RAILWAY (00390) 195 80 115 35,681 16,385 19,296 33
CRL CHINA RES LAND (01109) 2,007 1,169 838 71,294 34,916 36,378 46
CRP CHINA RES POWER (00836) 586 253 333 13,875 6,115 7,760 26
CSA CSOP A50 ETF (02822) 275 113 162 4,494 2,108 2,386 21
CSE CHINA SHENHUA (01088) 1,942 810 1,132 60,696 28,138 32,558 28
CSP CSPC PHARMA (01093) 479 288 191 112,294 59,425 52,869 46
CTB CITIC BANK (00998) 222 100 122 19,059 9,134 9,925 24
CTC CHINA TELECOM CORP LTD (00728) 9,082 4,701 4,381 123,622 70,630 52,992 32
CTS CITIC SEC (06030) 2,931 2,200 731 41,559 22,178 19,381 50
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 227
GAC GAC GROUP (02238) 67 0 67 7,110 4,425 2,685 27
GAH GEELY AUTO (00175) 5,137 2,759 2,378 55,909 26,094 29,815 54
GHL XINYI GLASS (00868) 149 79 70 8,530 4,792 3,738 40
GLI GANFENG LITHIUM (01772) 1,446 1,066 380 95,180 57,530 37,650 71
GLX GALAXY ENT (00027) 1,383 943 440 52,179 25,230 26,949 30
GWM GWMOTOR (02333) 2,624 1,204 1,420 97,305 53,514 43,791 42
HCF HSCEI ETF (02828) 2,311 957 1,354 32,115 14,317 17,798 23
HDO HAIDILAO (06862) 418 279 139 28,148 14,314 13,834 31
HEH POWER ASSETS (00006) 358 191 167 8,803 4,713 4,090 21
HES HAIER SMART HOME (06690) 947 459 488 20,719 11,619 9,100 44
HEX HK EXCHANGES & CLEARING (00388) 21,771 10,374 11,397 504,926 243,463 261,463 30
HGN HENGAN INT'L (01044) 985 400 585 9,080 3,900 5,180 35
HKB HSBC HOLDINGS PLC (00005) 15,922 7,301 8,621 436,690 169,009 267,681 35
HKG HONG KONG & CHINA GAS (00003) 1,355 542 813 31,639 11,084 20,555 14
HLD HENDERSON LAND DEV LTD (00012) 1,028 414 614 20,533 12,304 8,229 30
HNP HUANENG POWER INT INC (00902) 1,798 453 1,345 53,164 21,763 31,401 12
HOS HUA HONG GRACE (01347) 2,152 732 1,420 29,663 13,287 16,376 102
HRB HORIZON ROBOTICS (09660) 2,370 1,347 1,023 59,492 33,198 26,294 56
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 75
INB INNOVENT BIO (01801) 948 595 353 25,210 14,502 10,708 54
JDC JD (09618) 18,596 8,675 9,921 321,843 142,484 179,359 44
JDH JD HEALTH (06618) 1,085 348 737 46,783 22,448 24,335 48
JXC JIANGXI COPPER (00358) 3,526 1,776 1,750 44,493 24,220 20,273 71
KDS KINGDEE INT'L (00268) 272 123 149 32,878 19,684 13,194 58
KLE KUNLUN ENERGY (00135) 83 0 83 4,743 2,250 2,493 25
KSO KINGSOFT (03888) 1,411 654 757 35,019 21,322 13,697 58
KST KUAISHOU (01024) 20,593 12,538 8,055 605,074 327,434 277,640 63
LAO LAOPU GOLD (06181) 6,187 2,821 3,366 87,025 35,862 51,163 86
LAU LI AUTO (02015) 17,111 6,140 10,971 252,503 123,669 128,834 76
LEN LENOVO GROUP (00992) 9,099 4,690 4,409 391,927 201,268 190,659 69
LNI LI NING (02331) 1,726 933 793 121,244 63,821 57,423 38
LNK LINK REIT (00823) 1,519 685 834 53,389 25,058 28,331 20
MDG MIDEA GROUP (00300) 2,367 1,049 1,318 38,563 19,772 18,791 27
MEN MENGNIU DAIRY (02319) 665 372 293 28,837 12,837 16,000 33
MET MEITUAN DIANPING (03690) 24,691 14,167 10,524 1,271,937 633,966 637,971 54
MGM MGM CHINA (02282) 273 95 178 22,714 18,622 4,092 27
MIU XIAOMI (01810) 63,255 26,214 37,041 1,248,644 736,186 512,458 56
MOL CMOC (03993) 377 197 180 13,346 7,202 6,144 71
MSB MINSHENG BANK (01988) 135 0 135 6,358 3,237 3,121 24
MTR MTR CORPORATION LTD (00066) 1,808 554 1,254 27,121 13,760 13,361 18
NBM CNBM (03323) 4,917 4,063 854 44,633 27,749 16,884 89
NCL NCI (01336) 343 134 209 27,396 12,797 14,599 51
NFU NONGFU SPRING (09633) 449 237 212 15,769 6,638 9,131 30
NTE NTES (09999) 3,941 2,089 1,852 60,549 28,442 32,107 53
NWD NEW WORLD DEV CO LTD (00017) 854 288 566 53,958 19,111 34,847 45
ORT NEW ORIENTAL (09901) 341 214 127 11,240 6,223 5,017 37
PAI PING AN INSURANCE LTD (02318) 20,648 10,345 10,303 946,583 403,952 542,631 37
PEC PETROCHINA CO LTD (00857) 12,143 3,862 8,281 331,931 138,521 193,410 29
PEN XPENG (09868) 11,776 6,448 5,328 297,503 153,425 144,078 70
PHT PA GOODDOCTOR (01833) 1,654 461 1,193 24,908 14,098 10,810 44
PIC PICC P&C (02328) 543 315 228 19,908 9,477 10,431 36
PIN PICC GROUP (01339) 219 53 166 14,566 7,729 6,837 40
POP POP MART (09992) 73,985 27,395 46,590 1,020,102 448,745 571,357 42
SAN SANDS CHINA LTD (01928) 6,987 3,496 3,491 148,479 61,268 87,211 37
SBO SBP GROUP (01177) 526 329 197 19,938 8,862 11,076 41
SET SENSETIME (00020) 254 213 41 18,519 12,759 5,760 56
SHK SUN HUNG KAI PPT LTD (00016) 1,220 753 467 26,480 14,340 12,140 40
SHL XINYI SOLAR (00968) 4,238 1,931 2,307 34,098 17,225 16,873 55
SHZ SHENZHOU INTL (02313) 835 331 504 21,040 11,803 9,237 30
SMC SMIC (00981) 6,129 2,877 3,252 117,578 58,154 59,424 91
SNO SUNNY OPT (02382) 4,296 2,747 1,549 95,987 38,852 57,135 87
SNP SINOPHARM (01099) 750 275 475 14,724 7,630 7,094 26
SUN SUNAC ( NIL) 0 0 0 0 0 0 118
SWA SWIRE PACIFIC LTD 'A' (00019) 377 195 182 3,775 2,158 1,617 25
TCH TENCENT HOLDINGS LTD (00700) 177,590 96,042 81,548 2,765,132 1,707,682 1,057,450 45
TIC TECHTRONIC IND (00669) 3,128 948 2,180 32,498 17,540 14,958 34
TRF TRACKER FUND OF HK (02800) 3,390 1,485 1,905 60,288 25,190 35,098 23
TRP TRIP.COM (09961) 4,299 2,463 1,836 126,346 52,196 74,150 91
VNK CHINA VANKE (02202) 1,684 92 1,592 65,139 22,464 42,675 53
WEB WB ( NIL) 0 0 0 0 0 0 38
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 43
WHG WH GROUP (00288) 86 62 24 4,843 2,177 2,666 42
WHL THE WHARF (HLDGS) LTD (00004) 6 0 6 1,922 1,251 671 35
WWC WANT WANT CHINA (00151) 231 55 176 5,091 2,239 2,852 29
WXA WUXI APPTEC (02359) 606 328 278 23,394 12,428 10,966 56
WXB WUXI BIO (02269) 6,026 3,470 2,556 133,269 59,206 74,063 65
XAB ABC ($0.001) (01288) 585 107 478 22,996 8,102 14,894 27
XBC BANK OF CHINA ($0.001) (03988) 12,281 6,630 5,651 523,478 255,337 268,141 26
XCC CCB ($0.001) (00939) 16,010 7,847 8,163 576,980 212,286 364,694 22
XIC ICBC ($0.001) (01398) 11,788 8,287 3,501 464,550 167,053 297,497 22
XPB PSBC ($0.001) (01658) 320 64 256 7,758 3,156 4,602 22
XTW CHINA TOWER ($0.001) (00788) 1,535 973 562 47,989 31,276 16,713 18
YZC YANKUANG ENERGY (01171) 2,939 2,563 376 53,707 23,423 30,284 44
ZAO ZA ONLINE (06060) 234 117 117 12,939 8,445 4,494 47
ZJG ZIJIN GOLD INTL (02259) 1,184 674 510 44,860 24,435 20,425 92
ZJM ZIJIN MINING GROUP (02899) 10,895 4,751 6,144 169,328 66,433 102,895 64
ZSH ZHONGSHENG HLDG (00881) 286 191 95 17,985 10,002 7,983 50
TOTAL 1,053,823 516,114 537,709 21,569,387 10,677,173 10,892,214
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P BLI 29JUN26 130.00 10,060 6.86 53 7.30 4.28 19,468 +4.39 +177.73
C ALB 30JUL26 120.00 8,391 0.43 40 0.94 0.57 11,157 -0.36 -45.57
P CPC 28AUG26 4.10 6,752 0.15 23 0.11 0.11 7,889 +0.02 +15.38
C CPC 29JUN26 4.70 6,750 0.01 67 0.00 0.00 15,000 0.00 0.00
C CPC 28AUG26 4.10 6,750 0.18 23 0.00 0.00 6,750 -0.03 -14.29
P CPC 29JUN26 4.70 6,750 0.61 81 0.00 0.00 8,269 +0.05 +8.93
P ALB 30DEC26 120.00 6,428 25.03 41 24.75 23.04 15,029 +2.69 +12.04
P ALB 30DEC26 60.00 6,295 0.37 40 0.84 0.80 6,755 +0.11 +42.31
C ALB 30DEC26 120.00 6,217 5.44 41 5.87 5.82 11,265 -1.38 -20.23
C ALB 30DEC26 60.00 6,200 41.10 53 0.00 0.00 6,200 -4.15 -9.17
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P JXC 29JUN26 33.00 5 0.23 71 0.14 0.14 331 +0.22 +2,200.00
P LAO 26JUN26 350.00 0 0.39 86 0.00 0.00 0 +0.37 +1,850.00
P JDC 26JUN26 97.50 15 0.18 44 0.33 0.33 15 +0.17 +1,700.00
P HES 29JUN26 18.00 0 0.15 45 0.00 0.00 56 +0.14 +1,400.00
P LAO 29JUN26 350.00 0 0.87 71 0.00 0.00 0 +0.81 +1,350.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C BLI 26JUN26 145.00 0 0.01 63 0.00 0.00 40 -0.27 -96.43
C BLI 26JUN26 142.50 0 0.02 61 0.00 0.00 57 -0.49 -96.08
C JXC 29JUN26 45.00 3 0.01 69 0.03 0.03 385 -0.22 -95.65
C CAT 29JUN26 880.00 0 0.01 54 0.00 0.00 14 -0.18 -94.74
C ZJG 26JUN26 125.00 0 0.01 92 0.00 0.00 175 -0.17 -94.44
* 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$ 17.32
29JUN26 9.00 C 0.00 0.00 0.00 8.32 -0.62 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.07 -0.63 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.82 -0.63 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.57 -0.63 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.39 -0.56 244 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.82 -0.63 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.39 -0.56 207 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.82 -0.66 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.39 -0.56 172 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.82 -0.63 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.32 -0.63 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.82 -0.63 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.32 -0.63 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.90 -0.55 99 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.33 -0.62 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.83 -0.62 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.33 -0.62 27 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 0.86 -0.60 30 0 240 0
29JUN26 17.00 C 0.40 0.40 0.40 0.40 -0.56 22 2 221 -2
29JUN26 17.50 C 0.16 0.16 0.13 0.13 -0.36 22 92 194 0
29JUN26 18.00 C 0.16 0.16 0.16 0.03 -0.11 24 11 54 -11
29JUN26 18.50 C 0.03 0.03 0.03 0.01 -0.01 28 3 207 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 249 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 191 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 127 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.39 -0.58 91 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.82 -0.66 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.39 -0.60 76 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.83 -0.66 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.39 -0.60 62 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.83 -0.64 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.34 -0.64 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.84 -0.64 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.34 -0.64 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.95 -0.53 42 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.44 -0.54 34 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.88 -0.61 20 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.42 -0.58 20 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.00 -0.52 20 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.64 -0.46 19 0 25 0
30JUL26 17.50 C 0.39 0.39 0.37 0.39 -0.34 20 35 50 +35
30JUL26 18.00 C 0.30 0.30 0.20 0.21 -0.22 20 19 119 +19
30JUL26 18.50 C 0.13 0.13 0.12 0.11 -0.13 20 21 136 +15
30JUL26 19.00 C 0.00 0.00 0.00 0.05 -0.07 20 0 50 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.04 20 0 170 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 26 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.39 -0.61 49 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.84 -0.66 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.39 -0.61 38 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.85 -0.65 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.35 -0.66 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.86 -0.65 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.36 -0.65 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.99 -0.53 32 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.49 -0.53 27 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.95 -0.59 19 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.51 -0.56 19 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.11 -0.51 18 0 0 0
28AUG26 17.00 C 1.17 1.17 1.17 0.77 -0.43 18 15 15 +15
28AUG26 17.50 C 0.00 0.00 0.00 0.51 -0.35 18 0 35 0
28AUG26 18.00 C 0.32 0.32 0.32 0.34 -0.24 19 15 18 +15
28AUG26 18.50 C 0.00 0.00 0.00 0.20 -0.18 19 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.11 -0.13 19 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.06 -0.08 19 0 3 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 -0.05 19 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.73 -0.53 67 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.48 -0.54 64 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.99 -0.53 60 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.39 -0.63 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.00 -0.50 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.51 -0.49 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.01 -0.49 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.37 -0.64 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.90 -0.61 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.38 -0.63 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.03 -0.49 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.55 -0.52 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.02 -0.57 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.60 -0.48 18 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.23 -0.48 18 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.89 -0.40 18 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.63 -0.36 18 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 -0.25 18 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 -0.19 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.15 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.11 18 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 -0.06 19 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.03 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.73 -0.53 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.48 -0.57 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.99 -0.53 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.43 -0.59 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.00 -0.50 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.53 -0.47 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.04 -0.47 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.54 -0.47 29 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.07 -0.45 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.59 -0.46 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.10 -0.46 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.63 -0.51 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.15 -0.54 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.76 -0.49 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.40 -0.46 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.11 -0.35 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.83 -0.35 18 0 2 0
30DEC26 18.00 C 0.66 0.66 0.66 0.63 -0.25 18 33 33 +33
30DEC26 18.50 C 0.67 0.67 0.67 0.48 -0.23 18 36 66 +36
30DEC26 19.00 C 0.00 0.00 0.00 0.35 -0.17 18 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 -0.13 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 -0.10 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.05 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.73 -0.53 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.48 -0.57 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.99 -0.53 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.44 -0.58 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.00 -0.50 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.53 -0.48 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.04 -0.47 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.54 -0.47 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.07 -0.45 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.59 -0.46 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.10 -0.54 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.70 -0.49 20 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.22 -0.54 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.86 -0.49 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.51 -0.48 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.23 -0.38 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.00 -0.32 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.78 -0.30 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.65 -0.22 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.51 -0.23 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.39 -0.19 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 -0.15 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 -0.10 18 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 -0.06 18 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 -0.04 18 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.44 -0.58 19 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.00 -0.50 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.53 -0.48 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.04 -0.47 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.54 -0.50 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.07 -0.47 21 0 0 0
29JUN27 14.00 C 3.60 3.60 3.60 3.60 -0.47 19 5 5 +5
29JUN27 14.50 C 0.00 0.00 0.00 3.13 -0.51 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.73 -0.55 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.37 -0.42 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.03 -0.41 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.73 -0.38 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.43 -0.38 17 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.18 -0.36 17 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.98 -0.33 17 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.81 -0.29 17 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.68 -0.23 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.57 -0.20 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.46 -0.18 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.29 -0.15 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.18 -0.10 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.11 -0.07 18 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.07 -0.04 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 -0.03 18 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
TOTAL CALL 287 3,268 +160
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 215 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 168 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 140 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 0.00 115 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 247 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 23 0 213 0
29JUN26 17.00 P 0.02 0.07 0.02 0.08 +0.07 23 34 105 -1
29JUN26 17.50 P 0.06 0.29 0.06 0.28 +0.25 20 17 14 -6
29JUN26 18.00 P 0.00 0.00 0.00 0.69 +0.49 20 0 40 0
29JUN26 18.50 P 0.00 0.00 0.00 1.18 +0.61 0 0 24 0
29JUN26 19.00 P 0.00 0.00 0.00 1.68 +0.62 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.18 +0.62 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.68 +0.56 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.69 +0.54 74 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.69 +0.51 89 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.68 +0.49 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.69 +0.49 116 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.68 +0.45 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.69 +0.48 140 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.69 +0.48 151 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.69 +0.49 161 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.06 +0.04 21 0 43 0
30JUL26 16.50 P 0.00 0.00 0.00 0.14 +0.10 20 0 604 0
30JUL26 17.00 P 0.10 0.27 0.10 0.29 +0.18 20 17 108 -1
30JUL26 17.50 P 0.34 0.34 0.34 0.52 +0.28 20 10 109 0
30JUL26 18.00 P 0.00 0.00 0.00 0.84 +0.38 20 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 1.24 +0.48 20 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.70 +0.56 21 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.18 +0.60 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.68 +0.56 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.69 +0.54 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.69 +0.51 41 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.69 +0.50 47 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.69 +0.49 53 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.69 +0.46 58 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.69 +0.48 64 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.69 +0.48 69 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.69 +0.49 73 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
28AUG26 14.00 P 0.03 0.03 0.03 0.01 0.00 24 15 50 +15
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 44 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 4 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 +0.03 19 0 25 0
28AUG26 16.00 P 0.00 0.00 0.00 0.11 +0.06 19 0 45 0
28AUG26 16.50 P 0.13 0.17 0.13 0.22 +0.12 19 5 255 0
28AUG26 17.00 P 0.00 0.00 0.00 0.39 +0.19 19 0 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.63 +0.27 19 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.95 +0.36 19 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.27 +0.39 17 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.73 +0.48 19 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.19 +0.56 19 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.68 +0.54 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.69 +0.54 28 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.69 +0.51 33 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.69 +0.48 38 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.69 +0.46 43 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.69 +0.46 47 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.69 +0.48 51 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.69 +0.46 55 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.69 +0.46 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 +0.02 18 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 +0.05 18 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.17 +0.09 18 0 38 0
29SEP26 16.50 P 0.16 0.16 0.16 0.30 +0.15 19 5 6 +4
29SEP26 17.00 P 0.00 0.00 0.00 0.48 +0.21 19 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.72 +0.28 19 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.03 +0.36 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.39 +0.43 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.76 +0.45 18 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.21 +0.52 18 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.68 +0.54 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.69 +0.54 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.69 +0.51 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.69 +0.48 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.69 +0.46 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.69 +0.46 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.69 +0.46 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.69 +0.46 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.69 +0.46 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 17 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 +0.03 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 +0.05 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 +0.09 18 0 32 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 +0.12 18 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.42 +0.17 18 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.59 +0.21 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.83 +0.27 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.10 +0.32 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.37 +0.33 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.73 +0.40 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.11 +0.42 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.53 +0.46 18 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.98 +0.49 19 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.82 +0.53 13 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.74 +0.43 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.72 +0.46 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.69 +0.46 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.72 +0.49 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.76 +0.53 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.69 +0.46 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.73 +0.50 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 +0.04 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.17 +0.06 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.26 +0.09 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.38 +0.12 18 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.54 +0.16 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.73 +0.20 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.95 +0.23 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.21 +0.26 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.54 +0.35 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.85 +0.34 18 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.23 +0.38 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.62 +0.40 18 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.02 +0.41 17 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.94 +0.47 19 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.86 +0.50 19 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.81 +0.51 18 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.77 +0.51 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.74 +0.51 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.77 +0.54 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.72 +0.49 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.73 +0.50 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 +0.02 19 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.11 +0.03 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.17 +0.05 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.25 +0.07 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.36 +0.10 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.49 +0.12 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.66 +0.15 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.86 +0.20 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.09 +0.22 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.37 +0.28 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.66 +0.30 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.96 +0.31 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.31 +0.33 18 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.73 +0.39 18 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.12 +0.40 18 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.00 +0.45 19 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.89 +0.50 18 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.86 +0.54 20 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.81 +0.54 19 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.77 +0.53 17 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.77 +0.54 21 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.72 +0.49 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.73 +0.50 0 0 0 0
TOTAL PUT 103 3,680 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 45.80
29JUN26 23.00 C 0.00 0.00 0.00 22.81 -1.32 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.81 -1.39 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.87 -1.31 222 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.81 -1.29 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.81 -1.41 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.81 -1.39 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.89 -1.27 180 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.81 -1.29 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.81 -1.31 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.81 -1.36 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.82 -1.34 94 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.04 -1.17 154 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 10.87 -1.27 107 0 105 0
29JUN26 36.00 C 0.00 0.00 0.00 9.82 -1.43 68 0 980 0
29JUN26 37.00 C 0.00 0.00 0.00 8.82 -1.44 60 0 137 0
29JUN26 38.00 C 0.00 0.00 0.00 8.05 -1.34 107 20 276 -20
29JUN26 39.00 C 0.00 0.00 0.00 6.81 -1.52 0 0 133 0
29JUN26 40.00 C 0.00 0.00 0.00 5.85 -1.48 55 0 201 0
29JUN26 41.00 C 5.60 5.60 5.60 4.90 -1.28 55 10 262 0
29JUN26 42.00 C 0.00 0.00 0.00 3.99 -1.25 55 0 269 0
29JUN26 43.00 C 0.00 0.00 0.00 3.14 -1.21 55 0 381 0
29JUN26 44.00 C 2.18 2.18 2.18 2.43 -1.09 57 6 413 0
29JUN26 45.00 C 2.04 2.32 1.86 1.79 -0.89 57 54 788 +30
29JUN26 46.00 C 2.05 2.20 1.32 1.22 -0.83 55 84 660 -21
29JUN26 47.00 C 1.34 1.51 0.65 0.83 -0.69 56 267 522 +155
29JUN26 48.00 C 0.90 1.28 0.43 0.53 -0.55 56 263 584 +44
29JUN26 49.00 C 0.80 0.88 0.53 0.32 -0.43 55 118 635 +46
29JUN26 50.00 C 0.35 0.62 0.24 0.19 -0.31 56 79 472 +39
29JUN26 52.50 C 0.33 0.33 0.06 0.04 -0.13 56 110 648 +14
29JUN26 55.00 C 0.05 0.05 0.03 0.01 -0.04 59 4 486 -4
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 156 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 250 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 160 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 75 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 113 0 89 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 123 0 40 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 21.85 -1.35 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 20.87 -1.31 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 19.88 -1.28 64 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 18.81 -1.41 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 17.81 -1.39 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 17.02 -1.16 80 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 15.90 -1.44 54 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 14.91 -1.32 52 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 13.94 -1.26 55 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 12.96 -1.43 53 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 12.04 -1.23 56 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 11.15 -1.33 59 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 10.30 -1.25 61 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 9.17 -1.15 50 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 8.30 -1.26 50 20 224 +20
30JUL26 39.00 C 0.00 0.00 0.00 7.46 -1.40 50 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 6.83 -1.01 55 0 272 0
30JUL26 41.00 C 0.00 0.00 0.00 6.04 -1.00 53 0 255 0
30JUL26 42.00 C 0.00 0.00 0.00 5.26 -1.03 51 0 321 0
30JUL26 43.00 C 0.00 0.00 0.00 4.74 -0.75 54 0 396 0
30JUL26 44.00 C 3.95 3.95 3.95 4.18 -0.63 54 15 355 0
30JUL26 45.00 C 3.88 4.15 3.39 3.62 -0.58 54 116 503 -32
30JUL26 46.00 C 3.57 4.12 3.08 3.12 -0.54 54 184 389 +38
30JUL26 47.00 C 3.06 3.52 2.70 2.63 -0.54 53 180 514 -51
30JUL26 48.00 C 2.74 3.16 2.08 2.29 -0.45 54 247 398 +79
30JUL26 49.00 C 2.35 2.72 1.80 1.95 -0.39 54 344 583 +87
30JUL26 50.00 C 2.25 2.34 1.65 1.66 -0.34 54 284 447 +169
30JUL26 52.50 C 1.48 1.54 1.07 1.07 -0.25 54 105 354 +36
30JUL26 55.00 C 1.14 1.14 0.70 0.67 -0.21 54 90 407 +17
30JUL26 57.50 C 0.69 0.69 0.46 0.38 -0.16 53 30 301 0
30JUL26 60.00 C 0.32 0.32 0.32 0.24 -0.08 54 2 157 +2
30JUL26 62.50 C 0.00 0.00 0.00 0.14 -0.05 54 0 135 0
30JUL26 65.00 C 0.22 0.22 0.22 0.08 -0.03 54 15 63 0
30JUL26 67.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 65 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 19.07 -1.15 68 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 18.18 -1.03 71 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 17.20 -1.04 68 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 15.94 -1.40 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 15.25 -1.18 62 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 14.42 -1.22 64 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.22 -1.49 52 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.41 -1.25 55 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.42 -1.33 51 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 10.81 -1.08 57 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 9.79 -1.34 52 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 9.20 -1.11 56 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 8.26 -1.26 52 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 7.63 -1.10 54 0 141 0
28AUG26 41.00 C 0.00 0.00 0.00 6.96 -0.87 54 0 167 0
28AUG26 42.00 C 0.00 0.00 0.00 6.34 -0.81 54 0 156 0
28AUG26 43.00 C 6.00 6.00 6.00 5.75 -0.76 54 10 392 +10
28AUG26 44.00 C 4.98 4.98 4.98 5.26 -0.64 55 3 403 +3
28AUG26 45.00 C 0.00 0.00 0.00 4.74 -0.53 54 0 518 0
28AUG26 46.00 C 4.85 5.19 4.19 4.23 -0.54 54 45 474 0
28AUG26 47.00 C 4.69 4.69 3.78 3.83 -0.47 54 45 774 -15
28AUG26 48.00 C 3.75 4.35 3.75 3.43 -0.41 54 70 446 +15
28AUG26 49.00 C 3.42 3.88 2.86 3.03 -0.39 54 217 552 +88
28AUG26 50.00 C 3.10 3.50 2.55 2.74 -0.36 54 191 740 +138
28AUG26 52.50 C 2.59 2.59 1.93 2.02 -0.31 54 140 366 +53
28AUG26 55.00 C 1.76 2.03 1.42 1.49 -0.24 54 51 288 0
28AUG26 57.50 C 1.48 1.48 1.16 1.08 -0.17 54 60 345 +45
28AUG26 60.00 C 0.00 0.00 0.00 0.77 -0.12 54 0 192 0
28AUG26 62.50 C 0.00 0.00 0.00 0.54 -0.09 54 0 105 0
28AUG26 65.00 C 0.00 0.00 0.00 0.38 -0.06 54 0 30 0
28AUG26 67.50 C 0.00 0.00 0.00 0.26 -0.04 54 0 97 0
28AUG26 70.00 C 0.29 0.29 0.29 0.18 -0.03 54 15 20 +15
29SEP26 23.00 C 0.00 0.00 0.00 23.07 -1.06 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 22.05 -1.30 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.93 -1.50 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.01 -1.45 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.19 -1.32 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.18 -1.37 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.26 -1.32 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.30 -1.37 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.52 -1.20 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.71 -1.10 59 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 13.92 -1.00 60 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 12.91 -1.13 56 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 12.09 -1.09 55 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 11.29 -1.06 55 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 10.52 -1.02 54 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 9.86 -1.00 55 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 8.88 -1.22 51 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 8.33 -1.00 52 0 501 0
29SEP26 41.00 C 0.00 0.00 0.00 7.74 -0.89 53 0 88 0
29SEP26 42.00 C 0.00 0.00 0.00 6.97 -0.94 51 0 104 0
29SEP26 43.00 C 0.00 0.00 0.00 6.48 -0.82 52 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 6.05 -0.68 53 0 137 0
29SEP26 45.00 C 5.74 5.74 5.74 5.55 -0.49 53 15 351 0
29SEP26 46.00 C 5.71 5.71 5.71 5.07 -0.49 53 15 296 0
29SEP26 47.00 C 4.47 4.63 4.47 4.63 -0.44 52 30 282 +15
29SEP26 48.00 C 4.55 4.86 4.55 4.19 -0.45 52 75 255 +1
29SEP26 49.00 C 4.18 4.70 3.86 3.86 -0.40 52 134 303 +29
29SEP26 50.00 C 3.81 4.31 3.54 3.48 -0.41 52 176 544 +2
29SEP26 52.50 C 3.02 3.08 3.01 2.75 -0.32 52 42 362 +42
29SEP26 55.00 C 2.39 2.59 2.39 2.17 -0.24 53 31 625 -1
29SEP26 57.50 C 1.91 1.91 1.89 1.70 -0.21 53 30 178 +11
29SEP26 60.00 C 1.65 1.65 1.65 1.31 -0.20 53 15 178 0
29SEP26 62.50 C 0.00 0.00 0.00 1.00 -0.16 53 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.76 -0.12 53 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.58 -0.09 53 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.43 -0.08 52 0 212 0
30DEC26 23.00 C 0.00 0.00 0.00 23.52 -1.18 63 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.57 -1.19 61 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.48 -1.35 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.74 -1.17 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.55 -1.44 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.92 -1.17 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.90 -1.32 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.16 -1.28 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.34 -1.25 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.51 -1.16 52 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 14.71 -1.18 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.94 -1.14 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.27 -1.04 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.52 -1.16 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.86 -1.09 51 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 11.20 -1.00 51 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 10.49 -1.08 50 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 9.89 -1.03 50 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 9.29 -1.00 50 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 8.81 -0.88 51 0 79 0
30DEC26 43.00 C 0.00 0.00 0.00 8.35 -0.73 51 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 7.76 -0.76 50 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 7.30 -0.47 50 0 59 0
30DEC26 46.00 C 0.00 0.00 0.00 6.84 -0.45 50 0 90 0
30DEC26 47.00 C 6.92 6.94 6.92 6.42 -0.42 50 30 78 +30
30DEC26 48.00 C 0.00 0.00 0.00 6.00 -0.40 50 0 49 0
30DEC26 49.00 C 0.00 0.00 0.00 5.62 -0.37 50 0 92 0
30DEC26 50.00 C 0.00 0.00 0.00 5.13 -0.58 49 0 71 0
30DEC26 52.50 C 0.00 0.00 0.00 4.58 -0.15 51 0 135 0
30DEC26 55.00 C 4.30 4.30 4.30 3.73 -0.29 50 15 114 +15
30DEC26 57.50 C 0.00 0.00 0.00 3.20 -0.19 50 0 129 0
30DEC26 60.00 C 0.00 0.00 0.00 2.72 -0.24 50 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 2.32 -0.16 51 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 1.90 -0.07 50 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 1.60 -0.13 50 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 1.34 -0.10 50 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 23.81 -1.26 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.89 -1.30 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 22.02 -1.23 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 21.25 -1.16 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 20.42 -1.28 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.50 -1.28 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 18.69 -1.32 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 17.95 -1.19 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.08 -1.32 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.49 -1.15 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.77 -1.11 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.91 -1.24 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.24 -1.20 50 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 13.58 -1.17 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.98 -1.10 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.42 -1.01 51 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 11.77 -1.01 50 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 11.17 -1.00 50 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 10.70 -0.92 50 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 10.06 -0.98 49 0 51 0
30MAR27 43.00 C 0.00 0.00 0.00 9.60 -0.90 49 0 33 0
30MAR27 44.00 C 0.00 0.00 0.00 9.18 -0.80 50 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 8.71 -0.78 50 0 6 0
30MAR27 46.00 C 8.00 8.00 8.00 8.30 -0.72 50 3 44 0
30MAR27 47.00 C 0.00 0.00 0.00 7.74 -0.46 49 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 7.34 -0.83 49 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 7.01 -0.75 49 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 6.67 -0.70 49 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 5.94 -0.27 50 0 30 0
30MAR27 55.00 C 5.68 5.68 5.68 5.21 -0.22 50 30 60 +24
30MAR27 57.50 C 0.00 0.00 0.00 4.53 -0.23 49 0 57 0
30MAR27 60.00 C 4.10 4.20 4.10 3.98 -0.24 49 3 35 -3
30MAR27 62.50 C 0.00 0.00 0.00 3.47 -0.24 49 0 53 0
30MAR27 65.00 C 0.00 0.00 0.00 3.03 -0.25 49 0 16 0
30MAR27 67.50 C 0.00 0.00 0.00 2.64 -0.26 49 0 63 0
30MAR27 70.00 C 0.00 0.00 0.00 2.31 -0.27 49 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 15.83 -0.89 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.18 -0.89 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.53 -1.02 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.93 -0.98 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.35 -0.96 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.79 -0.94 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.11 -1.10 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.69 -0.92 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.20 -0.93 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.72 -0.93 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.29 -0.88 50 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 9.84 -0.86 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.41 -0.82 50 0 4 0
29JUN27 47.00 C 8.90 8.90 8.90 9.01 -0.50 50 3 0 -3
29JUN27 48.00 C 0.00 0.00 0.00 8.62 -0.50 50 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 8.24 -0.47 50 0 29 0
29JUN27 50.00 C 0.00 0.00 0.00 7.89 -0.46 50 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 7.01 -0.69 49 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 6.32 -0.40 49 0 14 0
29JUN27 57.50 C 0.00 0.00 0.00 5.61 -0.31 49 0 56 0
29JUN27 60.00 C 4.91 4.91 4.91 5.10 -0.29 50 1 22 -1
29JUN27 62.50 C 5.10 5.10 5.10 4.57 -0.28 50 15 51 -10
29JUN27 65.00 C 0.00 0.00 0.00 4.09 -0.34 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.63 -0.35 49 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 3.28 -0.27 49 0 1 0
TOTAL CALL 4,157 31,289 +1,151
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 202 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 191 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 180 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 169 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 159 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 148 0 61 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 138 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 129 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 120 0 286 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 111 0 374 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 102 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 85 0 347 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,457 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 373 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 537 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 477 0
29JUN26 40.00 P 0.05 0.05 0.04 0.04 +0.01 57 21 828 -21
29JUN26 41.00 P 0.06 0.06 0.06 0.08 +0.02 55 1 414 -1
29JUN26 42.00 P 0.13 0.13 0.13 0.17 +0.05 55 2 181 -2
29JUN26 43.00 P 0.20 0.20 0.20 0.31 +0.08 54 15 359 +15
29JUN26 44.00 P 0.54 0.73 0.51 0.58 +0.17 56 96 775 +4
29JUN26 45.00 P 0.66 0.89 0.55 0.92 +0.26 55 85 328 +3
29JUN26 46.00 P 1.02 1.30 0.75 1.39 +0.37 55 185 350 -9
29JUN26 47.00 P 0.98 2.32 0.98 1.94 +0.46 53 194 255 +19
29JUN26 48.00 P 1.92 3.04 1.60 2.78 +0.73 59 112 284 +13
29JUN26 49.00 P 2.08 2.08 2.08 3.49 +0.76 55 15 169 +4
29JUN26 50.00 P 4.65 4.65 4.65 4.36 +0.97 55 10 93 -10
29JUN26 52.50 P 0.00 0.00 0.00 6.93 +1.39 82 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 9.20 +1.27 0 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 12.05 +1.65 132 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.26 +1.36 109 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.02 +1.56 163 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.45 +1.49 170 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.70 +1.30 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.20 +1.25 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.70 +1.30 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 58 0
30JUL26 32.00 P 0.00 0.00 0.00 0.05 +0.02 55 0 41 0
30JUL26 33.00 P 0.00 0.00 0.00 0.07 +0.03 54 0 241 0
30JUL26 34.00 P 0.00 0.00 0.00 0.11 +0.04 54 0 116 0
30JUL26 35.00 P 0.00 0.00 0.00 0.17 +0.06 54 0 218 0
30JUL26 36.00 P 0.00 0.00 0.00 0.25 +0.09 54 0 390 0
30JUL26 37.00 P 0.00 0.00 0.00 0.36 +0.13 54 0 317 0
30JUL26 38.00 P 0.49 0.63 0.49 0.50 +0.16 54 6 503 0
30JUL26 39.00 P 0.00 0.00 0.00 0.68 +0.21 54 0 366 0
30JUL26 40.00 P 1.02 1.02 1.02 0.84 +0.20 53 1 582 +1
30JUL26 41.00 P 0.90 1.04 0.89 1.16 +0.31 54 17 195 +14
30JUL26 42.00 P 0.95 1.38 0.95 1.47 +0.36 54 36 412 -29
30JUL26 43.00 P 0.00 0.00 0.00 1.82 +0.41 54 0 258 0
30JUL26 44.00 P 1.80 2.20 1.80 2.17 +0.42 53 30 322 -1
30JUL26 45.00 P 2.20 2.84 1.86 2.61 +0.44 52 220 609 -9
30JUL26 46.00 P 2.61 3.16 2.26 3.15 +0.52 53 249 326 -45
30JUL26 47.00 P 3.01 3.93 2.72 3.66 +0.53 52 326 395 -31
30JUL26 48.00 P 3.72 4.56 3.28 4.34 +0.64 53 283 473 +53
30JUL26 49.00 P 4.52 5.27 4.52 5.01 +0.70 54 30 304 +3
30JUL26 50.00 P 5.92 5.92 5.92 5.65 +0.68 52 10 198 +10
30JUL26 52.50 P 0.00 0.00 0.00 7.84 +1.02 58 0 61 0
30JUL26 55.00 P 0.00 0.00 0.00 10.02 +1.36 61 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 12.23 +1.24 62 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 14.66 +1.39 67 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 17.02 +1.24 69 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 19.48 +1.52 73 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.80 +1.40 69 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.20 +1.25 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 26 0
28AUG26 28.00 P 0.00 0.00 0.00 0.05 +0.02 55 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.07 +0.03 54 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.11 +0.04 54 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.16 +0.06 54 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 0.22 +0.08 54 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 0.30 +0.11 54 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 0.41 +0.13 54 0 98 0
28AUG26 35.00 P 0.00 0.00 0.00 0.54 +0.17 54 0 179 0
28AUG26 36.00 P 0.00 0.00 0.00 0.70 +0.21 54 0 141 0
28AUG26 37.00 P 0.79 0.92 0.79 0.90 +0.25 54 16 168 -14
28AUG26 38.00 P 0.96 0.99 0.96 1.11 +0.29 54 16 186 -15
28AUG26 39.00 P 0.00 0.00 0.00 1.39 +0.35 54 0 290 0
28AUG26 40.00 P 1.40 1.40 1.40 1.68 +0.39 55 15 179 -15
28AUG26 41.00 P 1.62 1.91 1.62 2.00 +0.43 54 32 220 +16
28AUG26 42.00 P 1.74 2.46 1.74 2.36 +0.46 54 23 273 -1
28AUG26 43.00 P 0.00 0.00 0.00 2.72 +0.47 53 0 236 0
28AUG26 44.00 P 2.38 2.90 2.38 3.19 +0.52 54 37 293 +7
28AUG26 45.00 P 2.85 3.85 2.85 3.66 +0.56 53 109 287 -14
28AUG26 46.00 P 3.56 4.35 3.35 4.18 +0.57 53 189 378 +27
28AUG26 47.00 P 4.07 4.71 3.84 4.74 +0.71 53 147 303 -1
28AUG26 48.00 P 4.38 5.59 4.32 5.37 +0.67 54 204 279 +21
28AUG26 49.00 P 5.19 5.19 5.17 6.00 +0.71 54 26 316 0
28AUG26 50.00 P 0.00 0.00 0.00 6.86 +0.91 56 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 8.52 +0.97 55 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 10.49 +1.04 55 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 12.62 +1.14 55 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.02 +1.39 60 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.27 +1.41 60 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.48 +1.31 57 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.80 +1.30 54 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.24 +1.29 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 +0.02 52 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 +0.03 52 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.13 +0.04 53 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.18 +0.05 52 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.25 +0.07 52 0 196 0
29SEP26 31.00 P 0.00 0.00 0.00 0.34 +0.10 53 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.45 +0.12 53 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 0.57 +0.14 53 0 487 0
29SEP26 34.00 P 0.00 0.00 0.00 0.73 +0.18 53 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 0.90 +0.19 53 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 1.12 +0.25 53 0 310 0
29SEP26 37.00 P 1.16 1.16 1.16 1.36 +0.27 53 1 709 0
29SEP26 38.00 P 1.53 1.53 1.53 1.59 +0.29 52 1 174 +1
29SEP26 39.00 P 0.00 0.00 0.00 1.94 +0.35 53 0 106 0
29SEP26 40.00 P 0.00 0.00 0.00 2.26 +0.39 53 0 307 0
29SEP26 41.00 P 2.14 2.42 2.04 2.61 +0.39 53 58 234 -15
29SEP26 42.00 P 2.53 3.13 2.36 2.99 +0.42 52 45 172 +28
29SEP26 43.00 P 2.71 3.53 2.71 3.38 +0.40 52 30 306 -15
29SEP26 44.00 P 2.91 4.04 2.91 3.87 +0.46 52 31 123 -15
29SEP26 45.00 P 3.70 4.39 3.52 4.39 +0.56 52 135 1,003 +30
29SEP26 46.00 P 4.18 4.32 3.96 4.88 +0.56 52 155 185 +4
29SEP26 47.00 P 4.53 5.07 4.51 5.45 +0.54 52 97 235 +27
29SEP26 48.00 P 5.09 5.26 5.05 6.05 +0.61 52 75 431 +35
29SEP26 49.00 P 0.00 0.00 0.00 6.68 +0.67 52 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 7.21 +0.57 51 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 9.14 +0.97 52 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 11.06 +1.04 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.04 +1.04 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.22 +1.16 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.38 +1.15 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.92 +1.47 58 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.96 +1.29 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.31 +1.21 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.13 +0.05 51 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 +0.06 50 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.23 +0.08 50 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.30 +0.09 50 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.39 +0.11 50 0 47 0
30DEC26 28.00 P 0.00 0.00 0.00 0.50 +0.14 50 0 105 0
30DEC26 29.00 P 0.00 0.00 0.00 0.63 +0.17 51 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.78 +0.20 51 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 0.95 +0.24 51 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 1.14 +0.26 51 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 1.36 +0.31 51 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.59 +0.32 51 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 1.88 +0.38 51 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 2.17 +0.41 51 0 226 0
30DEC26 37.00 P 0.00 0.00 0.00 2.49 +0.44 51 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 2.80 +0.46 50 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 3.17 +0.47 51 0 16 0
30DEC26 40.00 P 3.00 3.00 3.00 3.54 +0.48 50 1 38 +1
30DEC26 41.00 P 0.00 0.00 0.00 3.95 +0.51 50 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 4.37 +0.49 50 0 47 0
30DEC26 43.00 P 0.00 0.00 0.00 4.83 +0.52 50 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 5.31 +0.54 50 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 5.82 +0.52 50 0 9 0
30DEC26 46.00 P 5.55 5.75 5.51 6.43 +0.62 50 101 129 +84
30DEC26 47.00 P 6.08 6.37 6.08 7.07 +0.84 51 109 109 +78
30DEC26 48.00 P 6.63 6.85 6.63 7.56 +0.76 50 101 132 +101
30DEC26 49.00 P 0.00 0.00 0.00 8.27 +0.92 51 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.77 +0.93 49 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 10.52 +0.78 50 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 12.29 +0.97 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.20 +1.02 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.21 +1.08 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.31 +1.16 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.50 +1.30 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.63 +1.24 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.88 +1.24 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.28 +0.04 49 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.38 +0.07 49 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.47 +0.06 49 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.60 +0.10 49 0 31 0
30MAR27 27.00 P 0.86 0.86 0.86 0.73 +0.10 49 15 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.89 +0.13 49 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.07 +0.14 49 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.26 +0.15 49 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 1.49 +0.19 49 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 1.73 +0.19 49 0 34 0
30MAR27 33.00 P 0.00 0.00 0.00 2.00 +0.23 49 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.30 +0.25 49 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.61 +0.26 49 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 2.96 +0.31 49 0 32 0
30MAR27 37.00 P 0.00 0.00 0.00 3.32 +0.33 49 0 41 0
30MAR27 38.00 P 0.00 0.00 0.00 3.61 +0.24 49 0 63 0
30MAR27 39.00 P 4.18 4.18 4.18 4.08 +0.34 49 2 34 0
30MAR27 40.00 P 0.00 0.00 0.00 4.50 +0.38 49 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 4.93 +0.40 49 0 30 0
30MAR27 42.00 P 4.73 4.73 4.73 5.38 +0.41 49 15 32 -15
30MAR27 43.00 P 0.00 0.00 0.00 5.86 +0.44 49 0 60 0
30MAR27 44.00 P 5.63 5.63 5.63 6.38 +0.51 49 15 55 -15
30MAR27 45.00 P 0.00 0.00 0.00 6.91 +0.50 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.43 +0.52 49 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.02 +0.64 49 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 8.63 +0.78 49 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 9.24 +0.79 49 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 9.62 +0.57 47 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 11.41 +0.83 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.22 +0.86 48 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 15.17 +1.01 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.06 +1.03 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.07 +1.06 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.10 +1.11 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.33 +1.23 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.50 +1.23 49 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.09 +0.31 49 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 3.41 +0.31 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 3.80 +0.32 49 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 4.17 +0.31 49 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 4.57 +0.33 49 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 4.95 +0.30 48 0 17 0
29JUN27 40.00 P 0.00 0.00 0.00 5.40 +0.39 48 0 32 0
29JUN27 41.00 P 0.00 0.00 0.00 5.85 +0.40 48 0 23 0
29JUN27 42.00 P 0.00 0.00 0.00 6.32 +0.42 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.82 +0.44 48 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 7.33 +0.45 48 0 17 0
29JUN27 45.00 P 0.00 0.00 0.00 7.86 +0.48 48 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 8.42 +0.51 48 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 8.99 +0.52 48 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.58 +0.54 48 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 10.17 +0.58 48 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 10.89 +0.61 48 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.77 +0.90 49 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 14.25 +0.82 48 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 16.00 +0.91 48 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 17.91 +0.93 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.91 +1.03 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.92 +1.07 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.13 +1.25 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.08 +1.12 48 0 0 0
TOTAL PUT 3,745 31,516 +306
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$ 17.32
29JUN26 13.00 C 0.00 0.00 0.00 4.35 - 117 0 0 -
29JUN26 13.50 C 0.00 0.00 0.00 3.86 -0.29 110 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.35 -0.30 90 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.87 -0.28 87 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.35 -0.30 65 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.83 -0.32 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.33 -0.32 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.87 -0.30 32 0 0 0
29JUN26 17.00 C 0.63 0.63 0.63 0.47 -0.26 31 15 30 +15
29JUN26 17.50 C 0.00 0.00 0.00 0.20 -0.17 31 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 -0.10 32 0 153 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.04 33 0 655 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 470 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 353 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 547 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3,524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 818 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 565 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 132 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 142 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 152 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 162 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 171 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 179 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 188 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 196 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 204 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.49 - 67 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 3.98 -0.22 59 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.47 -0.23 51 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.87 -0.33 26 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.41 -0.31 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.97 -0.29 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.56 -0.26 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.20 -0.23 31 0 0 0
30JUL26 17.00 C 1.04 1.04 1.04 0.90 -0.21 32 15 15 +15
30JUL26 17.50 C 0.75 0.75 0.63 0.63 -0.16 31 31 46 +7
30JUL26 18.00 C 0.40 0.40 0.40 0.45 -0.13 32 15 166 +15
30JUL26 18.50 C 0.00 0.00 0.00 0.30 -0.10 32 0 179 0
30JUL26 19.00 C 0.00 0.00 0.00 0.19 -0.07 31 0 289 0
30JUL26 19.50 C 0.15 0.15 0.15 0.12 -0.05 32 30 133 -30
30JUL26 20.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 897 0
30JUL26 21.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 193 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 203 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.49 - 47 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 3.98 -0.34 41 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.52 -0.22 40 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.01 -0.27 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.56 -0.25 32 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.15 -0.27 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.78 -0.25 32 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.47 -0.20 33 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.17 -0.19 32 0 17 0
28AUG26 17.50 C 0.00 0.00 0.00 0.92 -0.16 32 0 1 0
28AUG26 18.00 C 0.00 0.00 0.00 0.71 -0.15 32 0 113 0
28AUG26 18.50 C 0.00 0.00 0.00 0.55 -0.12 33 0 84 0
28AUG26 19.00 C 0.00 0.00 0.00 0.41 -0.10 32 0 107 0
28AUG26 19.50 C 0.00 0.00 0.00 0.30 -0.08 32 0 119 0
28AUG26 20.00 C 0.26 0.26 0.26 0.22 -0.06 32 8 202 0
28AUG26 21.00 C 0.16 0.16 0.16 0.11 -0.04 32 15 195 0
28AUG26 22.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 33 0
28AUG26 23.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 115 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.49 - 41 0 0 -
29SEP26 13.50 C 0.00 0.00 0.00 3.99 -0.33 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.52 -0.33 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.05 -0.29 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.64 -0.28 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.25 -0.26 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.90 -0.23 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.62 -0.18 33 0 0 0
29SEP26 17.00 C 1.38 1.38 1.38 1.33 -0.19 33 15 15 +15
29SEP26 17.50 C 0.00 0.00 0.00 1.09 -0.16 33 0 0 0
29SEP26 18.00 C 0.83 0.83 0.83 0.89 -0.13 33 8 137 +8
29SEP26 18.50 C 0.00 0.00 0.00 0.71 -0.11 33 0 43 0
29SEP26 19.00 C 0.00 0.00 0.00 0.56 -0.10 33 0 137 0
29SEP26 19.50 C 0.00 0.00 0.00 0.43 -0.09 33 0 144 0
29SEP26 20.00 C 0.00 0.00 0.00 0.34 -0.06 33 0 258 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 -0.04 33 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 34 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.55 - 35 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 4.11 -0.37 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.70 -0.25 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.30 -0.25 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.93 -0.26 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.59 -0.25 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.29 -0.21 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.02 -0.20 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.76 -0.20 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.54 -0.18 33 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 1.37 -0.15 33 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 1.19 -0.15 33 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 1.02 -0.14 33 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.88 -0.13 33 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 0.75 -0.11 33 0 150 0
30DEC26 21.00 C 0.61 0.61 0.61 0.55 -0.08 33 45 320 +45
30DEC26 22.00 C 0.42 0.42 0.42 0.39 -0.07 33 30 148 +5
30DEC26 23.00 C 0.00 0.00 0.00 0.28 -0.05 33 0 171 0
30DEC26 24.00 C 0.24 0.24 0.24 0.19 -0.04 33 18 23 -18
30DEC26 25.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 37 0
30DEC26 27.00 C 0.12 0.12 0.12 0.07 -0.01 33 15 103 +15
30DEC26 28.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30MAR27 13.00 C 0.00 0.00 0.00 4.73 - 34 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 4.33 -0.29 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.96 -0.29 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.61 -0.23 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.27 -0.23 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.88 -0.30 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.64 -0.23 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.33 -0.25 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.07 -0.24 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.86 -0.22 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.69 -0.16 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.51 -0.18 32 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.33 -0.18 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.18 -0.16 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.04 -0.15 32 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 0.80 -0.13 32 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.62 -0.10 32 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.47 -0.08 32 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.35 -0.08 32 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.27 -0.06 32 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.20 -0.05 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 -0.04 32 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 22 0
29JUN27 13.00 C 0.00 0.00 0.00 4.93 - 33 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 4.53 -0.29 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.16 -0.28 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.86 -0.24 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.53 -0.22 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.25 -0.18 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.99 -0.15 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.75 -0.11 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.51 -0.11 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.31 -0.08 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.18 -0.01 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.93 -0.06 33 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.76 -0.06 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.60 -0.05 33 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.46 -0.04 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.20 -0.04 33 0 16 0
29JUN27 22.00 C 0.00 0.00 0.00 1.00 -0.03 34 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.82 -0.05 34 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.67 -0.04 34 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.56 -0.02 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.46 0.00 34 0 3 0
29JUN27 27.00 C 0.00 0.00 0.00 0.39 +0.01 34 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.32 +0.02 35 0 30 0
TOTAL CALL 260 19,704 +92
29JUN26 13.00 P 0.00 0.00 0.00 0.01 - 102 0 0 -
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 116 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 184 0
29JUN26 17.00 P 0.09 0.09 0.09 0.15 +0.06 32 1 417 -1
29JUN26 17.50 P 0.32 0.32 0.32 0.38 +0.14 31 2 201 +2
29JUN26 18.00 P 0.62 0.76 0.62 0.74 +0.21 31 62 679 -15
29JUN26 18.50 P 0.00 0.00 0.00 1.19 +0.28 31 0 269 0
29JUN26 19.00 P 1.55 1.55 1.55 1.68 +0.27 0 20 628 0
29JUN26 19.50 P 1.92 1.92 1.92 2.18 +0.26 0 2 250 -2
29JUN26 20.00 P 0.00 0.00 0.00 2.68 +0.32 0 0 215 -36
29JUN26 21.00 P 0.00 0.00 0.00 3.68 +0.23 0 0 90 0
29JUN26 22.00 P 0.00 0.00 0.00 4.68 +0.23 0 0 120 0
29JUN26 23.00 P 0.00 0.00 0.00 5.68 +0.23 0 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.68 +0.23 0 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 7.68 +0.23 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.68 +0.21 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.68 +0.22 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.68 +0.23 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.68 +0.22 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.68 +0.21 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.69 +0.23 191 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.68 +0.23 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.68 +0.21 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.72 +0.28 249 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 17.68 +0.23 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 18.68 +0.23 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 26 0
30JUL26 15.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 6 0
30JUL26 15.50 P 0.00 0.00 0.00 0.11 +0.03 31 0 7 0
30JUL26 16.00 P 0.20 0.20 0.20 0.20 +0.06 31 15 131 0
30JUL26 16.50 P 0.00 0.00 0.00 0.34 +0.09 31 0 118 0
30JUL26 17.00 P 0.00 0.00 0.00 0.53 +0.12 32 0 245 0
30JUL26 17.50 P 0.00 0.00 0.00 0.77 +0.15 31 0 138 0
30JUL26 18.00 P 1.01 1.01 1.01 1.08 +0.18 32 20 1,095 +20
30JUL26 18.50 P 0.00 0.00 0.00 1.43 +0.19 31 0 470 0
30JUL26 19.00 P 0.00 0.00 0.00 1.82 +0.25 31 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 2.23 +0.25 29 0 234 0
30JUL26 20.00 P 0.00 0.00 0.00 2.69 +0.21 27 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 3.68 +0.23 0 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 4.68 +0.21 0 0 4 0
30JUL26 23.00 P 0.00 0.00 0.00 5.68 +0.21 0 0 0 -20
30JUL26 24.00 P 0.00 0.00 0.00 6.68 +0.21 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.68 +0.21 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.68 +0.21 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.68 +0.22 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.68 +0.21 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.68 +0.22 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.68 +0.21 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.69 +0.23 86 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 10 0
28AUG26 15.50 P 0.00 0.00 0.00 0.26 +0.05 32 0 79 0
28AUG26 16.00 P 0.00 0.00 0.00 0.38 +0.06 32 0 171 0
28AUG26 16.50 P 0.00 0.00 0.00 0.54 +0.08 32 0 98 0
28AUG26 17.00 P 0.00 0.00 0.00 0.74 +0.11 31 0 51 0
28AUG26 17.50 P 0.86 0.90 0.86 1.00 +0.14 32 42 52 +27
28AUG26 18.00 P 0.00 0.00 0.00 1.30 +0.17 32 0 55 0
28AUG26 18.50 P 0.00 0.00 0.00 1.64 +0.20 32 0 155 0
28AUG26 19.00 P 0.00 0.00 0.00 2.00 +0.23 32 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 2.39 +0.24 32 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.79 +0.19 30 0 431 0
28AUG26 21.00 P 0.00 0.00 0.00 3.70 +0.24 29 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 4.69 +0.22 33 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 5.70 +0.23 40 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 6.68 +0.21 0 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 7.68 +0.20 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.68 +0.21 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.70 +0.24 57 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.71 +0.22 63 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.68 +0.19 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.68 +0.21 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 - 33 0 0 -
29SEP26 13.50 P 0.00 0.00 0.00 0.10 +0.03 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 +0.05 33 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.34 +0.07 33 0 79 0
29SEP26 15.50 P 0.00 0.00 0.00 0.45 +0.07 32 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 0.61 +0.09 32 0 74 0
29SEP26 16.50 P 0.00 0.00 0.00 0.83 +0.14 32 0 62 0
29SEP26 17.00 P 1.10 1.10 1.10 1.04 +0.14 31 30 100 +30
29SEP26 17.50 P 0.00 0.00 0.00 1.31 +0.16 31 0 93 0
29SEP26 18.00 P 1.47 1.47 1.47 1.63 +0.20 32 20 163 +19
29SEP26 18.50 P 0.00 0.00 0.00 1.99 +0.23 32 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 2.35 +0.25 32 0 258 0
29SEP26 19.50 P 0.00 0.00 0.00 2.72 +0.24 32 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 3.12 +0.23 31 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 3.99 +0.23 31 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.91 +0.29 31 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 5.88 +0.38 33 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.84 +0.37 32 0 156 0
29SEP26 25.00 P 7.75 7.75 7.75 7.79 +0.31 0 48 187 -35
29SEP26 26.00 P 0.00 0.00 0.00 8.78 +0.31 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.77 +0.31 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.75 +0.26 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.77 +0.28 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.69 +0.22 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.70 +0.24 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.68 +0.23 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.76 +0.29 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.75 +0.31 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.75 +0.30 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.74 +0.29 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.20 - 33 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.37 +0.04 32 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.49 +0.05 32 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.63 +0.07 32 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.79 +0.07 32 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.99 +0.09 32 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 1.21 +0.12 32 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.49 +0.17 33 0 50 0
30DEC26 17.50 P 0.00 0.00 0.00 1.76 +0.16 33 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 2.00 +0.12 31 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.31 +0.17 31 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.64 +0.19 31 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.99 +0.19 31 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.37 +0.19 31 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.22 +0.25 32 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.06 +0.23 31 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.99 +0.27 32 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.90 +0.27 30 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 7.87 +0.27 31 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.83 +0.36 30 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.79 +0.33 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.77 +0.28 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.77 +0.28 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.75 +0.28 0 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 13.73 +0.27 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.72 +0.27 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.76 +0.29 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.75 +0.31 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.75 +0.30 38 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.74 +0.29 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.32 - 32 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 0.43 +0.04 32 0 0 0
30MAR27 14.00 P 0.49 0.49 0.49 0.52 +0.04 31 20 31 +20
30MAR27 14.50 P 0.00 0.00 0.00 0.65 +0.04 31 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.81 +0.05 31 0 84 0
30MAR27 15.50 P 0.91 0.91 0.91 1.01 +0.09 31 15 210 +15
30MAR27 16.00 P 0.00 0.00 0.00 1.21 +0.10 31 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.45 +0.13 31 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.70 +0.12 31 0 116 0
30MAR27 17.50 P 1.84 1.98 1.80 1.98 +0.14 31 59 29 -30
30MAR27 18.00 P 0.00 0.00 0.00 2.22 +0.08 31 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.55 +0.19 31 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.88 +0.20 31 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 3.24 +0.23 31 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.61 +0.25 31 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 4.38 +0.26 31 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.20 +0.25 31 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.08 +0.27 31 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 6.99 +0.28 31 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.91 +0.28 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.85 +0.38 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.83 +0.32 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.79 +0.30 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.77 +0.28 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.75 +0.28 0 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 13.73 +0.27 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.73 +0.28 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.76 +0.29 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.75 +0.31 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.57 - 34 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 0.69 +0.10 34 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.86 +0.13 35 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.99 +0.11 34 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.18 +0.12 34 0 28 0
29JUN27 15.50 P 0.00 0.00 0.00 1.39 +0.14 34 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.63 +0.16 34 0 15 0
29JUN27 16.50 P 0.00 0.00 0.00 1.88 +0.18 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.15 +0.20 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.43 +0.21 35 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.69 +0.18 34 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.01 +0.20 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.34 +0.20 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.69 +0.21 35 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.05 +0.22 35 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.79 +0.22 35 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.58 +0.22 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.41 +0.24 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.29 +0.27 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.16 +0.27 35 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.05 +0.27 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.96 +0.29 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.87 +0.28 32 0 0 0
TOTAL PUT 356 14,159 -6
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$ 72.95
26JUN26 47.00 C 0.00 0.00 0.00 25.96 -1.30 0 0 0 0
26JUN26 48.00 C 0.00 0.00 0.00 24.96 -1.30 0 0 0 0
26JUN26 49.00 C 0.00 0.00 0.00 23.96 -1.31 0 0 0 0
26JUN26 50.00 C 0.00 0.00 0.00 22.96 -1.31 0 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 20.46 -1.31 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 17.96 -1.31 0 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 15.46 -1.31 0 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 12.97 -1.30 81 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 10.47 -1.30 65 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 7.98 -1.29 56 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 5.45 -1.33 0 0 0 0
26JUN26 70.00 C 3.31 3.31 3.10 3.14 -1.35 40 16 17 +15
26JUN26 72.50 C 1.67 1.77 1.50 1.24 -0.98 37 23 45 +14
26JUN26 75.00 C 0.43 0.43 0.27 0.38 -0.39 41 41 230 -21
26JUN26 77.50 C 0.10 0.10 0.07 0.10 -0.22 45 14 138 +4
26JUN26 80.00 C 0.00 0.00 0.00 0.02 -0.16 47 0 72 0
26JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.11 55 0 17 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.08 67 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.06 78 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.05 89 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.04 99 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.03 109 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.02 118 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 128 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 30.97 -1.30 122 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 29.97 -1.30 85 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.97 -1.30 0 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 27.97 -1.30 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 26.97 -1.30 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.97 -1.31 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.97 -1.31 0 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 23.97 -1.31 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.97 -1.31 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.47 -1.30 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.98 -1.30 78 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 15.48 -1.30 64 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 12.98 -1.30 52 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 10.49 -1.30 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.02 -1.28 46 0 0 0
29JUN26 67.50 C 6.31 6.31 6.31 5.60 -1.26 41 2 33 +2
29JUN26 70.00 C 0.00 0.00 0.00 3.27 -1.24 34 0 55 0
29JUN26 72.50 C 1.52 1.75 1.32 1.43 -1.08 31 192 452 +70
29JUN26 75.00 C 0.68 0.68 0.40 0.49 -0.49 32 250 1,140 +62
29JUN26 77.50 C 0.12 0.12 0.12 0.12 -0.24 33 1 1,386 0
29JUN26 80.00 C 0.10 0.10 0.10 0.03 -0.15 35 4 942 -2
29JUN26 82.50 C 0.04 0.04 0.04 0.01 -0.11 39 2 2,522 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.08 47 0 2,442 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.06 55 0 1,317 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.05 63 0 3,712 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.04 70 0 1,546 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.03 77 0 2,532 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.02 84 0 982 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 929 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,590 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 102 0 386 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 108 0 481 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 114 0 717 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 119 0 324 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 125 0 324 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 130 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 135 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 150 0 320 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 154 0 230 0
03JUL26 47.00 C 0.00 0.00 0.00 25.99 -1.30 89 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 25.00 -1.29 96 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 23.99 -1.30 77 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 23.00 -1.29 86 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 20.50 -1.30 74 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 18.00 -1.30 63 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 15.51 -1.29 59 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 13.01 -1.30 48 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 10.54 -1.29 46 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 8.11 -1.27 43 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 5.77 -1.22 39 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 3.55 -1.31 34 0 25 0
03JUL26 72.50 C 0.00 0.00 0.00 1.86 -0.90 33 0 30 0
03JUL26 75.00 C 0.98 1.03 0.79 0.78 -0.56 32 165 215 +120
03JUL26 77.50 C 0.00 0.00 0.00 0.27 -0.33 32 0 11 0
03JUL26 80.00 C 0.09 0.09 0.09 0.08 -0.20 32 10 11 +10
03JUL26 82.50 C 0.00 0.00 0.00 0.02 -0.11 33 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.08 36 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.06 43 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.05 48 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.04 54 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 31.09 -1.28 68 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 30.11 -1.27 70 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 29.12 -1.26 69 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 28.12 -1.26 65 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 27.13 -1.26 64 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 26.14 -1.25 62 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 25.14 -1.26 59 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.15 -1.25 58 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.15 -1.26 55 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.67 -1.26 50 0 4 0
30JUL26 55.00 C 0.00 0.00 0.00 18.11 -1.35 30 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 15.67 -1.33 36 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 13.27 -1.11 37 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.97 -1.03 37 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 8.68 -1.54 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 6.58 -1.28 32 0 2 0
30JUL26 70.00 C 5.41 5.41 4.64 4.70 -1.13 31 30 184 +13
30JUL26 72.50 C 3.65 3.65 3.06 3.16 -0.88 30 22 256 -1
30JUL26 75.00 C 1.92 1.92 1.91 1.99 -0.66 29 11 353 +11
30JUL26 77.50 C 1.36 1.36 1.12 1.21 -0.43 30 54 282 +39
30JUL26 80.00 C 0.66 0.66 0.65 0.69 -0.26 30 33 623 -30
30JUL26 82.50 C 0.36 0.36 0.34 0.38 -0.14 30 105 450 -70
30JUL26 85.00 C 0.00 0.00 0.00 0.20 -0.06 30 0 2,125 0
30JUL26 87.50 C 0.14 0.14 0.13 0.10 -0.02 30 90 522 -30
30JUL26 90.00 C 0.10 0.10 0.10 0.05 -0.01 30 18 892 +18
30JUL26 92.50 C 0.07 0.07 0.07 0.02 -0.03 30 16 384 +16
30JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 163 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 722 0
30JUL26 100.00 C 0.02 0.02 0.02 0.01 -0.01 36 20 835 +20
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 482 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 169 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 305 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 183 0
28AUG26 42.00 C 0.00 0.00 0.00 31.23 -1.14 59 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 30.19 -1.19 49 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 29.24 -1.14 54 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 28.25 -1.13 53 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 27.26 -1.13 51 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 26.28 -1.11 50 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.29 -1.11 48 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.19 -1.21 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.21 -1.20 31 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 20.79 -1.17 38 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.40 -1.14 38 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 16.02 -1.14 37 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 13.71 -1.14 36 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 11.47 -1.45 34 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 9.44 -1.06 34 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 7.52 -0.98 33 0 31 0
28AUG26 70.00 C 0.00 0.00 0.00 5.73 -1.03 31 0 79 0
28AUG26 72.50 C 0.00 0.00 0.00 4.31 -0.82 31 0 153 0
28AUG26 75.00 C 3.00 3.00 3.00 3.10 -0.70 30 1 2,268 +1
28AUG26 77.50 C 0.00 0.00 0.00 2.17 -0.55 30 0 258 0
28AUG26 80.00 C 1.46 1.46 1.46 1.49 -0.42 30 3 121 +3
28AUG26 82.50 C 1.01 1.02 1.01 1.00 -0.30 30 30 192 +15
28AUG26 85.00 C 0.00 0.00 0.00 0.63 -0.23 30 0 1,034 0
28AUG26 87.50 C 0.46 0.46 0.46 0.38 -0.17 29 2 420 -2
28AUG26 90.00 C 0.00 0.00 0.00 0.22 -0.12 29 0 278 0
28AUG26 92.50 C 0.00 0.00 0.00 0.12 -0.08 29 0 347 0
28AUG26 95.00 C 0.00 0.00 0.00 0.07 -0.05 29 0 735 0
28AUG26 97.50 C 0.00 0.00 0.00 0.04 -0.03 29 0 414 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 128 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.28 -1.09 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.26 -1.12 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.25 -1.13 46 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 28.32 -1.06 50 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 27.33 -1.08 48 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 26.32 -1.07 45 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 25.34 -1.08 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.37 -1.10 43 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 23.40 -1.09 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.00 -1.13 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.57 -1.13 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.23 -1.12 36 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.92 -1.22 34 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 11.79 -1.13 33 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 9.81 -0.97 32 0 70 0
29SEP26 67.50 C 0.00 0.00 0.00 7.98 -0.90 32 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 6.31 -1.05 31 0 44 0
29SEP26 72.50 C 0.00 0.00 0.00 4.97 -0.75 31 0 33 0
29SEP26 75.00 C 3.78 3.78 3.69 3.70 -0.77 30 34 504 0
29SEP26 77.50 C 2.80 2.80 2.80 2.84 -0.57 30 2 818 +2
29SEP26 80.00 C 0.00 0.00 0.00 2.13 -0.46 30 0 389 0
29SEP26 82.50 C 1.55 1.57 1.53 1.58 -0.36 30 107 1,304 0
29SEP26 85.00 C 0.00 0.00 0.00 1.18 -0.24 31 0 3,199 0
29SEP26 87.50 C 0.00 0.00 0.00 0.85 -0.18 31 0 367 0
29SEP26 90.00 C 0.00 0.00 0.00 0.60 -0.13 31 0 416 0
29SEP26 92.50 C 0.00 0.00 0.00 0.42 -0.09 31 0 378 0
29SEP26 95.00 C 0.00 0.00 0.00 0.29 -0.07 31 0 998 0
29SEP26 97.50 C 0.00 0.00 0.00 0.20 -0.05 31 0 56 0
29SEP26 100.00 C 0.00 0.00 0.00 0.13 -0.04 31 0 287 0
29SEP26 102.50 C 0.00 0.00 0.00 0.09 -0.03 31 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 315 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 31.40 -1.22 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.41 -1.21 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.50 -1.17 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.54 -1.20 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.61 -1.20 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.65 -1.22 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.71 -1.22 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.78 -1.14 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.85 -1.18 39 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 21.61 -1.06 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.29 -1.17 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.19 -1.03 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.11 -1.04 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.01 -1.16 32 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 11.26 -1.05 31 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 9.63 -0.80 31 0 40 0
30DEC26 70.00 C 0.00 0.00 0.00 8.20 -0.94 31 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 6.87 -0.86 30 0 31 0
30DEC26 75.00 C 0.00 0.00 0.00 5.71 -0.74 30 0 255 0
30DEC26 77.50 C 0.00 0.00 0.00 4.71 -0.67 30 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 3.87 -0.59 30 0 163 0
30DEC26 82.50 C 0.00 0.00 0.00 3.17 -0.52 30 0 613 0
30DEC26 85.00 C 0.00 0.00 0.00 2.55 -0.49 30 0 454 0
30DEC26 87.50 C 0.00 0.00 0.00 2.12 -0.37 30 0 1,665 0
30DEC26 90.00 C 0.00 0.00 0.00 1.68 -0.36 30 0 1,441 0
30DEC26 92.50 C 0.00 0.00 0.00 1.36 -0.29 30 0 470 0
30DEC26 95.00 C 0.00 0.00 0.00 1.08 -0.26 30 0 208 0
30DEC26 97.50 C 0.00 0.00 0.00 0.85 -0.23 30 0 331 0
30DEC26 100.00 C 0.00 0.00 0.00 0.67 -0.20 30 0 95 0
30DEC26 102.50 C 0.00 0.00 0.00 0.52 -0.18 30 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.41 -0.15 30 0 104 0
30DEC26 107.50 C 0.00 0.00 0.00 0.31 -0.14 30 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.25 -0.11 30 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.19 -0.10 30 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.15 -0.08 30 0 27 0
30DEC26 117.50 C 0.35 0.35 0.35 0.11 -0.07 30 30 31 +29
30DEC26 120.00 C 0.00 0.00 0.00 0.09 -0.06 30 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.07 -0.05 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.05 -0.05 30 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.04 -0.04 30 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 32.09 -1.05 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.14 -1.10 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.24 -1.04 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.31 -1.08 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.37 -1.09 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.45 -1.09 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.54 -1.08 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.64 -1.08 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.76 -1.05 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.54 -1.05 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.41 -1.07 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.36 -1.02 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.41 -1.02 33 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 14.50 -1.09 32 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 12.62 -1.20 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.09 -0.84 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.76 -0.92 31 0 40 0
30MAR27 72.50 C 0.00 0.00 0.00 8.46 -0.86 30 0 72 0
30MAR27 75.00 C 0.00 0.00 0.00 7.30 -0.73 30 0 222 0
30MAR27 77.50 C 0.00 0.00 0.00 6.28 -0.67 30 0 23 0
30MAR27 80.00 C 0.00 0.00 0.00 5.37 -0.49 30 0 82 0
30MAR27 82.50 C 0.00 0.00 0.00 4.59 -0.61 30 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 3.91 -0.56 30 0 660 0
30MAR27 87.50 C 0.00 0.00 0.00 3.33 -0.48 30 0 193 0
30MAR27 90.00 C 0.00 0.00 0.00 2.80 -0.45 30 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 2.36 -0.44 30 0 21 0
30MAR27 95.00 C 0.00 0.00 0.00 1.98 -0.44 30 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 1.66 -0.41 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.37 -0.35 30 0 486 0
30MAR27 102.50 C 0.00 0.00 0.00 1.15 -0.35 29 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 0.92 -0.37 29 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.79 -0.30 29 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 0.64 -0.30 29 0 68 0
30MAR27 112.50 C 0.00 0.00 0.00 0.54 -0.26 29 0 17 0
30MAR27 115.00 C 0.00 0.00 0.00 0.43 -0.24 29 0 21 0
30MAR27 117.50 C 0.00 0.00 0.00 0.35 -0.23 29 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 0.29 -0.20 29 0 51 0
30MAR27 122.50 C 0.00 0.00 0.00 0.24 -0.18 29 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.20 -0.17 29 0 47 0
30MAR27 127.50 C 0.00 0.00 0.00 0.16 -0.15 29 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.13 -0.13 29 0 73 0
29JUN27 46.00 C 0.00 0.00 0.00 28.90 -1.05 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.00 -1.06 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.11 -1.05 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.23 -1.09 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.36 -1.04 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.18 -1.11 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.12 -1.09 33 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 19.19 -1.01 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.28 -1.01 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.52 -0.97 31 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 13.95 -0.85 31 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 12.54 -0.67 31 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 10.75 -0.92 29 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 9.50 -0.96 29 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 8.37 -0.90 29 0 160 0
29JUN27 77.50 C 0.00 0.00 0.00 7.36 -0.83 29 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 6.54 -0.67 29 0 7 0
29JUN27 82.50 C 6.00 6.00 6.00 5.75 -0.58 29 2 3 0
29JUN27 85.00 C 0.00 0.00 0.00 5.10 -0.45 29 0 71 0
29JUN27 87.50 C 0.00 0.00 0.00 4.46 -0.41 30 0 6 0
29JUN27 90.00 C 0.00 0.00 0.00 3.96 -0.32 30 0 25 0
29JUN27 92.50 C 0.00 0.00 0.00 3.45 -0.32 30 0 20 0
29JUN27 95.00 C 3.24 3.24 3.24 3.06 -0.27 30 30 50 +24
29JUN27 97.50 C 0.00 0.00 0.00 2.68 -0.26 30 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 2.35 -0.15 30 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 2.08 -0.13 30 0 2 0
29JUN27 105.00 C 0.00 0.00 0.00 1.80 -0.18 30 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 1.59 -0.18 30 0 7 0
29JUN27 110.00 C 0.00 0.00 0.00 1.40 -0.16 31 0 19 0
29JUN27 112.50 C 0.00 0.00 0.00 1.22 -0.13 31 0 7 0
TOTAL CALL 1,360 65,022 +332
26JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
26JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
26JUN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 10 0
26JUN26 67.50 P 0.07 0.07 0.06 0.06 +0.04 50 11 15 -10
26JUN26 70.00 P 0.15 0.18 0.15 0.23 +0.14 44 7 80 0
26JUN26 72.50 P 0.53 0.88 0.53 0.81 +0.35 39 145 164 +77
26JUN26 75.00 P 2.30 2.30 2.30 2.39 +0.94 40 1 93 +1
26JUN26 77.50 P 0.00 0.00 0.00 4.67 +1.14 48 0 45 0
26JUN26 80.00 P 0.00 0.00 0.00 7.14 +1.23 63 5 1 -4
26JUN26 82.50 P 0.00 0.00 0.00 9.64 +1.29 79 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 12.14 +1.22 95 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 14.64 +1.22 109 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 17.14 +1.22 122 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 19.64 +1.24 135 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 22.14 +1.24 148 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 24.64 +1.29 160 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 27.14 +1.36 171 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 29.64 +1.21 182 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 32.14 +1.31 193 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 34.64 +1.13 203 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 145 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 139 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 133 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 127 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 121 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 116 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 175 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 189 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,717 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 510 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 981 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 681 0
29JUN26 65.00 P 0.05 0.05 0.05 0.04 +0.02 46 21 2,091 -19
29JUN26 67.50 P 0.10 0.10 0.10 0.12 +0.05 41 2 1,105 0
29JUN26 70.00 P 0.24 0.36 0.24 0.35 +0.13 36 22 3,330 -2
29JUN26 72.50 P 0.69 1.10 0.69 1.02 +0.37 33 338 3,050 -205
29JUN26 75.00 P 2.39 2.39 2.39 2.49 +0.87 32 15 2,702 0
29JUN26 77.50 P 0.00 0.00 0.00 4.72 +1.19 38 0 2,272 0
29JUN26 80.00 P 7.40 7.40 7.40 7.17 +1.26 48 5 5,273 0
29JUN26 82.50 P 9.75 9.75 9.75 9.73 +1.38 65 25 1,758 -297
29JUN26 85.00 P 0.00 0.00 0.00 12.15 +1.23 69 0 2,990 -720
29JUN26 87.50 P 0.00 0.00 0.00 14.64 +1.21 78 0 44 -131
29JUN26 90.00 P 0.00 0.00 0.00 17.14 +1.21 88 0 188 0
29JUN26 92.50 P 0.00 0.00 0.00 19.64 +1.21 97 0 15 -2
29JUN26 95.00 P 0.00 0.00 0.00 22.14 +1.15 106 0 199 0
29JUN26 97.50 P 0.00 0.00 0.00 24.64 +1.20 115 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 27.14 +1.21 123 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 29.64 +1.21 131 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.14 +1.12 139 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.64 +1.13 146 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.11 +1.11 146 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.61 +1.11 153 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.11 +1.11 160 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.61 +1.09 166 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.11 +1.15 172 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 49.61 +1.21 178 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.11 +1.20 184 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.61 +1.23 190 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 57.11 +1.06 195 0 0 0
03JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.11 +0.03 43 0 0 0
03JUL26 67.50 P 0.22 0.25 0.22 0.26 +0.07 39 3 4 +3
03JUL26 70.00 P 0.45 0.45 0.45 0.61 +0.18 36 15 16 +15
03JUL26 72.50 P 1.09 1.35 1.05 1.37 +0.42 33 97 63 +10
03JUL26 75.00 P 0.00 0.00 0.00 2.78 +0.85 32 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 4.86 +1.16 35 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 7.17 +1.18 38 5 5 +5
03JUL26 82.50 P 0.00 0.00 0.00 9.73 +1.38 51 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 12.15 +1.10 54 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 14.64 +1.09 62 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 17.14 +1.09 70 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 19.64 +1.10 77 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 22.14 +1.09 84 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 24.64 +1.10 90 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 27.14 +1.10 97 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 29.64 +1.16 103 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 32.14 - 110 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 16 0
30JUL26 52.50 P 0.00 0.00 0.00 0.03 0.00 44 0 50 0
30JUL26 55.00 P 0.00 0.00 0.00 0.05 0.00 42 0 123 0
30JUL26 57.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 186 0
30JUL26 60.00 P 0.25 0.25 0.25 0.19 +0.03 38 3 196 +3
30JUL26 62.50 P 0.33 0.38 0.33 0.35 +0.07 37 11 215 +1
30JUL26 65.00 P 0.63 0.63 0.63 0.61 +0.14 35 2 483 +1
30JUL26 67.50 P 0.88 1.00 0.88 1.02 +0.23 34 69 587 -24
30JUL26 70.00 P 1.50 1.72 1.50 1.64 +0.36 32 28 1,792 -13
30JUL26 72.50 P 2.56 2.61 2.52 2.56 +0.56 31 68 746 +5
30JUL26 75.00 P 3.90 3.90 3.83 3.89 +0.85 30 80 640 +40
30JUL26 77.50 P 5.41 5.41 5.41 5.60 +0.99 30 11 782 0
30JUL26 80.00 P 0.00 0.00 0.00 7.61 +1.17 30 0 1,863 0
30JUL26 82.50 P 0.00 0.00 0.00 10.02 +1.57 35 0 382 0
30JUL26 85.00 P 0.00 0.00 0.00 12.30 +1.25 36 0 596 0
30JUL26 87.50 P 14.18 14.18 14.17 14.72 +1.17 38 30 345 -15
30JUL26 90.00 P 0.00 0.00 0.00 17.14 +1.09 39 0 31 0
30JUL26 92.50 P 0.00 0.00 0.00 19.64 +1.10 43 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 22.14 +1.09 47 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.64 +1.10 51 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.14 +1.10 55 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 29.64 +1.11 58 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 32.14 +1.12 62 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 34.64 +1.13 65 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 37.11 +1.11 66 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 39.61 +1.11 69 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 42.11 +1.07 72 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 44.61 +1.08 75 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 47.11 +1.07 78 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 49.61 +1.12 80 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 52.11 +1.13 83 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 54.61 +1.12 85 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 57.11 +1.06 88 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 10 0
28AUG26 50.00 P 0.12 0.12 0.12 0.05 +0.02 40 10 35 +10
28AUG26 52.50 P 0.00 0.00 0.00 0.09 +0.03 39 0 46 0
28AUG26 55.00 P 0.00 0.00 0.00 0.16 +0.05 38 0 91 0
28AUG26 57.50 P 0.00 0.00 0.00 0.29 +0.09 37 0 225 0
28AUG26 60.00 P 0.00 0.00 0.00 0.48 +0.13 36 0 181 0
28AUG26 62.50 P 0.79 0.80 0.79 0.77 +0.18 35 95 391 +95
28AUG26 65.00 P 1.12 1.13 1.12 1.17 +0.25 34 47 318 -14
28AUG26 67.50 P 1.58 1.72 1.57 1.72 +0.35 33 32 319 +15
28AUG26 70.00 P 2.40 2.40 2.40 2.48 +0.46 32 20 692 0
28AUG26 72.50 P 3.29 3.40 3.29 3.50 +0.62 31 16 455 0
28AUG26 75.00 P 4.44 4.88 4.28 4.76 +0.75 30 19 332 +6
28AUG26 77.50 P 0.00 0.00 0.00 6.41 +0.98 30 0 355 0
28AUG26 80.00 P 0.00 0.00 0.00 8.22 +1.09 30 0 278 0
28AUG26 82.50 P 0.00 0.00 0.00 10.21 +1.30 30 0 267 0
28AUG26 85.00 P 12.39 12.44 12.39 12.66 +1.17 34 31 196 +16
28AUG26 87.50 P 0.00 0.00 0.00 14.72 +1.04 30 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 17.29 +1.24 35 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 19.64 +1.10 35 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.14 +1.09 38 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.64 +1.10 41 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.14 +1.10 43 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.64 +1.11 46 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.14 +1.12 49 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 34.64 +1.13 51 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 37.11 +1.11 53 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 39.61 +1.11 55 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 42.11 +1.07 57 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 44.61 +1.08 59 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 47.11 +1.07 62 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 49.61 +1.12 64 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 52.11 +1.13 66 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 54.61 +1.12 68 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 57.11 +1.06 70 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 +0.03 38 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 +0.03 37 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 +0.04 37 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 +0.04 36 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.19 +0.08 36 0 362 0
29SEP26 55.00 P 0.00 0.00 0.00 0.32 +0.11 35 0 351 0
29SEP26 57.50 P 0.00 0.00 0.00 0.52 +0.16 35 0 136 0
29SEP26 60.00 P 0.81 0.91 0.81 0.82 +0.23 34 37 309 -4
29SEP26 62.50 P 1.20 1.28 1.20 1.23 +0.29 33 20 622 +20
29SEP26 65.00 P 1.53 1.77 1.53 1.74 +0.33 32 177 1,775 +2
29SEP26 67.50 P 2.32 2.32 2.32 2.40 +0.41 31 15 3,791 0
29SEP26 70.00 P 3.17 3.31 3.17 3.29 +0.54 31 6 592 0
29SEP26 72.50 P 0.00 0.00 0.00 4.39 +0.66 30 0 1,187 0
29SEP26 75.00 P 5.83 5.83 5.81 5.70 +0.75 30 45 1,889 0
29SEP26 77.50 P 0.00 0.00 0.00 7.35 +0.95 30 0 626 0
29SEP26 80.00 P 0.00 0.00 0.00 9.21 +1.17 31 0 3,706 0
29SEP26 82.50 P 0.00 0.00 0.00 11.14 +1.03 31 0 1,050 0
29SEP26 85.00 P 0.00 0.00 0.00 13.20 +0.99 31 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 15.25 +0.94 29 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 17.50 +0.96 29 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 20.02 +1.18 32 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 22.33 +1.10 31 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 24.81 +1.15 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 27.18 +1.10 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.64 +1.11 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.14 +1.12 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.64 +1.13 38 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 37.11 +1.11 39 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 39.61 +1.11 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.11 +1.07 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.61 +1.08 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.11 +1.07 48 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 49.61 +1.12 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.11 +1.13 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.61 +1.12 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.11 +1.06 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 +0.03 35 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.09 +0.03 35 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.11 +0.04 35 0 70 0
30DEC26 45.00 P 0.00 0.00 0.00 0.14 +0.05 34 0 71 0
30DEC26 46.00 P 0.00 0.00 0.00 0.17 +0.06 34 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.21 +0.07 34 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.26 +0.09 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.31 +0.09 34 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.37 +0.10 34 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.58 +0.15 33 0 75 0
30DEC26 55.00 P 0.00 0.00 0.00 0.85 +0.19 33 0 197 0
30DEC26 57.50 P 1.30 1.30 1.30 1.22 +0.24 33 1 235 +1
30DEC26 60.00 P 0.00 0.00 0.00 1.68 +0.28 32 0 2,179 0
30DEC26 62.50 P 0.00 0.00 0.00 2.20 +0.31 31 0 1,311 0
30DEC26 65.00 P 0.00 0.00 0.00 2.85 +0.39 31 0 529 0
30DEC26 67.50 P 0.00 0.00 0.00 3.68 +0.50 30 0 227 0
30DEC26 70.00 P 0.00 0.00 0.00 4.64 +0.54 30 0 488 0
30DEC26 72.50 P 5.40 5.40 5.40 5.80 +0.64 29 1 612 +1
30DEC26 75.00 P 0.00 0.00 0.00 7.14 +0.78 29 0 530 0
30DEC26 77.50 P 0.00 0.00 0.00 8.67 +0.89 29 0 287 0
30DEC26 80.00 P 0.00 0.00 0.00 10.46 +1.06 30 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 12.24 +0.89 30 0 941 0
30DEC26 85.00 P 14.28 14.28 14.28 14.44 +1.24 31 1 618 -1
30DEC26 87.50 P 0.00 0.00 0.00 16.03 +0.83 28 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 18.32 +1.01 30 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 20.46 +0.92 29 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 22.65 +1.00 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.03 +1.10 29 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 27.38 +1.09 29 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 29.69 +1.00 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.14 +1.07 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.64 +1.13 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.11 +1.11 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.65 +1.15 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.11 +1.07 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.61 +1.08 36 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.11 +1.07 38 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.61 +1.12 39 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.11 +1.13 41 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.61 +1.12 42 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.11 +1.06 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.20 +0.04 34 0 95 0
30MAR27 43.00 P 0.48 0.48 0.48 0.25 +0.06 34 15 15 +15
30MAR27 44.00 P 0.00 0.00 0.00 0.30 +0.07 34 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 0.35 +0.07 34 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 0.42 +0.10 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.49 +0.10 34 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.57 +0.11 34 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 0.67 +0.14 33 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.77 +0.14 33 0 99 0
30MAR27 52.50 P 1.16 1.16 1.16 1.08 +0.19 33 30 152 +22
30MAR27 55.00 P 0.00 0.00 0.00 1.46 +0.23 33 0 41 0
30MAR27 57.50 P 0.00 0.00 0.00 1.88 +0.24 32 0 97 0
30MAR27 60.00 P 0.00 0.00 0.00 2.38 +0.28 31 0 225 0
30MAR27 62.50 P 0.00 0.00 0.00 3.03 +0.37 31 0 62 0
30MAR27 65.00 P 0.00 0.00 0.00 3.77 +0.39 30 0 1,117 0
30MAR27 67.50 P 4.36 4.36 4.36 4.67 +0.46 30 15 104 +14
30MAR27 70.00 P 0.00 0.00 0.00 5.68 +0.55 29 0 981 0
30MAR27 72.50 P 0.00 0.00 0.00 6.79 +0.57 29 0 191 0
30MAR27 75.00 P 0.00 0.00 0.00 8.12 +0.71 29 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 9.66 +0.79 29 0 125 0
30MAR27 80.00 P 0.00 0.00 0.00 11.27 +0.90 29 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 13.04 +0.74 29 0 716 0
30MAR27 85.00 P 14.94 14.94 14.94 15.06 +1.03 30 1 619 -1
30MAR27 87.50 P 0.00 0.00 0.00 16.83 +0.91 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 18.85 +0.94 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.95 +0.97 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.14 +1.01 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.35 +1.02 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.62 +1.03 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.94 +0.97 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.29 +1.03 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.67 +1.03 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.11 +1.08 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 39.65 +1.15 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.11 +1.07 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 44.61 +1.08 32 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.11 +1.07 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 49.61 +1.12 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.11 +1.13 36 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 54.61 +1.12 37 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.11 +1.06 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.69 +0.24 33 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 0.81 +0.29 33 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.92 +0.30 33 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 1.05 +0.33 33 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.19 +0.36 33 0 3 0
29JUN27 52.50 P 0.00 0.00 0.00 1.58 +0.40 33 0 72 0
29JUN27 55.00 P 0.00 0.00 0.00 2.05 +0.45 33 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 2.64 +0.53 32 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 3.29 +0.54 32 0 73 0
29JUN27 62.50 P 0.00 0.00 0.00 4.05 +0.55 32 0 75 0
29JUN27 65.00 P 0.00 0.00 0.00 4.87 +0.54 31 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 5.83 +0.50 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 6.92 +0.55 31 0 16 0
29JUN27 72.50 P 8.10 8.10 8.10 8.12 +0.63 31 1 21 +1
29JUN27 75.00 P 0.00 0.00 0.00 9.46 +0.71 30 0 245 0
29JUN27 77.50 P 0.00 0.00 0.00 10.88 +0.75 30 0 10 0
29JUN27 80.00 P 12.51 12.51 12.51 12.80 +1.12 31 1 16 -1
29JUN27 82.50 P 0.00 0.00 0.00 14.11 +0.83 30 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 15.88 +0.77 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 17.73 +0.79 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 19.67 +0.80 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.66 +0.84 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.74 +0.91 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.87 +0.93 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.10 +0.98 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.30 +0.99 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 32.56 +0.99 28 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.94 +1.08 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.29 +1.09 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.65 +1.10 28 0 0 0
TOTAL PUT 1,655 83,153 -1,084
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$ 4.24
29JUN26 3.30 C 0.00 0.00 0.00 0.94 -0.17 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.84 -0.16 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.74 -0.19 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.64 -0.17 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.54 -0.16 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.45 -0.15 56 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.35 -0.15 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 -0.14 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.20 -0.12 54 0 44 0
29JUN26 4.20 C 0.13 0.14 0.13 0.13 -0.13 49 18 103 +18
29JUN26 4.30 C 0.10 0.10 0.09 0.08 -0.10 48 45 168 +45
29JUN26 4.40 C 0.07 0.07 0.07 0.05 -0.07 50 15 345 +15
29JUN26 4.50 C 0.00 0.00 0.00 0.03 -0.05 51 0 99 0
29JUN26 4.60 C 0.02 0.02 0.02 0.02 -0.03 55 150 196 -86
29JUN26 4.70 C 0.00 0.00 0.00 0.01 -0.02 54 0 287 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 -0.01 63 0 131 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 445 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 78 0 288 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 96 0 123 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 112 0 806 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 127 0 402 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 142 0 247 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 155 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 167 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 179 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 191 0 1,110 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 201 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 212 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 222 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 231 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 240 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 273 0 100 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 288 0 1 0
30JUL26 3.30 C 0.00 0.00 0.00 0.96 -0.16 47 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.84 -0.16 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.75 -0.18 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.67 -0.14 38 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.59 -0.15 41 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.52 -0.13 44 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.45 -0.11 45 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.38 -0.14 44 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.33 -0.09 46 0 17 0
30JUL26 4.20 C 0.00 0.00 0.00 0.27 -0.12 45 0 185 0
30JUL26 4.30 C 0.29 0.29 0.29 0.23 -0.09 46 11 106 0
30JUL26 4.40 C 0.00 0.00 0.00 0.19 -0.07 46 0 449 0
30JUL26 4.50 C 0.00 0.00 0.00 0.15 -0.07 46 0 324 0
30JUL26 4.60 C 0.00 0.00 0.00 0.12 -0.06 45 0 224 0
30JUL26 4.70 C 0.00 0.00 0.00 0.10 -0.05 46 0 41 0
30JUL26 4.80 C 0.00 0.00 0.00 0.08 -0.05 47 0 136 0
30JUL26 4.90 C 0.00 0.00 0.00 0.06 -0.04 46 0 109 0
30JUL26 5.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 85 0
30JUL26 5.25 C 0.04 0.04 0.04 0.03 -0.02 49 2 406 -2
30JUL26 5.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 57 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 -0.01 51 0 668 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.97 -0.16 37 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.87 -0.16 33 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.81 -0.13 43 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.72 -0.13 41 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.64 -0.16 41 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.57 -0.13 41 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.51 -0.13 43 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.48 -0.08 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.40 -0.10 44 0 170 0
28AUG26 4.20 C 0.35 0.35 0.35 0.35 -0.10 44 12 72 +12
28AUG26 4.30 C 0.32 0.32 0.32 0.30 -0.09 44 15 15 +15
28AUG26 4.40 C 0.00 0.00 0.00 0.26 -0.09 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.22 -0.08 44 0 28 0
28AUG26 4.60 C 0.00 0.00 0.00 0.19 -0.07 44 0 45 0
28AUG26 4.70 C 0.00 0.00 0.00 0.16 -0.07 44 0 17 0
28AUG26 4.80 C 0.00 0.00 0.00 0.14 -0.06 45 0 39 0
28AUG26 4.90 C 0.00 0.00 0.00 0.12 -0.05 45 0 101 0
28AUG26 5.00 C 0.00 0.00 0.00 0.11 -0.04 46 0 32 0
28AUG26 5.25 C 0.00 0.00 0.00 0.07 -0.03 46 0 78 0
28AUG26 5.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 31 0
28AUG26 5.75 C 0.00 0.00 0.00 0.03 -0.02 47 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 -0.01 46 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.99 -0.18 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.91 -0.17 37 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.86 -0.14 44 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.77 -0.14 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.71 -0.12 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.62 -0.15 40 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.56 -0.14 41 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.50 -0.14 41 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.46 -0.11 42 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.41 -0.11 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.37 -0.09 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.32 -0.09 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.29 -0.09 43 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.25 -0.09 43 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 -0.07 43 0 24 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 -0.06 44 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 -0.06 43 0 15 0
29SEP26 5.00 C 0.19 0.19 0.19 0.15 -0.06 43 10 24 +10
29SEP26 5.25 C 0.00 0.00 0.00 0.11 -0.04 44 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 46 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 -0.03 43 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 46 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 43 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.11 -0.16 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.03 -0.16 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.96 -0.15 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.88 -0.16 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.82 -0.15 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.76 -0.15 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.71 -0.13 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.66 -0.12 42 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 -0.12 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 -0.13 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.50 -0.11 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.47 -0.10 42 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.42 -0.10 41 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.39 -0.08 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.36 -0.09 41 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.33 -0.08 42 0 50 0
30DEC26 4.90 C 0.34 0.34 0.34 0.30 -0.08 41 10 125 +10
30DEC26 5.00 C 0.00 0.00 0.00 0.27 -0.08 41 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.22 -0.07 42 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.18 -0.05 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 -0.04 42 0 25 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.03 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.02 42 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 38 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.19 -0.16 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.13 -0.15 42 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.05 -0.16 41 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.99 -0.15 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.93 -0.15 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.87 -0.14 41 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.81 -0.14 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.77 -0.13 41 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.71 -0.13 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.67 -0.12 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.62 -0.11 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.58 -0.11 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.54 -0.11 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.50 -0.10 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.48 -0.08 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.43 -0.11 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.40 -0.10 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.38 -0.09 41 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.32 -0.07 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.27 -0.06 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.22 -0.06 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 -0.05 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 -0.04 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 -0.03 42 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.02 40 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.02 36 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.27 -0.16 42 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.21 -0.15 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.15 -0.14 42 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.09 -0.14 42 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.03 -0.14 42 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.98 -0.13 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.91 -0.14 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.86 -0.13 41 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.82 -0.12 41 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.78 -0.11 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.73 -0.11 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.69 -0.10 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.66 -0.09 42 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.61 -0.09 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.57 -0.09 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.55 -0.07 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.50 -0.11 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.49 -0.06 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.43 -0.06 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.37 -0.06 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.32 -0.05 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.27 -0.05 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.23 -0.05 41 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.20 -0.04 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.17 -0.04 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 0 0
TOTAL CALL 288 16,884 +37
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 92 0 75 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 300 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 +0.01 58 0 35 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 475 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 +0.03 55 0 254 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 +0.05 55 0 504 0
29JUN26 4.30 P 0.13 0.14 0.13 0.15 +0.07 54 23 736 +8
29JUN26 4.40 P 0.19 0.20 0.19 0.22 +0.09 56 45 193 -40
29JUN26 4.50 P 0.00 0.00 0.00 0.30 +0.12 59 0 421 0
29JUN26 4.60 P 0.00 0.00 0.00 0.39 +0.13 64 0 373 0
29JUN26 4.70 P 0.00 0.00 0.00 0.48 +0.14 67 0 175 0
29JUN26 4.80 P 0.00 0.00 0.00 0.58 +0.18 76 0 577 0
29JUN26 4.90 P 0.00 0.00 0.00 0.68 +0.16 85 0 1,123 0
29JUN26 5.00 P 0.62 0.68 0.62 0.78 +0.16 93 6 214 -5
29JUN26 5.25 P 0.00 0.00 0.00 1.04 +0.17 124 0 19 -18
29JUN26 5.50 P 0.00 0.00 0.00 1.30 +0.20 153 0 11 -15
29JUN26 5.75 P 0.00 0.00 0.00 1.55 +0.20 172 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 1.81 +0.21 199 0 15 0
29JUN26 6.25 P 0.00 0.00 0.00 2.06 +0.21 216 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.30 +0.20 220 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.56 +0.20 246 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.80 +0.20 248 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 3.05 +0.20 261 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.31 +0.21 285 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.55 +0.20 284 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.81 +0.21 310 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 4.05 +0.19 306 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.31 +0.21 330 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.55 +0.20 326 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.81 +0.21 350 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.06 +0.21 359 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.30 +0.20 354 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.55 +0.20 363 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 26 0
30JUL26 3.60 P 0.00 0.00 0.00 0.05 +0.02 51 0 7 0
30JUL26 3.70 P 0.00 0.00 0.00 0.06 +0.02 48 0 121 0
30JUL26 3.80 P 0.00 0.00 0.00 0.09 +0.04 49 0 193 0
30JUL26 3.90 P 0.00 0.00 0.00 0.12 +0.05 49 0 301 0
30JUL26 4.00 P 0.15 0.15 0.15 0.15 +0.05 49 1 155 0
30JUL26 4.10 P 0.00 0.00 0.00 0.19 +0.06 48 0 369 0
30JUL26 4.20 P 0.00 0.00 0.00 0.24 +0.07 49 0 69 0
30JUL26 4.30 P 0.29 0.30 0.29 0.29 +0.08 48 5 370 0
30JUL26 4.40 P 0.32 0.35 0.32 0.35 +0.09 49 23 188 0
30JUL26 4.50 P 0.00 0.00 0.00 0.42 +0.10 50 0 73 0
30JUL26 4.60 P 0.00 0.00 0.00 0.49 +0.11 50 0 164 0
30JUL26 4.70 P 0.00 0.00 0.00 0.57 +0.13 51 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.65 +0.13 52 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.74 +0.15 54 0 106 0
30JUL26 5.00 P 0.00 0.00 0.00 0.83 +0.14 56 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 1.06 +0.15 59 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.30 +0.16 64 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.55 +0.18 72 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.81 +0.18 83 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.06 +0.20 90 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.30 +0.19 92 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 2.56 +0.18 103 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.80 +0.19 104 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.05 +0.19 109 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.31 +0.20 119 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 5 0
28AUG26 3.60 P 0.00 0.00 0.00 0.08 +0.02 45 0 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.11 +0.03 46 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.14 +0.03 46 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.17 +0.04 46 0 31 0
28AUG26 4.00 P 0.21 0.21 0.21 0.21 +0.05 46 6 156 +6
28AUG26 4.10 P 0.00 0.00 0.00 0.26 +0.06 47 0 0 0
28AUG26 4.20 P 0.32 0.32 0.32 0.31 +0.07 47 10 15 -3
28AUG26 4.30 P 0.36 0.38 0.36 0.36 +0.07 46 14 24 +12
28AUG26 4.40 P 0.42 0.43 0.42 0.42 +0.08 47 38 78 +38
28AUG26 4.50 P 0.00 0.00 0.00 0.49 +0.10 48 0 61 0
28AUG26 4.60 P 0.00 0.00 0.00 0.55 +0.11 47 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.63 +0.11 48 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.69 +0.10 46 0 93 0
28AUG26 4.90 P 0.00 0.00 0.00 0.78 +0.12 48 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.87 +0.13 50 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 1.09 +0.14 52 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.32 +0.15 55 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.56 +0.17 59 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.81 +0.18 64 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.06 +0.17 69 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.30 +0.19 71 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.56 +0.18 79 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.80 +0.19 80 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.05 +0.19 84 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.31 +0.20 92 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 +0.03 44 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 +0.02 43 0 375 0
29SEP26 3.80 P 0.00 0.00 0.00 0.18 +0.04 44 0 218 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 +0.04 44 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 +0.05 44 0 245 0
29SEP26 4.10 P 0.00 0.00 0.00 0.30 +0.05 43 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.35 +0.06 44 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.41 +0.07 44 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.47 +0.08 45 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.53 +0.08 44 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.59 +0.09 44 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.67 +0.11 45 0 16 0
29SEP26 4.80 P 0.64 0.64 0.64 0.73 +0.10 44 5 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.82 +0.12 46 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.90 +0.12 46 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.10 +0.13 45 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.34 +0.15 50 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.57 +0.16 51 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.81 +0.17 54 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 2.06 +0.17 58 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.30 +0.18 60 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.56 +0.18 67 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.80 +0.18 68 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.05 +0.19 71 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.31 +0.20 78 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.55 +0.19 78 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.81 +0.20 84 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.05 +0.19 84 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.31 +0.20 90 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.55 +0.19 90 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.81 +0.20 95 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.06 +0.20 98 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.30 +0.19 97 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.55 +0.19 100 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 +0.03 43 0 12 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 +0.03 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 +0.04 43 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 +0.03 42 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.33 +0.04 43 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 +0.05 42 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 +0.05 42 0 200 0
30DEC26 4.20 P 0.00 0.00 0.00 0.47 +0.06 42 0 130 0
30DEC26 4.30 P 0.00 0.00 0.00 0.53 +0.07 43 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.59 +0.07 43 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.65 +0.08 43 0 208 0
30DEC26 4.60 P 0.00 0.00 0.00 0.71 +0.08 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.78 +0.11 43 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.85 +0.11 43 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.92 +0.11 43 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.00 +0.12 44 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.19 +0.13 44 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.40 +0.14 45 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.61 +0.14 44 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.83 +0.15 44 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.06 +0.16 45 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.30 +0.17 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.56 +0.18 51 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.80 +0.16 52 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.05 +0.19 55 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.31 +0.20 59 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.55 +0.19 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.81 +0.20 64 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.05 +0.19 65 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.31 +0.20 69 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.55 +0.19 69 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.81 +0.20 73 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.06 +0.20 75 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.30 +0.19 75 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.55 +0.19 76 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.21 +0.03 41 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.25 +0.04 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.28 +0.03 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.32 +0.04 42 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 +0.04 41 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.41 +0.05 42 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.46 +0.05 42 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.50 +0.05 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.56 +0.07 42 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.61 +0.07 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.67 +0.09 42 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.74 +0.10 42 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.79 +0.09 42 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.86 +0.08 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.93 +0.10 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.99 +0.10 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.06 +0.11 41 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.25 +0.11 42 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.45 +0.13 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.66 +0.14 43 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.87 +0.14 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.09 +0.15 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.32 +0.15 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.56 +0.17 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.80 +0.16 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.05 +0.19 47 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.31 +0.20 51 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.55 +0.19 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.81 +0.20 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.05 +0.19 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.31 +0.20 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.55 +0.19 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.81 +0.20 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.06 +0.20 65 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.24 +0.03 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.28 +0.04 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.31 +0.03 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.35 +0.04 42 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.39 +0.04 41 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.44 +0.05 42 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.48 +0.04 42 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.54 +0.06 42 0 11 0
29JUN27 4.10 P 0.00 0.00 0.00 0.57 +0.06 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.62 +0.05 41 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.69 +0.06 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.74 +0.06 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.80 +0.08 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.86 +0.08 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.92 +0.07 41 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.99 +0.08 41 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.05 +0.08 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.12 +0.09 41 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.31 +0.10 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.50 +0.11 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.70 +0.12 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.90 +0.12 40 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.12 +0.13 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.34 +0.13 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.58 +0.16 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.81 +0.16 42 0 0 0
TOTAL PUT 176 15,112 -17
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$ 85.50
26JUN26 60.00 C 0.00 0.00 0.00 25.51 - 0 0 0 -
26JUN26 62.50 C 0.00 0.00 0.00 23.01 +2.54 0 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 20.52 +2.36 106 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 18.02 +2.53 92 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 15.53 +2.50 89 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 13.05 +2.42 84 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 10.64 +2.28 86 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 8.33 +2.03 85 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 6.22 +1.68 86 0 4 0
26JUN26 82.50 C 0.00 0.00 0.00 4.34 +1.26 84 0 16 0
26JUN26 85.00 C 0.00 0.00 0.00 2.90 +0.88 85 0 22 0
26JUN26 87.50 C 0.00 0.00 0.00 1.87 +0.65 87 0 15 0
26JUN26 90.00 C 0.00 0.00 0.00 1.09 +0.40 87 0 15 0
26JUN26 92.50 C 1.30 1.30 1.30 0.59 +0.22 87 1 23 +1
26JUN26 95.00 C 1.00 1.00 1.00 0.30 +0.11 86 6 21 +6
26JUN26 97.50 C 0.00 0.00 0.00 0.14 +0.05 86 0 15 0
26JUN26 100.00 C 0.15 0.15 0.15 0.07 +0.03 88 1 17 0
26JUN26 102.50 C 0.00 0.00 0.00 0.03 +0.01 88 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 8 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.53 - 88 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 23.03 +2.54 74 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.53 +2.34 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.04 +2.51 69 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.56 +2.45 68 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 13.13 +2.36 70 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.77 +2.19 70 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.54 +1.94 70 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 6.53 +1.72 70 0 40 0
29JUN26 82.50 C 4.68 4.68 4.68 4.68 +1.12 67 1 70 0
29JUN26 85.00 C 2.25 3.30 2.25 3.30 +0.95 69 3 52 +2
29JUN26 87.50 C 2.82 2.82 2.82 2.28 +0.71 71 1 12 -1
29JUN26 90.00 C 2.05 2.05 1.55 1.45 +0.47 71 7 53 -7
29JUN26 92.50 C 1.48 1.48 1.48 0.88 +0.30 71 1 84 -1
29JUN26 95.00 C 1.36 1.36 1.02 0.50 +0.17 70 6 527 +1
29JUN26 97.50 C 0.00 0.00 0.00 0.28 +0.10 70 0 35 0
29JUN26 100.00 C 0.32 0.34 0.19 0.15 +0.05 71 34 56 -2
29JUN26 102.50 C 0.00 0.00 0.00 0.08 +0.03 71 0 56 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 +0.01 71 0 118 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 0.00 72 0 129 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 99 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 74 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 367 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 89 0 158 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 94 0 328 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 100 0 165 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 105 0 152 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 109 0 9 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,067 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 119 0 68 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 123 0 64 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 128 0 75 0
29JUN26 140.00 C 0.05 0.05 0.05 0.01 0.00 132 7 243 -7
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 136 0 56 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 140 0 64 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 144 0 127 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 148 0 432 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 152 0 31 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 156 0 56 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 160 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 163 0 73 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 167 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 170 0 32 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 174 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 177 0 55 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 181 0 92 0
03JUL26 60.00 C 0.00 0.00 0.00 25.69 - 112 0 0 -
03JUL26 62.50 C 0.00 0.00 0.00 23.23 - 105 0 0 -
03JUL26 65.00 C 0.00 0.00 0.00 20.76 +2.45 96 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 18.12 +2.47 70 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 15.64 +2.33 63 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 13.38 +2.30 70 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 11.16 +2.14 70 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 9.10 +1.95 70 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 7.25 +1.71 70 0 20 0
03JUL26 82.50 C 4.25 4.70 4.25 5.59 +1.40 69 4 0 0
03JUL26 85.00 C 0.00 0.00 0.00 4.30 +1.17 71 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 3.20 +0.97 71 0 6 0
03JUL26 90.00 C 0.00 0.00 0.00 2.30 +0.76 71 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 1.61 +0.57 71 0 0 0
03JUL26 95.00 C 1.21 1.21 1.21 1.09 +0.41 71 1 1 +1
03JUL26 97.50 C 0.00 0.00 0.00 0.72 +0.29 71 0 0 0
03JUL26 100.00 C 0.92 0.92 0.92 0.47 +0.20 71 1 16 +1
03JUL26 102.50 C 0.00 0.00 0.00 0.29 +0.12 70 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 0.18 +0.08 70 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 0.11 +0.05 70 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 0.07 +0.03 71 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.93 - 65 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 23.48 +2.17 60 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.26 +2.22 63 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.13 +2.05 64 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.84 +1.91 60 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 15.13 +2.04 65 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 13.30 +1.92 65 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.61 +1.79 65 0 0 0
30JUL26 80.00 C 11.00 11.00 9.39 10.06 +1.72 65 3 2 +1
30JUL26 82.50 C 0.00 0.00 0.00 8.66 +1.52 65 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 7.43 +1.34 65 0 1 0
30JUL26 87.50 C 0.00 0.00 0.00 6.38 +1.20 65 0 17 0
30JUL26 90.00 C 0.00 0.00 0.00 5.46 +1.10 66 0 10 0
30JUL26 92.50 C 0.00 0.00 0.00 4.58 +0.97 66 0 34 0
30JUL26 95.00 C 0.00 0.00 0.00 3.82 +0.85 66 0 5 0
30JUL26 97.50 C 0.00 0.00 0.00 3.17 +0.74 66 0 7 0
30JUL26 100.00 C 0.00 0.00 0.00 2.61 +0.63 65 0 20 0
30JUL26 102.50 C 0.00 0.00 0.00 2.14 +0.54 65 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 1.75 +0.46 65 0 6 0
30JUL26 107.50 C 2.14 2.31 1.61 1.42 +0.38 65 8 14 +2
30JUL26 110.00 C 0.00 0.00 0.00 1.15 +0.32 65 0 30 0
30JUL26 112.50 C 0.00 0.00 0.00 0.93 +0.27 65 0 9 0
30JUL26 115.00 C 0.00 0.00 0.00 0.74 +0.22 65 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 0.60 +0.19 65 0 16 0
30JUL26 120.00 C 0.00 0.00 0.00 0.47 +0.14 65 0 41 0
30JUL26 122.50 C 0.00 0.00 0.00 0.38 +0.12 65 0 30 0
30JUL26 125.00 C 0.52 0.52 0.52 0.30 +0.10 65 1 29 +1
30JUL26 127.50 C 0.00 0.00 0.00 0.24 +0.08 65 0 2 0
30JUL26 130.00 C 0.45 0.45 0.45 0.19 +0.07 65 10 50 0
30JUL26 132.50 C 0.00 0.00 0.00 0.15 +0.05 65 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 0.12 +0.04 65 0 104 0
30JUL26 137.50 C 0.00 0.00 0.00 0.09 +0.03 65 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 0.07 +0.02 65 0 560 0
30JUL26 142.50 C 0.00 0.00 0.00 0.06 +0.02 66 0 31 0
30JUL26 145.00 C 0.00 0.00 0.00 0.05 +0.02 66 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.04 +0.02 66 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.03 +0.02 66 0 45 0
30JUL26 152.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 72 0 36 0
28AUG26 60.00 C 0.00 0.00 0.00 26.83 - 67 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 24.58 +1.76 65 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.65 +2.00 66 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.60 +1.83 65 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.78 +1.75 66 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.73 +1.48 63 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.15 +1.59 63 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.66 +1.52 64 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 12.52 +1.69 66 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 11.22 +1.59 66 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 9.97 +1.27 66 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 8.93 +1.25 66 0 19 0
28AUG26 90.00 C 0.00 0.00 0.00 8.08 +1.24 67 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 7.24 +1.20 67 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 6.41 +1.11 67 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 5.66 +1.02 67 0 0 0
28AUG26 100.00 C 6.40 6.40 6.40 4.98 +0.92 67 1 7 -1
28AUG26 102.50 C 0.00 0.00 0.00 4.38 +0.84 67 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 3.84 +0.76 67 0 0 0
28AUG26 107.50 C 4.17 4.17 4.17 3.27 +0.67 66 15 16 +15
28AUG26 110.00 C 0.00 0.00 0.00 2.86 +0.61 66 0 31 0
28AUG26 112.50 C 0.00 0.00 0.00 2.50 +0.55 66 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 2.18 +0.49 66 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 1.90 +0.44 66 0 15 0
28AUG26 120.00 C 1.60 1.60 1.60 1.65 +0.39 66 1 172 0
28AUG26 122.50 C 0.00 0.00 0.00 1.43 +0.34 66 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 1.24 +0.30 66 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 1.08 +0.28 66 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 0.93 +0.24 66 0 16 0
28AUG26 132.50 C 0.00 0.00 0.00 0.83 +0.22 66 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 0.70 +0.19 66 0 95 0
28AUG26 137.50 C 0.00 0.00 0.00 0.60 +0.16 66 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 0.52 +0.14 66 0 16 0
28AUG26 142.50 C 0.00 0.00 0.00 0.45 +0.13 66 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.39 +0.11 66 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.34 +0.10 66 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.29 +0.08 66 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 0.25 +0.08 66 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.21 +0.06 66 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.19 +0.06 66 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.16 +0.05 66 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 27.57 - 63 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 25.81 +2.06 66 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 23.81 +1.87 65 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.60 +1.38 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.90 +1.32 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.30 +1.24 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.85 +1.26 63 0 0 0
29SEP26 77.50 C 16.00 16.00 16.00 15.79 +1.51 65 1 1 +1
29SEP26 80.00 C 0.00 0.00 0.00 14.49 +1.43 65 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.18 +1.61 65 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 12.07 +1.53 65 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 10.95 +1.31 65 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 10.01 +1.22 65 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 9.24 +1.27 66 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.47 +1.28 66 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 7.67 +1.19 66 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.95 +1.12 66 0 5 0
29SEP26 102.50 C 0.00 0.00 0.00 6.29 +1.20 66 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.68 +1.11 66 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.98 +0.88 65 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 4.49 +0.81 65 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 4.05 +0.75 65 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 3.65 +0.70 65 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 3.29 +0.65 65 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 2.96 +0.59 65 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 2.66 +0.54 65 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 2.39 +0.50 65 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 2.15 +0.46 65 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 1.93 +0.42 65 0 40 0
29SEP26 132.50 C 0.00 0.00 0.00 1.74 +0.39 65 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 1.56 +0.36 65 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 1.40 +0.33 65 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 1.26 +0.30 65 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 1.13 +0.28 65 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 1.01 +0.25 65 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 0.91 +0.23 65 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.81 +0.20 65 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 0.73 +0.19 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.67 +0.19 65 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.60 +0.17 65 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.53 +0.15 65 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.47 +0.13 65 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.42 +0.12 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.38 +0.11 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.34 +0.10 65 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.31 +0.09 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.06 - 62 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 27.95 +1.54 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.39 +1.64 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.75 +1.53 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.31 +1.48 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.77 +1.42 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.46 +1.38 61 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 19.29 +1.42 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.10 +1.35 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.02 +1.31 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.98 +1.26 62 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 15.01 +1.20 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.98 +1.07 62 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 13.29 +1.17 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.51 +1.21 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.77 +1.23 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.00 +1.17 63 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 10.28 +1.12 63 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 9.60 +1.06 63 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 8.97 +1.01 63 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 8.37 +0.96 63 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 7.82 +0.91 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.30 +0.86 63 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 6.81 +0.81 63 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 6.36 +0.77 63 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 5.94 +0.74 63 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 5.54 +0.83 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.18 +0.79 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.83 +0.74 63 0 3 0
30DEC26 132.50 C 0.00 0.00 0.00 4.51 +0.70 63 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 4.21 +0.66 63 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 3.93 +0.62 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.67 +0.59 63 0 5 0
30DEC26 142.50 C 0.00 0.00 0.00 3.43 +0.56 63 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 3.20 +0.52 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.99 +0.49 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 2.79 +0.46 62 0 22 0
30DEC26 152.50 C 0.00 0.00 0.00 2.61 +0.44 62 0 2 0
30DEC26 155.00 C 0.00 0.00 0.00 2.44 +0.41 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.28 +0.39 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 2.13 +0.31 62 0 46 0
30DEC26 162.50 C 0.00 0.00 0.00 1.93 +0.29 62 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.86 +0.32 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.74 +0.31 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.63 +0.29 62 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 1.52 +0.27 62 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.07 - 61 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 30.45 +1.94 60 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.91 +1.90 60 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.44 +1.61 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.05 +1.57 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 24.72 +1.52 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 23.31 +1.30 60 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 22.18 +1.37 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.10 +1.31 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.03 +1.17 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.02 +1.08 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.03 +1.01 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.26 +1.14 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.45 +1.19 62 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 15.67 +1.23 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.91 +1.24 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.08 +1.15 62 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 13.39 +1.14 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.69 +1.10 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.03 +1.06 62 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.40 +1.01 62 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 10.80 +0.96 62 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 10.24 +0.92 61 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 9.71 +0.89 61 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 9.20 +0.84 61 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.73 +0.82 61 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 8.28 +0.78 61 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.85 +0.75 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 7.44 +0.71 61 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 7.06 +0.68 61 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.70 +0.65 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.36 +0.63 61 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.03 +0.59 61 0 10 0
30MAR27 142.50 C 0.00 0.00 0.00 5.73 +0.57 61 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 5.44 +0.55 61 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 5.16 +0.52 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.90 +0.50 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 4.66 +0.48 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.42 +0.45 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.20 +0.43 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.99 +0.41 61 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.79 +0.39 61 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 3.61 +0.38 61 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 3.43 +0.37 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.26 +0.35 61 0 8 0
30MAR27 172.50 C 0.00 0.00 0.00 3.10 +0.33 61 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 33.99 - 60 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 32.50 +2.03 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 31.07 +1.98 60 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 29.91 +2.14 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.39 +1.88 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 27.13 +1.83 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.94 +1.79 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.79 +1.55 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.89 +1.67 61 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 22.88 +1.62 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 21.92 +1.34 61 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 21.01 +1.52 61 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.15 +1.32 61 0 11 0
29JUN27 92.50 C 0.00 0.00 0.00 19.34 +1.36 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.57 +1.60 62 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 17.82 +1.53 62 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 17.04 +1.40 62 0 1 0
29JUN27 102.50 C 0.00 0.00 0.00 16.30 +1.33 61 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 15.59 +1.29 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 14.92 +1.25 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.27 +1.21 61 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 13.66 +1.17 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 13.07 +1.13 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.51 +1.09 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 11.98 +1.06 61 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 11.47 +1.02 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 10.99 +1.00 61 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.52 +0.96 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.08 +0.93 61 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.66 +0.90 61 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.26 +0.87 61 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 8.87 +0.84 61 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.51 +0.82 61 0 12 0
TOTAL CALL 114 10,447 +13
26JUN26 60.00 P 0.00 0.00 0.00 0.01 - 145 0 0 -
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 100 0 5 0
26JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.05 86 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 0.04 -0.12 86 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 0.12 -0.28 86 0 15 0
26JUN26 77.50 P 0.47 0.47 0.47 0.30 -0.50 84 1 4 -1
26JUN26 80.00 P 0.71 0.81 0.71 0.68 -0.85 84 2 121 +1
26JUN26 82.50 P 1.43 1.61 1.43 1.34 -1.23 84 2 31 0
26JUN26 85.00 P 0.00 0.00 0.00 2.43 -1.59 86 0 1 0
26JUN26 87.50 P 0.00 0.00 0.00 3.92 -1.88 89 0 15 0
26JUN26 90.00 P 5.75 5.75 5.75 5.67 -2.03 91 5 5 0
26JUN26 92.50 P 0.00 0.00 0.00 7.55 -2.34 86 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 9.77 -2.44 85 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 12.12 -2.50 85 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 14.55 -2.52 87 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 17.27 -2.29 129 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 19.72 -2.33 136 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 22.19 -2.36 144 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 24.50 -2.55 0 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 27.00 -2.55 0 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 29.50 -2.55 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 - 102 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.04 71 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 -0.08 72 0 47 0
29JUN26 72.50 P 0.00 0.00 0.00 0.10 -0.17 71 0 5 0
29JUN26 75.00 P 0.00 0.00 0.00 0.24 -0.33 70 0 42 0
29JUN26 77.50 P 0.49 0.49 0.49 0.50 -0.58 69 15 67 +15
29JUN26 80.00 P 0.56 1.13 0.56 0.96 -0.87 69 4 97 +1
29JUN26 82.50 P 1.65 1.65 1.65 1.68 -1.20 68 2 53 +2
29JUN26 85.00 P 2.60 2.85 2.50 2.85 -1.46 71 3 95 -2
29JUN26 87.50 P 0.00 0.00 0.00 4.24 -1.84 71 0 179 0
29JUN26 90.00 P 7.00 7.00 6.00 6.02 -2.18 73 2 50 0
29JUN26 92.50 P 10.38 10.38 10.38 7.82 -2.56 70 1 51 -1
29JUN26 95.00 P 0.00 0.00 0.00 9.95 -2.75 70 0 128 0
29JUN26 97.50 P 10.00 10.00 10.00 12.60 -2.53 88 1 130 0
29JUN26 100.00 P 14.70 14.70 13.00 15.05 -2.06 97 3 67 -3
29JUN26 102.50 P 0.00 0.00 0.00 17.36 -2.21 98 0 72 0
29JUN26 105.00 P 20.00 20.00 20.00 19.79 -2.93 103 2 42 -2
29JUN26 107.50 P 0.00 0.00 0.00 22.19 -2.36 103 0 53 0
29JUN26 110.00 P 26.00 26.00 26.00 24.71 -2.34 113 1 75 -1
29JUN26 112.50 P 28.00 28.00 28.00 27.00 -2.55 0 1 329 0
29JUN26 115.00 P 30.70 31.00 30.70 29.72 -2.70 130 11 208 0
29JUN26 117.50 P 0.00 0.00 0.00 32.00 -2.68 0 0 225 0
29JUN26 120.00 P 0.00 0.00 0.00 34.50 -2.55 0 0 10 0
29JUN26 122.50 P 0.00 0.00 0.00 37.00 -2.55 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 39.50 -2.55 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 42.00 -2.55 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 44.50 -2.55 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 47.00 -2.55 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 49.50 -2.55 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 52.00 -2.55 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 54.50 -2.55 0 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 57.00 -2.55 0 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 59.50 -2.55 0 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 62.00 -2.55 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 64.50 -2.55 0 0 17 0
29JUN26 152.50 P 0.00 0.00 0.00 67.00 -2.55 0 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 69.50 -2.55 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 72.00 -2.55 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 74.50 -2.55 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 77.00 -2.55 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 79.50 -2.55 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 82.00 -2.55 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 84.50 -2.55 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 87.00 -2.55 0 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
03JUL26 62.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
03JUL26 65.00 P 0.00 0.00 0.00 0.03 -0.03 71 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.07 -0.08 71 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.16 -0.14 70 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.33 -0.22 71 0 15 0
03JUL26 75.00 P 0.00 0.00 0.00 0.59 -0.38 69 0 0 0
03JUL26 77.50 P 0.70 1.40 0.70 1.01 -0.58 69 15 4 -11
03JUL26 80.00 P 1.96 1.96 1.96 1.63 -0.83 69 4 3 -1
03JUL26 82.50 P 0.00 0.00 0.00 2.49 -1.12 68 0 1 0
03JUL26 85.00 P 0.00 0.00 0.00 3.64 -1.42 69 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 5.09 -1.66 71 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 6.83 -1.66 73 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 8.50 -2.00 70 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 10.50 -2.20 70 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 12.64 -2.49 70 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 15.05 -2.33 76 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 17.38 -2.36 77 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 19.87 -2.85 84 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 22.29 -2.28 87 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 24.71 -2.34 89 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.26 - 65 0 0 -
30JUL26 62.50 P 0.00 0.00 0.00 0.43 -0.12 65 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.63 -0.20 64 0 43 0
30JUL26 67.50 P 0.00 0.00 0.00 0.94 -0.27 64 0 15 0
30JUL26 70.00 P 1.51 1.51 1.51 1.34 -0.38 64 1 49 +1
30JUL26 72.50 P 0.00 0.00 0.00 1.85 -0.51 64 0 3 0
30JUL26 75.00 P 0.00 0.00 0.00 2.51 -0.62 64 0 3 0
30JUL26 77.50 P 2.77 2.77 2.77 3.30 -0.74 63 4 32 0
30JUL26 80.00 P 3.90 4.80 3.90 4.23 -0.87 63 2 19 -2
30JUL26 82.50 P 4.90 4.90 4.90 5.29 -1.21 63 1 9 0
30JUL26 85.00 P 6.51 6.65 6.51 6.65 -1.18 64 2 30 0
30JUL26 87.50 P 0.00 0.00 0.00 8.12 -1.30 65 0 25 0
30JUL26 90.00 P 0.00 0.00 0.00 9.72 -1.49 66 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 11.43 -1.40 67 0 12 0
30JUL26 95.00 P 0.00 0.00 0.00 13.10 -1.60 66 0 10 0
30JUL26 97.50 P 0.00 0.00 0.00 14.99 -1.68 66 0 31 0
30JUL26 100.00 P 0.00 0.00 0.00 17.09 -1.87 68 0 49 0
30JUL26 102.50 P 0.00 0.00 0.00 19.17 -1.71 69 0 11 0
30JUL26 105.00 P 0.00 0.00 0.00 21.38 -2.05 70 0 30 0
30JUL26 107.50 P 0.00 0.00 0.00 23.51 -1.86 70 0 27 0
30JUL26 110.00 P 0.00 0.00 0.00 25.93 -1.74 73 0 22 0
30JUL26 112.50 P 0.00 0.00 0.00 28.20 -1.91 74 0 48 0
30JUL26 115.00 P 0.00 0.00 0.00 30.38 -2.05 72 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 32.62 -2.17 71 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 35.19 -2.09 76 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 37.50 -2.18 74 0 12 0
30JUL26 125.00 P 41.30 41.30 41.30 39.89 -2.21 75 1 36 0
30JUL26 127.50 P 0.00 0.00 0.00 42.29 -2.28 74 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 44.71 -2.35 74 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 47.27 -2.31 79 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 49.71 -2.34 80 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 52.18 -2.37 81 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 54.66 -2.39 82 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 57.14 -2.41 83 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 59.57 -2.48 81 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 62.00 -2.55 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 64.50 -2.55 0 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 67.00 -2.55 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 69.50 -2.55 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 72.00 -2.55 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 74.50 -2.55 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 77.00 -2.55 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 79.50 -2.55 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 82.00 -2.55 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 84.50 -2.55 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 87.00 -2.55 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.97 - 66 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 1.30 -0.27 65 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 1.78 -0.26 66 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 2.25 -0.39 65 0 0 0
28AUG26 70.00 P 2.85 2.85 2.85 2.89 -0.43 65 2 106 +2
28AUG26 72.50 P 0.00 0.00 0.00 3.60 -0.57 65 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 4.45 -0.63 65 0 2 0
28AUG26 77.50 P 0.00 0.00 0.00 5.43 -0.74 65 0 33 0
28AUG26 80.00 P 0.00 0.00 0.00 6.54 -0.85 65 0 6 0
28AUG26 82.50 P 0.00 0.00 0.00 7.75 -1.04 65 0 3 0
28AUG26 85.00 P 0.00 0.00 0.00 9.08 -1.20 66 0 63 0
28AUG26 87.50 P 0.00 0.00 0.00 10.52 -1.23 66 0 16 0
28AUG26 90.00 P 0.00 0.00 0.00 12.14 -1.10 67 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 13.75 -1.22 67 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 15.68 -1.16 69 0 6 0
28AUG26 97.50 P 0.00 0.00 0.00 17.33 -1.42 68 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 19.23 -1.44 68 0 14 0
28AUG26 102.50 P 0.00 0.00 0.00 21.19 -1.54 69 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 23.21 -1.73 69 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 25.28 -1.73 70 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 27.56 -1.65 72 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 29.78 -1.49 72 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 31.91 -1.63 72 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 34.20 -1.60 74 0 16 0
28AUG26 120.00 P 36.00 36.00 36.00 36.50 -1.58 75 1 103 +1
28AUG26 122.50 P 0.00 0.00 0.00 38.62 -1.76 73 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 40.66 -1.91 70 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 42.98 -2.07 70 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 45.33 -1.93 71 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 47.70 -1.93 71 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 50.27 -1.86 74 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 52.71 -2.04 75 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 55.11 -2.08 76 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 57.39 -2.22 73 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 59.85 -2.23 74 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 62.35 -2.21 76 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 64.79 -2.26 76 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 67.17 -2.38 74 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 69.63 -2.42 74 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 72.09 -2.46 74 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 74.57 -2.48 75 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 1.71 - 64 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 2.21 -0.34 64 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 2.76 -0.36 64 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 3.45 -0.37 64 0 0 0
29SEP26 70.00 P 4.63 4.63 4.63 4.17 -0.50 64 1 35 0
29SEP26 72.50 P 0.00 0.00 0.00 5.05 -0.52 64 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 5.97 -0.68 64 0 19 0
29SEP26 77.50 P 0.00 0.00 0.00 7.07 -0.75 64 0 46 0
29SEP26 80.00 P 7.85 7.85 7.85 8.18 -0.92 64 1 67 +1
29SEP26 82.50 P 8.96 8.96 8.96 9.51 -0.95 64 15 66 +6
29SEP26 85.00 P 0.00 0.00 0.00 10.88 -1.09 65 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 12.42 -1.02 65 0 11 0
29SEP26 90.00 P 0.00 0.00 0.00 13.92 -1.23 65 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 15.80 -0.93 67 0 5 0
29SEP26 95.00 P 0.00 0.00 0.00 17.54 -1.00 67 0 6 0
29SEP26 97.50 P 0.00 0.00 0.00 19.35 -1.03 68 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 21.22 -1.28 69 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 23.14 -1.13 69 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 25.07 -1.19 69 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 27.13 -1.18 70 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 29.14 -1.27 70 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 31.28 -1.26 71 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 33.37 -1.31 71 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 35.55 -1.38 72 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 37.46 -1.62 70 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 39.53 -1.74 69 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 41.76 -1.92 69 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 44.09 -1.77 70 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 46.34 -1.92 70 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 48.63 -1.87 71 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 50.91 -1.93 70 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 53.47 -1.73 73 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 55.83 -1.78 73 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 58.20 -1.75 74 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 60.67 -1.75 75 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 62.87 -1.91 73 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.32 -1.85 74 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 67.60 -2.03 72 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 70.12 -1.99 74 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 72.53 -2.06 74 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 75.04 -2.03 76 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 77.46 -2.10 76 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 79.78 -2.27 74 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 82.25 -2.30 74 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 84.69 -2.36 74 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 87.25 -2.30 77 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 3.57 - 61 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 4.31 -0.42 61 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 5.05 -0.54 61 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 5.94 -0.57 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.86 -0.62 61 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 7.86 -0.72 61 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 8.96 -0.72 61 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 10.11 -0.81 61 0 28 0
30DEC26 80.00 P 0.00 0.00 0.00 11.39 -0.89 61 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 12.76 -0.97 61 0 17 0
30DEC26 85.00 P 0.00 0.00 0.00 14.20 -1.04 61 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 15.77 -1.06 62 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 17.30 -1.17 62 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 19.05 -1.13 63 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 20.77 -1.17 63 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 22.45 -1.16 63 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 24.32 -1.11 63 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 26.23 -1.00 64 0 95 0
30DEC26 105.00 P 28.50 28.50 28.50 28.14 -1.05 64 1 155 +1
30DEC26 107.50 P 0.00 0.00 0.00 30.08 -1.08 65 0 438 0
30DEC26 110.00 P 32.00 32.00 32.00 32.00 -1.15 65 1 247 +1
30DEC26 112.50 P 0.00 0.00 0.00 34.01 -1.30 65 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 36.02 -1.33 65 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 38.11 -1.33 66 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 40.20 -1.37 66 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 42.32 -1.43 66 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 44.46 -1.49 67 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 46.55 -1.48 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 48.83 -1.37 67 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 51.03 -1.51 67 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 53.23 -1.54 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 55.47 -1.37 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 57.64 -1.34 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 59.77 -1.70 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 62.18 -1.62 67 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 64.41 -2.00 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 66.79 -1.82 68 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 69.22 -1.63 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 71.49 -1.56 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 73.86 -1.64 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 76.22 -1.69 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 78.46 -1.66 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 80.71 -1.83 67 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 83.08 -2.04 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 85.37 -1.92 67 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 88.09 -1.60 70 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.16 - 60 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 5.96 -0.59 60 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.90 -0.59 59 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 7.84 -0.65 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.86 -0.75 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.98 -0.76 59 0 24 0
30MAR27 75.00 P 0.00 0.00 0.00 11.11 -0.81 59 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 12.37 -0.87 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.72 -0.84 59 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 15.13 -0.85 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.61 -0.90 60 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 18.15 -0.95 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.74 -1.00 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 21.39 -1.05 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.09 -1.09 61 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 24.83 -1.14 61 0 10 0
30MAR27 100.00 P 0.00 0.00 0.00 26.62 -1.18 61 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 28.45 -1.22 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.32 -1.27 62 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 32.30 -1.05 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.22 -1.05 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.17 -1.18 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.14 -1.16 63 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 40.09 -1.23 63 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 42.13 -1.42 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 44.22 -1.31 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.28 -1.40 63 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 48.33 -1.52 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.50 -1.44 63 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 52.59 -1.50 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 54.87 -1.34 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 56.96 -1.45 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 59.15 -1.53 64 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 61.36 -1.72 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 63.51 -1.60 64 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 65.75 -1.59 64 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 67.24 -2.40 60 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 69.52 -2.88 60 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 71.80 -2.15 60 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 74.09 -2.67 60 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 76.38 -2.22 60 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 78.69 -2.26 60 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 81.04 -2.27 60 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 83.39 -2.28 60 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 85.75 -2.29 60 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 88.12 -2.30 60 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.65 - 59 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 7.61 -0.75 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.84 -0.53 60 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 9.59 -0.65 59 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 10.74 -0.65 59 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 11.89 -0.66 59 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 13.06 -0.78 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 14.35 -0.83 59 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 15.72 -0.81 59 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 17.16 -0.72 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.65 -0.88 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.20 -0.93 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.82 -0.96 59 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 23.45 -1.02 59 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 25.14 -1.07 60 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 26.87 -1.11 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.70 -1.10 60 0 12 0
29JUN27 102.50 P 0.00 0.00 0.00 30.51 -1.14 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 32.36 -1.18 61 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 34.24 -1.21 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.15 -1.25 61 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 38.10 -1.28 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 40.07 -1.32 61 0 16 0
29JUN27 117.50 P 0.00 0.00 0.00 41.58 -1.74 60 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 43.51 -1.52 60 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 45.46 -1.63 60 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 47.48 -1.67 60 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 49.55 -1.67 60 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.61 -1.69 60 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.69 -1.69 60 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.76 -1.72 60 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 57.85 -1.80 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 59.97 -1.87 60 0 0 0
TOTAL PUT 108 7,300 +8
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$ 98.95
26JUN26 80.00 C 0.00 0.00 0.00 19.31 - 153 0 0 -
26JUN26 82.50 C 0.00 0.00 0.00 16.47 -4.14 61 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 13.97 -3.96 47 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 11.64 -3.79 85 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 9.27 -3.66 79 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 6.68 -3.78 56 0 0 0
26JUN26 95.00 C 4.95 5.17 4.93 4.55 -3.50 55 126 95 +95
26JUN26 97.50 C 4.56 4.56 2.72 2.69 -3.12 52 168 83 +47
26JUN26 100.00 C 3.00 3.77 1.32 1.38 -2.56 51 4,946 3,991 +3,909
26JUN26 102.50 C 1.69 2.00 0.57 0.58 -1.75 50 1,367 1,550 +350
26JUN26 105.00 C 0.88 1.18 0.22 0.22 -0.97 50 1,292 2,751 +150
26JUN26 107.50 C 0.42 0.50 0.09 0.07 -0.50 50 621 1,332 -99
26JUN26 110.00 C 0.20 0.26 0.05 0.02 -0.22 51 497 1,933 +318
26JUN26 112.50 C 0.09 0.09 0.02 0.01 -0.08 56 244 616 -130
26JUN26 115.00 C 0.04 0.04 0.02 0.01 -0.02 64 101 681 -100
26JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 194 0
26JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 180 0
26JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 87 0 88 0
26JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 95 0 18 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
26JUN26 132.50 C 0.01 0.01 0.01 0.01 0.00 116 1 1 +1
29JUN26 60.00 C 0.00 0.00 0.00 39.15 -3.94 197 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 36.64 -3.95 180 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.16 -3.93 170 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.66 -3.93 156 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.16 -3.94 143 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 26.67 -3.85 132 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 24.17 -3.86 119 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 21.68 -3.93 108 0 0 0
29JUN26 80.00 C 19.08 19.14 19.04 19.31 -3.73 107 180 185 +171
29JUN26 82.50 C 0.00 0.00 0.00 16.49 -4.12 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 13.99 -3.96 35 0 120 0
29JUN26 87.50 C 0.00 0.00 0.00 11.64 -3.81 58 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.27 -3.69 55 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 6.93 -3.57 49 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.76 -3.37 44 0 37 0
29JUN26 97.50 C 5.81 5.81 2.96 2.96 -3.10 42 474 401 +368
29JUN26 100.00 C 2.86 2.86 1.65 1.65 -2.49 41 884 2,441 -128
29JUN26 102.50 C 2.52 2.52 0.80 0.83 -1.73 41 3,212 2,265 -194
29JUN26 105.00 C 0.97 1.35 0.38 0.36 -1.09 41 5,727 12,229 +2,744
29JUN26 107.50 C 0.58 0.69 0.17 0.14 -0.60 41 733 8,259 -70
29JUN26 110.00 C 0.28 0.31 0.08 0.05 -0.29 41 1,883 6,954 -1,282
29JUN26 112.50 C 0.14 0.14 0.04 0.02 -0.12 42 850 6,781 -477
29JUN26 115.00 C 0.07 0.07 0.01 0.01 -0.05 45 1,008 6,942 +4
29JUN26 117.50 C 0.03 0.03 0.03 0.01 -0.01 51 84 5,103 -4
29JUN26 120.00 C 0.05 0.05 0.02 0.01 0.00 56 68 11,599 -40
29JUN26 122.50 C 0.04 0.04 0.02 0.01 0.00 62 8 4,774 -8
29JUN26 125.00 C 0.01 0.02 0.01 0.01 0.00 67 166 13,474 -161
29JUN26 127.50 C 0.03 0.03 0.03 0.01 0.00 72 2 4,613 -2
29JUN26 130.00 C 0.04 0.04 0.03 0.01 0.00 77 65 10,274 -5
29JUN26 132.50 C 0.01 0.02 0.01 0.01 0.00 81 3 9,580 -1
29JUN26 135.00 C 0.02 0.02 0.02 0.01 0.00 86 20 15,553 -20
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 91 0 8,161 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 95 1 13,578 -1
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 99 0 11,607 0
29JUN26 145.00 C 0.01 0.01 0.01 0.01 0.00 104 4 8,639 -4
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 108 0 5,397 0
29JUN26 150.00 C 0.01 0.01 0.01 0.01 0.00 112 5 21,146 -3
29JUN26 152.50 C 0.02 0.02 0.02 0.01 0.00 116 6 2,695 -6
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 120 0 3,962 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 124 0 1,984 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 127 0 14,068 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 131 0 4,493 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 135 0 9,207 0
29JUN26 167.50 C 0.01 0.01 0.01 0.01 0.00 138 20 3,548 0
29JUN26 170.00 C 0.01 0.01 0.01 0.01 0.00 142 6 7,438 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 145 0 5,334 0
29JUN26 175.00 C 0.01 0.02 0.01 0.01 0.00 148 5 15,261 -3
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 152 0 821 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 155 0 7,763 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 158 0 1,298 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 161 0 7,617 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 164 0 1,416 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 167 0 8,773 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 170 0 1,794 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 173 0 661 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 176 0 660 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 179 0 2,579 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 184 0 1,466 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 190 0 1,480 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 195 0 2,297 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 200 0 900 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 205 0 840 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 210 0 1,145 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 215 0 1,457 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 220 0 1,004 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 224 0 1,108 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 229 0 2,770 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 233 0 952 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 237 0 645 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 241 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 245 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 249 0 224 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 253 0 1,491 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 257 0 441 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 261 0 1,965 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 264 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 268 0 416 0
03JUL26 80.00 C 0.00 0.00 0.00 19.31 - 81 0 0 -
03JUL26 82.50 C 0.00 0.00 0.00 16.52 -4.11 40 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 14.05 -3.93 42 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 11.64 -3.86 43 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 9.27 -3.78 41 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 7.31 -3.36 47 0 0 0
03JUL26 95.00 C 5.75 5.78 5.63 5.23 -3.38 43 240 210 +210
03JUL26 97.50 C 3.85 4.01 3.66 3.66 -2.86 43 151 90 +60
03JUL26 100.00 C 2.74 2.76 2.35 2.36 -2.34 42 318 187 +127
03JUL26 102.50 C 2.44 2.44 1.41 1.43 -1.75 42 1,052 1,062 +766
03JUL26 105.00 C 1.38 1.38 0.78 0.81 -1.22 42 384 400 +237
03JUL26 107.50 C 0.71 0.72 0.49 0.43 -0.80 42 164 184 +19
03JUL26 110.00 C 0.41 0.41 0.30 0.21 -0.51 42 199 256 +184
03JUL26 112.50 C 0.39 0.39 0.17 0.10 -0.29 42 98 84 +76
03JUL26 115.00 C 0.22 0.22 0.12 0.05 -0.15 43 48 45 +30
03JUL26 117.50 C 0.00 0.00 0.00 0.02 -0.08 42 0 5 0
03JUL26 120.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 2 0
03JUL26 122.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30JUL26 60.00 C 40.40 40.40 40.23 39.53 -3.70 92 200 200 +200
30JUL26 62.50 C 37.75 37.75 37.75 37.05 -3.69 86 50 50 +50
30JUL26 65.00 C 0.00 0.00 0.00 34.57 -3.68 81 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 32.10 -3.67 75 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 29.66 -3.65 71 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 27.22 -3.74 67 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 24.80 -3.62 62 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 22.40 -3.69 59 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 19.97 -3.72 54 0 501 0
30JUL26 82.50 C 0.00 0.00 0.00 17.07 -4.25 40 0 0 0
30JUL26 85.00 C 18.00 18.00 15.00 14.83 -3.62 40 34 32 +32
30JUL26 87.50 C 0.00 0.00 0.00 13.10 -3.56 45 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 10.86 -3.47 41 0 3 0
30JUL26 92.50 C 0.00 0.00 0.00 9.13 -3.09 41 0 60 0
30JUL26 95.00 C 7.97 7.97 7.97 7.46 -2.81 41 1 251 +1
30JUL26 97.50 C 6.20 6.33 6.01 6.02 -2.46 41 446 110 -70
30JUL26 100.00 C 7.01 7.01 4.73 4.73 -2.28 40 2,136 1,773 +1,493
30JUL26 102.50 C 5.22 5.22 3.68 3.72 -1.88 40 527 464 -5
30JUL26 105.00 C 4.22 4.22 2.85 2.88 -1.47 40 5,140 8,868 +4,232
30JUL26 107.50 C 2.82 2.82 2.18 2.18 -1.25 40 567 1,652 +170
30JUL26 110.00 C 2.59 2.59 1.67 1.62 -0.98 40 629 4,879 +174
30JUL26 112.50 C 1.89 1.92 1.26 1.19 -0.82 40 735 3,454 +227
30JUL26 115.00 C 1.38 1.55 0.96 0.86 -0.63 40 1,042 8,400 +606
30JUL26 117.50 C 1.00 1.00 0.74 0.61 -0.48 40 336 2,651 +72
30JUL26 120.00 C 0.94 0.94 0.57 0.43 -0.36 40 8,391 11,157 +2,608
30JUL26 122.50 C 0.48 0.48 0.47 0.30 -0.26 40 40 4,637 +2
30JUL26 125.00 C 0.48 0.48 0.36 0.20 -0.19 40 4,494 9,297 -1,285
30JUL26 127.50 C 0.47 0.47 0.30 0.14 -0.13 40 35 3,662 0
30JUL26 130.00 C 0.37 0.37 0.26 0.09 -0.10 40 1,142 3,648 -721
30JUL26 132.50 C 0.23 0.24 0.23 0.06 -0.07 40 12 2,370 -10
30JUL26 135.00 C 0.24 0.24 0.19 0.04 -0.05 40 118 7,167 -79
30JUL26 137.50 C 0.00 0.00 0.00 0.03 -0.03 40 0 4,112 0
30JUL26 140.00 C 0.17 0.18 0.15 0.02 -0.02 41 274 8,282 +72
30JUL26 142.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 1,659 0
30JUL26 145.00 C 0.13 0.13 0.13 0.01 -0.01 41 1 2,426 -1
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,899 0
30JUL26 150.00 C 0.12 0.12 0.10 0.01 0.00 45 253 6,582 +5
30JUL26 152.50 C 0.08 0.08 0.08 0.01 0.00 46 80 1,507 -2
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,879 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2,229 0
30JUL26 160.00 C 0.06 0.06 0.06 0.01 0.00 51 395 4,654 -395
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,072 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,129 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3,309 0
30JUL26 170.00 C 0.06 0.06 0.06 0.01 0.00 56 5 848 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 250 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,527 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 282 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 62 0 775 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 63 0 151 0
30JUL26 185.00 C 0.05 0.05 0.05 0.01 0.00 64 30 214 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 66 0 67 0
30JUL26 190.00 C 0.04 0.04 0.04 0.01 0.00 67 40 317 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 68 0 151 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 70 0 250 0
30JUL26 200.00 C 0.05 0.05 0.05 0.01 0.00 72 2 647 -2
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 74 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 76 0 818 0
28AUG26 60.00 C 0.00 0.00 0.00 39.71 -4.03 71 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 37.27 -4.02 67 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 34.84 -4.03 64 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 32.43 -4.02 61 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 30.17 -3.88 60 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 27.79 -3.56 57 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 25.43 -3.53 54 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 23.04 -3.75 51 0 0 0
28AUG26 80.00 C 23.00 23.00 20.50 20.79 -3.73 49 7 8 +7
28AUG26 82.50 C 0.00 0.00 0.00 18.07 -4.14 41 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 16.05 -3.92 41 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 14.15 -3.19 41 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 12.39 -3.00 41 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 10.76 -2.80 41 0 250 0
28AUG26 95.00 C 9.68 9.68 9.68 9.55 -2.31 43 1 184 +1
28AUG26 97.50 C 8.52 8.52 8.15 8.04 -2.38 42 180 363 +70
28AUG26 100.00 C 7.36 7.36 6.73 6.87 -2.10 42 731 467 +454
28AUG26 102.50 C 7.50 7.50 5.83 5.78 -1.89 42 461 1,188 +367
28AUG26 105.00 C 5.44 5.44 4.80 4.90 -1.63 42 301 555 -45
28AUG26 107.50 C 4.76 4.76 4.15 4.07 -1.45 42 221 1,321 -82
28AUG26 110.00 C 4.65 4.65 3.40 3.36 -1.35 42 469 2,126 +56
28AUG26 112.50 C 3.30 3.30 2.93 2.76 -1.16 42 313 2,052 +200
28AUG26 115.00 C 2.51 2.51 2.41 2.25 -1.00 42 148 1,005 +33
28AUG26 117.50 C 2.19 2.19 2.05 1.82 -0.85 42 333 994 +179
28AUG26 120.00 C 2.31 2.31 1.64 1.47 -0.72 42 714 4,225 +220
28AUG26 122.50 C 1.95 1.95 1.43 1.18 -0.60 42 13 1,347 -11
28AUG26 125.00 C 1.34 1.34 1.17 0.94 -0.50 42 124 4,306 +51
28AUG26 127.50 C 1.26 1.34 1.00 0.75 -0.41 42 1,511 1,670 -162
28AUG26 130.00 C 1.09 1.09 0.87 0.59 -0.34 41 26 3,196 +19
28AUG26 132.50 C 0.87 0.87 0.77 0.46 -0.28 41 12 3,276 -10
28AUG26 135.00 C 0.00 0.00 0.00 0.36 -0.22 41 0 1,783 0
28AUG26 137.50 C 0.61 0.61 0.61 0.28 -0.18 41 1 1,169 -1
28AUG26 140.00 C 0.54 0.55 0.54 0.22 -0.14 41 24 1,915 +16
28AUG26 142.50 C 0.52 0.52 0.52 0.17 -0.11 41 4 2,855 +4
28AUG26 145.00 C 0.44 0.44 0.40 0.13 -0.09 41 52 2,393 0
28AUG26 147.50 C 0.38 0.38 0.38 0.10 -0.07 41 1 1,373 0
28AUG26 150.00 C 0.35 0.35 0.32 0.08 -0.05 42 154 9,121 +8
28AUG26 152.50 C 0.28 0.28 0.28 0.06 -0.04 41 26 2,780 0
28AUG26 155.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 2,773 0
28AUG26 157.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 644 0
28AUG26 160.00 C 0.21 0.22 0.21 0.03 -0.02 42 39 1,802 +12
28AUG26 162.50 C 0.21 0.21 0.21 0.02 -0.02 41 20 922 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 1,955 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 291 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 235 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 284 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 899 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 697 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 479 0
28AUG26 185.00 C 0.11 0.11 0.11 0.01 0.00 48 30 345 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 260 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 50 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 215 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 180 0
28AUG26 200.00 C 0.08 0.08 0.08 0.01 0.00 53 30 323 0
29SEP26 60.00 C 0.00 0.00 0.00 40.04 -4.06 62 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 37.67 -4.03 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.27 -4.01 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.90 -4.03 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.55 -3.97 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.23 -3.98 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.04 -3.80 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.80 -3.72 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 21.65 -3.57 46 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 19.02 -4.07 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.13 -3.84 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.35 -3.11 41 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.69 -2.95 41 0 170 0
29SEP26 92.50 C 0.00 0.00 0.00 12.33 -2.59 42 0 298 0
29SEP26 95.00 C 0.00 0.00 0.00 10.92 -2.40 42 0 641 0
29SEP26 97.50 C 10.03 10.03 9.65 9.61 -2.36 41 102 349 -20
29SEP26 100.00 C 8.40 8.67 8.32 8.35 -2.21 41 207 691 +111
29SEP26 102.50 C 8.50 8.50 7.27 7.34 -1.97 41 122 1,121 +60
29SEP26 105.00 C 7.33 7.33 6.42 6.41 -1.77 41 17 1,760 0
29SEP26 107.50 C 6.38 6.38 5.62 5.53 -1.64 41 208 1,148 +35
29SEP26 110.00 C 6.34 6.34 4.80 4.76 -1.50 41 1,041 5,053 +694
29SEP26 112.50 C 4.41 4.41 4.22 4.08 -1.40 41 196 429 +34
29SEP26 115.00 C 4.50 4.50 3.69 3.48 -1.26 41 266 610 +13
29SEP26 117.50 C 3.95 3.95 3.24 2.96 -1.12 41 170 874 0
29SEP26 120.00 C 3.60 3.60 2.74 2.51 -0.99 41 692 3,520 +512
29SEP26 122.50 C 2.48 2.48 2.44 2.12 -0.87 41 62 3,929 +26
29SEP26 125.00 C 2.53 2.53 2.11 1.78 -0.77 41 131 4,783 +3
29SEP26 127.50 C 1.89 1.89 1.89 1.50 -0.66 41 1 3,256 -1
29SEP26 130.00 C 2.03 2.03 1.66 1.25 -0.58 41 273 10,819 +81
29SEP26 132.50 C 1.74 1.74 1.74 1.04 -0.51 41 1 1,533 +1
29SEP26 135.00 C 1.27 1.30 1.27 0.87 -0.43 41 115 6,090 0
29SEP26 137.50 C 1.33 1.35 1.15 0.72 -0.37 41 142 3,414 +106
29SEP26 140.00 C 1.15 1.17 0.99 0.60 -0.32 41 477 18,290 -245
29SEP26 142.50 C 0.99 0.99 0.88 0.50 -0.27 41 96 3,658 0
29SEP26 145.00 C 0.98 0.98 0.79 0.41 -0.23 41 25 13,717 +25
29SEP26 147.50 C 0.00 0.00 0.00 0.34 -0.19 41 0 3,526 0
29SEP26 150.00 C 0.70 0.70 0.66 0.28 -0.16 41 85 8,550 +75
29SEP26 152.50 C 0.60 0.60 0.60 0.23 -0.14 41 2 2,683 +2
29SEP26 155.00 C 0.54 0.54 0.54 0.19 -0.11 41 65 8,844 0
29SEP26 157.50 C 0.57 0.57 0.57 0.15 -0.10 41 12 3,238 -12
29SEP26 160.00 C 0.50 0.50 0.46 0.13 -0.08 41 75 9,566 +71
29SEP26 162.50 C 0.46 0.46 0.45 0.10 -0.07 41 130 2,848 +130
29SEP26 165.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 6,107 0
29SEP26 167.50 C 0.00 0.00 0.00 0.07 -0.05 41 0 6,352 0
29SEP26 170.00 C 0.39 0.39 0.36 0.06 -0.04 41 52 6,034 +2
29SEP26 172.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 7,101 0
29SEP26 175.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 11,974 0
29SEP26 177.50 C 0.00 0.00 0.00 0.03 -0.03 41 0 6,221 0
29SEP26 180.00 C 0.25 0.25 0.25 0.02 -0.03 40 10 5,379 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 659 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 1,987 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 638 0
29SEP26 190.00 C 0.20 0.20 0.20 0.01 0.00 41 21 903 +21
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 298 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 43 0 683 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7,491 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 45 0 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 593 0
29SEP26 215.00 C 0.15 0.15 0.15 0.01 0.00 48 47 636 +47
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 50 0 989 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 51 0 418 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,118 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,649 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 59 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 62 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 63 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 64 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 65 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 66 0 411 0
30DEC26 60.00 C 0.00 0.00 0.00 41.10 -4.15 53 6,200 6,200 +6,200
30DEC26 62.50 C 0.00 0.00 0.00 38.80 -4.12 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.68 -3.88 51 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 34.40 -3.83 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.19 -3.76 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.04 -3.68 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.97 -3.60 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.98 -3.50 45 0 0 0
30DEC26 80.00 C 25.56 25.56 25.56 24.07 -3.40 44 3 1,094 0
30DEC26 82.50 C 0.00 0.00 0.00 22.25 -2.83 43 0 32 0
30DEC26 85.00 C 20.76 20.76 20.76 20.51 -2.76 43 4,090 4,097 +4,060
30DEC26 87.50 C 0.00 0.00 0.00 18.88 -2.67 43 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 16.84 -3.03 40 0 538 0
30DEC26 92.50 C 0.00 0.00 0.00 15.43 -2.85 40 0 317 0
30DEC26 95.00 C 0.00 0.00 0.00 14.12 -2.70 40 0 10 0
30DEC26 97.50 C 14.50 14.50 13.38 13.27 -2.33 42 118 88 +82
30DEC26 100.00 C 12.54 12.54 12.02 12.03 -2.41 41 83 646 +81
30DEC26 102.50 C 11.77 11.77 10.94 10.96 -2.19 41 277 832 +218
30DEC26 105.00 C 10.39 10.39 10.05 9.94 -2.02 41 71 1,131 +32
30DEC26 107.50 C 9.30 9.30 9.25 9.06 -1.90 41 5 1,200 +5
30DEC26 110.00 C 9.50 9.50 8.44 8.20 -1.83 41 13 1,466 +3
30DEC26 112.50 C 7.66 7.66 7.66 7.42 -1.72 41 3 368 0
30DEC26 115.00 C 7.70 7.70 6.85 6.69 -1.62 41 176 1,348 +12
30DEC26 117.50 C 6.44 6.49 6.43 6.04 -1.49 41 592 1,222 +297
30DEC26 120.00 C 5.86 5.87 5.82 5.44 -1.38 41 6,217 11,265 +6,217
30DEC26 122.50 C 5.21 5.26 5.16 4.89 -1.28 41 372 871 +171
30DEC26 125.00 C 5.18 5.18 4.81 4.39 -1.19 41 196 1,568 +105
30DEC26 127.50 C 4.40 4.45 4.40 3.94 -1.10 41 27 2,492 +2
30DEC26 130.00 C 4.29 4.29 3.99 3.54 -1.00 41 4,056 12,354 +3,915
30DEC26 132.50 C 3.93 3.93 3.64 3.17 -0.92 41 55 5,495 -13
30DEC26 135.00 C 3.45 3.45 3.33 2.84 -0.85 41 109 3,525 -5
30DEC26 137.50 C 3.30 3.30 3.05 2.54 -0.78 41 105 1,444 +99
30DEC26 140.00 C 3.00 3.03 2.79 2.27 -0.71 41 180 6,119 +50
30DEC26 142.50 C 3.27 3.27 2.55 2.02 -0.66 41 48 1,323 +11
30DEC26 145.00 C 2.79 2.79 2.34 1.81 -0.59 41 111 8,601 +16
30DEC26 147.50 C 2.60 2.60 2.18 1.61 -0.54 41 150 2,050 +100
30DEC26 150.00 C 2.40 2.40 1.98 1.44 -0.49 41 187 8,204 +7
30DEC26 152.50 C 1.88 1.88 1.88 1.28 -0.45 41 30 594 -21
30DEC26 155.00 C 1.75 1.75 1.75 1.14 -0.41 41 3 3,232 0
30DEC26 157.50 C 1.63 1.63 1.63 1.01 -0.37 40 30 658 -30
30DEC26 160.00 C 1.66 1.66 1.48 0.90 -0.34 40 35 4,870 +2
30DEC26 162.50 C 0.00 0.00 0.00 0.80 -0.31 40 0 511 0
30DEC26 165.00 C 1.43 1.43 1.43 0.71 -0.28 40 31 10,077 +30
30DEC26 167.50 C 1.31 1.31 1.31 0.63 -0.25 40 30 3,416 0
30DEC26 170.00 C 1.30 1.30 1.15 0.56 -0.23 40 103 21,410 0
30DEC26 172.50 C 1.12 1.12 1.12 0.50 -0.20 40 8 1,797 +8
30DEC26 175.00 C 1.15 1.15 0.95 0.44 -0.19 40 137 940 +32
30DEC26 177.50 C 1.05 1.05 1.03 0.40 -0.16 41 60 862 +60
30DEC26 180.00 C 0.95 0.95 0.84 0.35 -0.15 40 65 4,397 -1
30DEC26 182.50 C 0.00 0.00 0.00 0.31 -0.14 40 0 966 0
30DEC26 185.00 C 0.00 0.00 0.00 0.28 -0.12 40 0 598 0
30DEC26 187.50 C 0.00 0.00 0.00 0.25 -0.10 41 0 210 0
30DEC26 190.00 C 0.71 0.71 0.71 0.22 -0.10 40 10 828 0
30DEC26 192.50 C 0.00 0.00 0.00 0.19 -0.09 40 0 347 0
30DEC26 195.00 C 0.00 0.00 0.00 0.17 -0.08 40 0 1,641 0
30DEC26 197.50 C 0.00 0.00 0.00 0.15 -0.07 40 0 487 0
30DEC26 200.00 C 0.45 0.45 0.45 0.14 -0.06 41 6 744 +6
30DEC26 205.00 C 0.00 0.00 0.00 0.11 -0.05 41 0 1,804 0
30DEC26 210.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 330 0
30DEC26 215.00 C 0.42 0.42 0.42 0.07 -0.03 41 3 389 +3
30DEC26 220.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 210 0
30DEC26 225.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 338 0
30DEC26 230.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 340 0
30DEC26 235.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 297 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 280 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 40 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 41 0 144 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 42 0 231 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 43 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 44 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 45 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 46 0 139 0
30DEC26 300.00 C 0.30 0.30 0.30 0.01 0.00 47 1 2,210 0
30MAR27 60.00 C 0.00 0.00 0.00 42.10 -4.10 49 0 1,202 0
30MAR27 62.50 C 0.00 0.00 0.00 40.01 -3.89 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 37.86 -3.80 48 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 35.76 -3.70 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.71 -3.62 46 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 31.63 -3.63 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.80 -3.46 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.96 -3.37 44 0 0 0
30MAR27 80.00 C 26.50 26.50 26.50 26.20 -2.87 43 2 5 -2
30MAR27 82.50 C 0.00 0.00 0.00 24.48 -2.79 43 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 22.85 -2.73 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.33 -2.66 42 0 41 0
30MAR27 90.00 C 20.30 20.50 20.30 19.76 -2.65 42 3 54 0
30MAR27 92.50 C 0.00 0.00 0.00 18.56 -2.39 42 0 291 0
30MAR27 95.00 C 0.00 0.00 0.00 17.22 -2.30 42 0 63 0
30MAR27 97.50 C 0.00 0.00 0.00 16.02 -2.23 41 0 91 0
30MAR27 100.00 C 15.00 15.00 15.00 14.79 -2.15 41 2 2,624 0
30MAR27 102.50 C 14.16 14.16 14.14 13.73 -2.19 41 65 377 +10
30MAR27 105.00 C 0.00 0.00 0.00 12.71 -2.17 41 0 233 0
30MAR27 107.50 C 12.10 12.10 12.10 11.83 -2.03 41 1 256 +1
30MAR27 110.00 C 11.70 11.70 11.28 10.98 -1.89 41 5 400 +2
30MAR27 112.50 C 10.53 10.53 10.53 10.15 -1.86 41 1 325 0
30MAR27 115.00 C 0.00 0.00 0.00 9.38 -1.76 41 0 544 0
30MAR27 117.50 C 8.91 8.91 8.88 8.66 -1.67 41 26 61 -12
30MAR27 120.00 C 9.30 9.30 8.45 8.00 -1.57 41 7 6,957 +7
30MAR27 122.50 C 8.87 8.87 7.67 7.38 -1.48 41 11 429 -3
30MAR27 125.00 C 7.80 7.80 7.19 6.80 -1.40 41 22 2,775 +2
30MAR27 127.50 C 6.80 6.80 6.77 6.27 -1.31 41 6 3,269 +5
30MAR27 130.00 C 6.66 6.66 6.27 5.77 -1.24 41 39 6,190 0
30MAR27 132.50 C 0.00 0.00 0.00 5.32 -1.16 41 0 985 0
30MAR27 135.00 C 5.57 5.57 5.41 4.90 -1.08 41 6 992 +5
30MAR27 137.50 C 5.07 5.15 5.07 4.50 -1.02 41 5 381 -5
30MAR27 140.00 C 4.83 4.83 4.83 4.14 -0.96 41 5 2,718 0
30MAR27 142.50 C 0.00 0.00 0.00 3.81 -0.89 41 0 481 0
30MAR27 145.00 C 4.21 4.21 4.10 3.50 -0.84 41 6 315 0
30MAR27 147.50 C 0.00 0.00 0.00 3.22 -0.78 41 0 320 0
30MAR27 150.00 C 3.68 3.68 3.65 2.96 -0.73 41 21 867 +4
30MAR27 152.50 C 0.00 0.00 0.00 2.72 -0.68 41 0 279 0
30MAR27 155.00 C 3.27 3.27 3.27 2.50 -0.63 41 5 2,735 -5
30MAR27 157.50 C 0.00 0.00 0.00 2.29 -0.60 40 0 456 0
30MAR27 160.00 C 0.00 0.00 0.00 2.11 -0.55 41 0 1,642 0
30MAR27 162.50 C 0.00 0.00 0.00 1.94 -0.51 41 0 793 0
30MAR27 165.00 C 2.55 2.55 2.50 1.78 -0.48 40 41 1,939 -1
30MAR27 167.50 C 0.00 0.00 0.00 1.63 -0.45 40 2,240 2,305 +2,240
30MAR27 170.00 C 2.20 2.20 2.20 1.50 -0.41 40 1 273 -1
30MAR27 172.50 C 0.00 0.00 0.00 1.37 -0.39 40 0 133 0
30MAR27 175.00 C 0.00 0.00 0.00 1.23 -0.39 40 0 214 0
30MAR27 177.50 C 0.00 0.00 0.00 1.16 -0.33 40 0 374 0
30MAR27 180.00 C 2.00 2.00 1.77 1.06 -0.31 40 12 139 -10
30MAR27 182.50 C 0.00 0.00 0.00 0.98 -0.28 40 0 104 0
30MAR27 185.00 C 0.00 0.00 0.00 0.90 -0.26 40 0 166 0
30MAR27 187.50 C 0.00 0.00 0.00 0.82 -0.25 40 0 263 0
30MAR27 190.00 C 0.00 0.00 0.00 0.75 -0.24 40 0 221 0
30MAR27 192.50 C 0.00 0.00 0.00 0.69 -0.22 40 0 486 0
30MAR27 195.00 C 1.40 1.41 1.28 0.64 -0.19 40 8 1,396 +8
29JUN27 80.00 C 0.00 0.00 0.00 27.79 - 43 0 0 -
29JUN27 82.50 C 27.00 27.00 27.00 26.15 -3.07 43 5 6 +5
29JUN27 85.00 C 25.58 25.58 25.58 24.66 -3.05 43 30 31 +30
29JUN27 87.50 C 0.00 0.00 0.00 23.21 -2.84 42 0 1 0
29JUN27 90.00 C 24.61 24.61 22.40 21.78 -2.83 42 11 65 +6
29JUN27 92.50 C 0.00 0.00 0.00 20.51 -2.70 42 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 19.27 -2.60 42 0 83 0
29JUN27 97.50 C 20.63 20.63 20.63 18.03 -2.60 42 1 139 0
29JUN27 100.00 C 19.43 19.43 19.43 16.96 -2.47 42 1 244 0
29JUN27 102.50 C 0.00 0.00 0.00 15.92 -1.63 42 0 86 0
29JUN27 105.00 C 0.00 0.00 0.00 14.88 -2.33 41 0 350 0
29JUN27 107.50 C 15.00 15.00 14.75 13.95 -2.22 41 2 474 0
29JUN27 110.00 C 0.00 0.00 0.00 13.10 -2.02 41 0 2,745 0
29JUN27 112.50 C 13.70 13.70 13.70 12.25 -2.00 41 2 16 -2
29JUN27 115.00 C 0.00 0.00 0.00 11.40 -2.00 41 0 55 0
29JUN27 117.50 C 0.00 0.00 0.00 10.72 -1.83 41 0 26 0
29JUN27 120.00 C 11.11 11.11 11.11 10.04 -1.68 41 4 228 0
29JUN27 122.50 C 0.00 0.00 0.00 9.37 -1.68 41 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 8.71 -1.66 41 0 200 0
29JUN27 127.50 C 9.00 9.00 9.00 8.19 -1.51 41 1 252 +1
29JUN27 130.00 C 8.40 8.47 8.40 7.67 -1.37 41 794 996 +772
29JUN27 132.50 C 7.94 8.08 7.94 7.15 -1.37 41 15 85 -15
29JUN27 135.00 C 7.84 7.84 7.52 6.64 -1.36 41 3 16 +1
29JUN27 137.50 C 7.27 7.27 7.08 6.22 -1.26 41 784 9 -776
29JUN27 140.00 C 7.00 7.00 6.63 5.84 -1.13 41 152 276 +152
29JUN27 142.50 C 7.10 7.10 7.10 5.45 -1.08 41 4 158 0
29JUN27 145.00 C 6.00 6.00 6.00 5.07 -1.08 41 2 110 +2
29JUN27 147.50 C 0.00 0.00 0.00 4.70 -1.06 41 0 24 0
29JUN27 150.00 C 5.57 5.57 5.29 4.42 -0.96 41 18 327 +16
29JUN27 152.50 C 5.10 5.10 5.10 4.14 -0.86 41 1 156 0
29JUN27 155.00 C 4.79 4.79 4.79 3.87 -0.83 41 1 36 0
29JUN27 157.50 C 0.00 0.00 0.00 3.59 -0.83 41 0 122 0
29JUN27 160.00 C 4.30 4.39 4.28 3.32 -0.82 41 41 574 +9
TOTAL CALL 93,783 932,693 +41,859
26JUN26 80.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
26JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 66 0 105 0
26JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 71 0
26JUN26 90.00 P 0.12 0.20 0.12 0.03 +0.02 50 115 276 +92
26JUN26 92.50 P 0.10 0.33 0.10 0.14 +0.11 50 105 225 +94
26JUN26 95.00 P 0.24 0.70 0.24 0.46 +0.34 50 144 336 -24
26JUN26 97.50 P 0.50 1.40 0.33 1.18 +0.81 51 818 779 +350
26JUN26 100.00 P 1.05 2.57 0.72 2.30 +1.38 48 5,272 2,195 -2,143
26JUN26 102.50 P 1.81 4.26 1.62 4.04 +2.23 47 693 1,680 +116
26JUN26 105.00 P 3.54 6.48 3.00 6.43 +3.25 60 274 1,273 +127
26JUN26 107.50 P 4.93 8.63 4.93 8.57 +3.51 44 130 1,073 -70
26JUN26 110.00 P 9.30 10.85 9.30 11.06 +3.80 51 133 166 -58
26JUN26 112.50 P 0.00 0.00 0.00 13.55 +3.89 0 0 31 0
26JUN26 115.00 P 0.00 0.00 0.00 16.05 +3.94 0 1 2 -15
26JUN26 117.50 P 0.00 0.00 0.00 18.55 +3.95 0 0 0 -3
26JUN26 120.00 P 0.00 0.00 0.00 21.05 +3.95 0 1 30 0
26JUN26 122.50 P 0.00 0.00 0.00 23.55 +3.95 0 0 0 -7
26JUN26 125.00 P 0.00 0.00 0.00 26.05 +3.95 0 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 28.55 +3.95 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 31.05 +3.95 0 0 28 0
26JUN26 132.50 P 0.00 0.00 0.00 33.57 +3.97 132 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 129 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 118 0 206 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 108 0 33 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 99 0 712 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 90 0 211 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 81 0 430 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 624 0
29JUN26 80.00 P 0.03 0.03 0.03 0.01 0.00 63 10 6,993 -10
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3,443 0
29JUN26 85.00 P 0.07 0.07 0.07 0.01 0.00 47 26 7,745 -8
29JUN26 87.50 P 0.16 0.16 0.13 0.02 +0.01 42 35 2,822 +31
29JUN26 90.00 P 0.18 0.28 0.18 0.07 +0.05 41 75 4,043 -33
29JUN26 92.50 P 0.38 0.48 0.36 0.24 +0.18 41 275 2,073 +25
29JUN26 95.00 P 0.35 0.92 0.28 0.65 +0.47 41 1,713 6,598 +687
29JUN26 97.50 P 0.64 1.67 0.46 1.44 +0.95 41 3,331 6,564 +539
29JUN26 100.00 P 0.93 2.84 0.88 2.60 +1.50 40 3,832 7,999 -963
29JUN26 102.50 P 1.73 4.50 1.73 4.27 +2.28 39 2,352 7,239 -465
29JUN26 105.00 P 3.03 6.50 3.03 6.43 +2.98 43 376 18,099 -210
29JUN26 107.50 P 8.00 8.64 8.00 8.64 +3.35 40 52 5,895 -17
29JUN26 110.00 P 7.30 12.00 7.30 11.07 +3.81 40 403 5,746 -254
29JUN26 112.50 P 11.00 14.00 11.00 13.96 +4.26 75 177 8,828 -1
29JUN26 115.00 P 12.00 16.10 12.00 16.10 +3.98 59 166 10,025 -129
29JUN26 117.50 P 15.00 18.55 15.00 19.11 +4.09 100 470 6,684 -478
29JUN26 120.00 P 18.30 23.30 18.30 21.68 +4.58 112 1,366 8,268 -8,635
29JUN26 122.50 P 21.10 23.50 21.10 23.92 +4.32 108 31 3,114 -3,636
29JUN26 125.00 P 23.00 26.71 23.00 26.05 +3.95 0 755 6,898 -9,239
29JUN26 127.50 P 26.60 29.00 26.60 28.55 +3.95 0 102 285 -8,197
29JUN26 130.00 P 28.88 31.00 28.56 31.05 +3.95 0 660 1,665 -8,222
29JUN26 132.50 P 34.00 34.00 34.00 34.00 +3.89 143 5 1,564 -2,204
29JUN26 135.00 P 0.00 0.00 0.00 36.05 +2.99 0 0 1,806 -19
29JUN26 137.50 P 0.00 0.00 0.00 38.55 +3.95 0 0 277 -119
29JUN26 140.00 P 0.00 0.00 0.00 41.05 +3.95 0 0 904 -35
29JUN26 142.50 P 0.00 0.00 0.00 43.55 +3.95 0 0 747 -30
29JUN26 145.00 P 0.00 0.00 0.00 46.05 +3.95 0 0 1,249 -22
29JUN26 147.50 P 0.00 0.00 0.00 48.55 +3.95 0 0 40 0
29JUN26 150.00 P 0.00 0.00 0.00 51.16 +3.37 153 0 4,459 -36
29JUN26 152.50 P 0.00 0.00 0.00 53.55 +3.95 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 56.05 +3.95 0 0 241 -22
29JUN26 157.50 P 0.00 0.00 0.00 58.55 +3.95 0 0 17 0
29JUN26 160.00 P 58.17 60.86 58.17 61.05 +3.95 0 636 797 0
29JUN26 162.50 P 0.00 0.00 0.00 63.55 +3.95 0 0 157 0
29JUN26 165.00 P 63.31 66.14 63.31 66.05 +3.95 0 759 1,389 0
29JUN26 167.50 P 0.00 0.00 0.00 68.55 +3.95 0 0 65 0
29JUN26 170.00 P 0.00 0.00 0.00 71.05 +3.95 0 0 117 0
29JUN26 172.50 P 0.00 0.00 0.00 73.55 +3.95 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 76.05 +3.95 0 0 89 0
29JUN26 177.50 P 0.00 0.00 0.00 78.55 +3.95 0 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 81.05 +3.95 0 0 170 0
29JUN26 182.50 P 0.00 0.00 0.00 83.55 +3.95 0 0 60 0
29JUN26 185.00 P 83.16 86.14 83.16 86.05 +3.95 0 619 118 0
29JUN26 187.50 P 0.00 0.00 0.00 88.55 +3.95 0 0 30 0
29JUN26 190.00 P 0.00 0.00 0.00 91.05 +3.95 0 0 500 0
29JUN26 192.50 P 0.00 0.00 0.00 93.55 +3.95 0 0 30 0
29JUN26 195.00 P 0.00 0.00 0.00 96.05 +3.95 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 98.55 +3.95 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 101.05 +3.95 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 106.05 +3.95 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 111.05 +3.95 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 116.05 +3.95 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 121.05 +3.95 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 126.05 +3.95 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 131.05 +3.95 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 136.05 +3.95 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 141.05 +3.95 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 146.05 +3.95 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 151.05 +3.95 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 156.05 +3.95 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 161.05 +3.95 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 166.05 +3.95 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 171.05 +3.95 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 176.05 +3.95 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 181.05 +3.95 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 186.05 +3.95 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 191.05 +3.95 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 196.05 +3.95 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 201.05 +3.95 0 0 0 0
03JUL26 80.00 P 0.06 0.06 0.06 0.01 - 49 3 3 -
03JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
03JUL26 85.00 P 0.11 0.16 0.11 0.03 +0.02 41 22 31 +20
03JUL26 87.50 P 0.34 0.34 0.34 0.10 +0.07 42 6 6 +6
03JUL26 90.00 P 0.25 0.50 0.25 0.26 +0.18 42 90 72 +52
03JUL26 92.50 P 0.34 0.73 0.34 0.59 +0.39 42 61 92 +61
03JUL26 95.00 P 0.50 1.25 0.50 1.17 +0.72 42 322 333 +202
03JUL26 97.50 P 1.08 2.26 1.08 2.03 +1.12 42 520 396 +244
03JUL26 100.00 P 1.85 3.46 1.37 3.20 +1.56 40 406 526 +125
03JUL26 102.50 P 2.97 4.93 2.49 4.77 +2.16 40 309 156 -62
03JUL26 105.00 P 5.50 5.80 5.50 6.77 +2.81 41 7 7 +7
03JUL26 107.50 P 0.00 0.00 0.00 8.72 +3.05 35 0 2 0
03JUL26 110.00 P 0.00 0.00 0.00 11.20 +3.45 41 0 6 0
03JUL26 112.50 P 11.92 13.80 11.92 13.96 +4.12 59 31 64 +29
03JUL26 115.00 P 0.00 0.00 0.00 16.10 +3.87 47 1 1 +1
03JUL26 117.50 P 0.00 0.00 0.00 19.11 +4.09 78 1 1 +1
03JUL26 120.00 P 0.00 0.00 0.00 21.68 +4.57 88 0 3 0
03JUL26 122.50 P 0.00 0.00 0.00 23.92 +4.32 84 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 26.05 +3.95 0 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 28.55 +3.95 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 150 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 163 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,026 0
30JUL26 67.50 P 0.06 0.06 0.06 0.01 0.00 44 200 895 +200
30JUL26 70.00 P 0.07 0.14 0.06 0.01 0.00 40 540 1,083 +540
30JUL26 72.50 P 0.18 0.18 0.18 0.03 +0.02 41 2 62 +2
30JUL26 75.00 P 0.22 0.22 0.22 0.06 +0.04 40 30 523 +30
30JUL26 77.50 P 0.22 0.38 0.20 0.12 +0.07 40 565 812 +416
30JUL26 80.00 P 0.32 0.50 0.28 0.22 +0.13 40 446 746 +340
30JUL26 82.50 P 0.45 0.66 0.45 0.39 +0.22 40 187 648 +101
30JUL26 85.00 P 0.54 0.98 0.54 0.65 +0.34 40 1,315 2,141 +570
30JUL26 87.50 P 0.72 1.34 0.72 1.05 +0.52 40 345 1,102 -31
30JUL26 90.00 P 1.30 1.80 1.30 1.59 +0.73 40 1,759 3,773 +1,125
30JUL26 92.50 P 1.50 2.45 1.50 2.29 +0.97 40 1,971 2,833 +889
30JUL26 95.00 P 2.17 3.31 2.00 3.10 +1.16 39 1,058 2,215 -91
30JUL26 97.50 P 2.81 4.37 2.81 4.14 +1.42 39 1,162 2,709 -596
30JUL26 100.00 P 3.70 5.60 3.45 5.43 +1.82 39 2,122 7,565 +1,402
30JUL26 102.50 P 5.00 7.08 5.00 6.84 +2.19 39 325 2,714 -75
30JUL26 105.00 P 6.30 8.70 5.95 8.51 +2.43 39 780 6,989 +142
30JUL26 107.50 P 8.48 10.10 8.48 10.19 +2.57 37 16 2,909 +14
30JUL26 110.00 P 9.54 12.10 9.54 12.27 +2.93 38 85 6,428 +15
30JUL26 112.50 P 11.00 14.40 11.00 14.40 +3.33 39 10 3,557 +7
30JUL26 115.00 P 14.50 16.33 14.50 16.90 +3.61 43 18 8,564 +6
30JUL26 117.50 P 16.50 18.84 16.50 19.50 +3.80 49 22 6,837 0
30JUL26 120.00 P 19.76 21.00 19.60 21.68 +4.28 48 1,232 10,006 -215
30JUL26 122.50 P 21.80 23.25 21.80 23.92 +4.00 46 14 3,435 0
30JUL26 125.00 P 25.00 26.10 25.00 26.10 +3.82 40 616 10,649 +201
30JUL26 127.50 P 28.05 28.60 27.93 28.58 +3.89 41 818 6,638 -183
30JUL26 130.00 P 28.20 31.00 28.20 31.05 +3.92 0 12 7,712 +10
30JUL26 132.50 P 0.00 0.00 0.00 34.00 +3.89 61 0 3,232 0
30JUL26 135.00 P 32.00 35.70 32.00 36.05 +2.99 0 6 5,401 0
30JUL26 137.50 P 0.00 0.00 0.00 38.55 +3.95 0 0 1,681 0
30JUL26 140.00 P 40.80 40.80 40.80 41.05 +3.95 0 1 2,521 -371
30JUL26 142.50 P 41.00 41.00 41.00 43.55 +3.95 0 1 108 -30
30JUL26 145.00 P 0.00 0.00 0.00 46.05 +3.95 0 0 136 -1
30JUL26 147.50 P 0.00 0.00 0.00 48.55 +3.95 0 0 9 -49
30JUL26 150.00 P 0.00 0.00 0.00 51.16 +3.37 68 0 180 -142
30JUL26 152.50 P 52.80 52.80 52.80 53.55 +3.95 0 2 56 -2
30JUL26 155.00 P 51.80 51.80 51.80 56.05 +3.95 0 2 0 0
30JUL26 157.50 P 0.00 0.00 0.00 58.55 +3.95 0 0 960 0
30JUL26 160.00 P 0.00 0.00 0.00 61.05 +3.95 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 63.55 +3.95 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 66.05 +3.95 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 68.55 +3.95 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 71.05 +3.95 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 73.55 +3.95 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 76.05 +3.95 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 78.55 +3.95 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 81.05 +3.95 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 83.55 +3.95 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 86.05 +3.95 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 88.55 +3.95 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 91.05 +3.95 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 93.55 +3.95 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 96.05 +3.95 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 98.55 +3.95 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 101.05 +3.95 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 106.05 +3.91 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 111.05 +3.95 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 35 0
28AUG26 65.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 146 0
28AUG26 67.50 P 0.00 0.00 0.00 0.08 +0.04 42 0 68 0
28AUG26 70.00 P 0.40 0.45 0.40 0.13 +0.06 41 149 527 +149
28AUG26 72.50 P 0.00 0.00 0.00 0.23 +0.11 41 0 200 0
28AUG26 75.00 P 0.00 0.00 0.00 0.37 +0.17 41 0 205 0
28AUG26 77.50 P 0.87 0.87 0.87 0.57 +0.25 41 10 294 +10
28AUG26 80.00 P 0.92 1.18 0.92 0.85 +0.34 42 182 176 +29
28AUG26 82.50 P 1.06 1.42 1.06 1.23 +0.47 42 920 1,478 +885
28AUG26 85.00 P 1.32 1.83 1.32 1.73 +0.62 42 331 3,256 +311
28AUG26 87.50 P 1.66 2.31 1.66 2.34 +0.79 42 282 2,160 +78
28AUG26 90.00 P 2.90 3.20 2.85 3.05 +0.96 42 138 1,055 -95
28AUG26 92.50 P 2.88 3.74 2.88 3.86 +1.10 41 901 1,361 +789
28AUG26 95.00 P 3.48 5.00 3.48 4.81 +1.23 41 129 1,961 +21
28AUG26 97.50 P 4.23 5.95 4.23 5.93 +1.51 41 204 894 -12
28AUG26 100.00 P 5.68 7.13 5.68 7.20 +1.75 40 157 9,603 +30
28AUG26 102.50 P 7.89 8.73 7.89 8.69 +2.05 41 73 3,167 -3
28AUG26 105.00 P 8.00 10.44 8.00 10.27 +2.27 41 685 2,976 +101
28AUG26 107.50 P 11.90 11.90 11.90 11.96 +2.43 41 4 3,192 -4
28AUG26 110.00 P 11.00 13.50 11.00 13.76 +2.59 41 3 4,645 +2
28AUG26 112.50 P 0.00 0.00 0.00 15.78 +2.84 41 0 2,816 0
28AUG26 115.00 P 0.00 0.00 0.00 18.10 +2.89 44 0 3,101 0
28AUG26 117.50 P 17.50 17.50 17.50 20.47 +3.26 46 2 5,881 +2
28AUG26 120.00 P 20.35 21.70 20.35 21.94 +3.75 40 105 3,582 +1
28AUG26 122.50 P 0.00 0.00 0.00 24.11 +3.46 39 0 3,348 0
28AUG26 125.00 P 0.00 0.00 0.00 26.55 +2.80 41 0 5,011 0
28AUG26 127.50 P 28.80 28.80 28.80 28.67 +3.79 37 7 3,539 +7
28AUG26 130.00 P 0.00 0.00 0.00 31.28 +4.13 41 4 5,386 +4
28AUG26 132.50 P 0.00 0.00 0.00 34.00 +3.89 48 0 1,670 0
28AUG26 135.00 P 36.50 36.50 36.50 36.12 +3.06 41 35 1,341 0
28AUG26 137.50 P 0.00 0.00 0.00 38.58 +3.86 41 0 309 0
28AUG26 140.00 P 0.00 0.00 0.00 41.05 +3.89 0 0 964 0
28AUG26 142.50 P 0.00 0.00 0.00 43.55 +3.93 0 0 322 0
28AUG26 145.00 P 0.00 0.00 0.00 46.26 +4.16 53 0 749 0
28AUG26 147.50 P 0.00 0.00 0.00 48.55 +3.95 0 0 5 0
28AUG26 150.00 P 0.00 0.00 0.00 51.16 +3.37 54 0 50 0
28AUG26 152.50 P 0.00 0.00 0.00 53.55 +3.95 0 0 19 0
28AUG26 155.00 P 0.00 0.00 0.00 56.05 +3.95 0 0 1,564 0
28AUG26 157.50 P 0.00 0.00 0.00 58.55 +3.95 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 61.05 +3.95 0 0 11 0
28AUG26 162.50 P 0.00 0.00 0.00 63.55 +3.95 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 66.05 +3.95 0 0 0 -16
28AUG26 167.50 P 0.00 0.00 0.00 68.55 +3.95 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 71.05 +3.95 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 73.55 +3.95 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 76.05 +3.95 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 78.55 +3.95 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 81.05 +3.95 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 83.55 +3.95 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 86.05 +3.95 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 88.55 +3.95 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 91.05 +3.95 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 93.55 +3.95 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 96.05 +3.95 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 98.55 +3.95 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 101.05 +3.95 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 3,869 0
29SEP26 62.50 P 0.41 0.41 0.41 0.09 +0.04 41 1 287 0
29SEP26 65.00 P 0.00 0.00 0.00 0.14 +0.05 41 0 694 0
29SEP26 67.50 P 0.00 0.00 0.00 0.23 +0.09 41 0 339 0
29SEP26 70.00 P 0.74 0.74 0.74 0.36 +0.14 41 3 322 +3
29SEP26 72.50 P 0.00 0.00 0.00 0.54 +0.19 41 0 230 0
29SEP26 75.00 P 0.00 0.00 0.00 0.79 +0.27 41 0 2,171 0
29SEP26 77.50 P 1.29 1.38 1.29 1.11 +0.36 41 81 231 +43
29SEP26 80.00 P 1.27 1.74 1.27 1.50 +0.46 41 372 1,035 -1
29SEP26 82.50 P 1.72 2.12 1.65 2.02 +0.59 41 67 1,553 +66
29SEP26 85.00 P 2.30 2.81 2.30 2.64 +0.73 41 289 6,480 +187
29SEP26 87.50 P 2.87 3.50 2.87 3.35 +0.87 41 490 2,202 -126
29SEP26 90.00 P 3.24 4.21 3.22 4.10 +0.94 41 518 1,863 -171
29SEP26 92.50 P 4.55 5.10 4.55 5.00 +1.09 40 856 3,788 +581
29SEP26 95.00 P 5.68 5.96 5.68 6.04 +1.29 40 278 20,525 -15
29SEP26 97.50 P 5.73 7.11 5.73 7.18 +1.53 40 596 5,917 +72
29SEP26 100.00 P 7.40 8.53 7.40 8.50 +1.72 40 246 12,705 +57
29SEP26 102.50 P 7.80 9.81 7.80 9.92 +1.90 40 275 6,905 +87
29SEP26 105.00 P 9.40 11.52 9.40 11.52 +2.14 40 88 7,758 +5
29SEP26 107.50 P 10.94 10.94 10.94 13.17 +2.29 40 1 3,738 -1
29SEP26 110.00 P 14.80 15.17 14.57 14.93 +2.45 40 319 9,184 +120
29SEP26 112.50 P 15.75 17.03 15.75 16.82 +2.63 41 108 6,631 0
29SEP26 115.00 P 18.06 19.00 18.06 18.50 +2.50 39 85 21,171 0
29SEP26 117.50 P 19.47 20.63 19.47 20.83 +2.94 41 154 5,115 +92
29SEP26 120.00 P 20.42 22.99 20.42 22.95 +3.01 41 69 17,850 -8
29SEP26 122.50 P 25.01 25.20 25.01 25.20 +3.31 42 3 5,229 -1
29SEP26 125.00 P 24.58 27.40 24.58 27.27 +3.52 42 5 10,811 -1
29SEP26 127.50 P 0.00 0.00 0.00 29.55 +3.40 42 0 9,504 0
29SEP26 130.00 P 31.00 31.33 31.00 32.61 +4.40 49 2 27,312 0
29SEP26 132.50 P 0.00 0.00 0.00 34.11 +3.51 42 0 4,624 0
29SEP26 135.00 P 33.50 36.50 33.50 36.16 +3.10 37 57 13,669 -53
29SEP26 137.50 P 0.00 0.00 0.00 38.75 +3.81 40 0 3,133 0
29SEP26 140.00 P 40.60 40.80 40.60 42.02 +4.86 52 4 10,893 -4
29SEP26 142.50 P 0.00 0.00 0.00 43.61 +3.79 40 0 2,670 0
29SEP26 145.00 P 47.00 47.00 47.00 46.26 +4.03 46 60 8,971 -60
29SEP26 147.50 P 0.00 0.00 0.00 48.55 +3.88 0 0 2,283 0
29SEP26 150.00 P 51.20 51.20 51.20 51.16 +3.37 47 11 9,783 -5
29SEP26 152.50 P 0.00 0.00 0.00 53.55 +3.94 0 0 2,543 -248
29SEP26 155.00 P 0.00 0.00 0.00 56.05 +3.95 0 0 6,367 0
29SEP26 157.50 P 0.00 0.00 0.00 58.55 +3.95 0 0 1,447 0
29SEP26 160.00 P 60.60 60.60 60.60 61.05 +3.95 0 3 6,360 -2
29SEP26 162.50 P 0.00 0.00 0.00 63.55 +3.95 0 0 561 -70
29SEP26 165.00 P 0.00 0.00 0.00 66.05 +3.95 0 0 1,714 -97
29SEP26 167.50 P 0.00 0.00 0.00 68.55 +3.95 0 0 281 0
29SEP26 170.00 P 0.00 0.00 0.00 71.05 +3.95 0 0 92 -234
29SEP26 172.50 P 0.00 0.00 0.00 73.55 +3.95 0 0 30 -272
29SEP26 175.00 P 0.00 0.00 0.00 76.05 +3.95 0 0 60 -41
29SEP26 177.50 P 0.00 0.00 0.00 78.55 +3.95 0 0 30 -4
29SEP26 180.00 P 0.00 0.00 0.00 81.05 +3.95 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 83.55 +3.95 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 86.05 +3.95 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 88.55 +3.95 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 91.05 +3.95 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 93.55 +3.95 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 96.05 +3.95 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 98.55 +3.95 0 0 0 0
29SEP26 200.00 P 100.36 100.40 100.36 101.05 +3.93 0 43 150 0
29SEP26 205.00 P 0.00 0.00 0.00 106.05 +3.91 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 111.05 +3.95 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 116.05 +3.95 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 121.05 +3.95 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 126.05 +3.95 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 131.05 +3.95 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 136.05 +3.95 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 141.05 +3.95 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 146.05 +3.95 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 151.05 +3.95 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 156.05 +3.95 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 161.05 +3.95 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 166.05 +3.95 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 171.05 +3.95 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 176.05 +3.95 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 181.05 +3.95 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 186.05 +3.95 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 191.05 +3.95 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 196.05 +3.95 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 201.05 +3.95 0 0 0 0
30DEC26 60.00 P 0.80 0.84 0.80 0.37 +0.11 40 6,295 6,755 +6,295
30DEC26 62.50 P 0.00 0.00 0.00 0.53 +0.14 40 0 96 0
30DEC26 65.00 P 1.08 1.20 1.08 0.73 +0.19 41 5 305 +2
30DEC26 67.50 P 0.00 0.00 0.00 1.01 +0.26 41 0 266 0
30DEC26 70.00 P 1.60 1.70 1.60 1.32 +0.31 41 4 211 -3
30DEC26 72.50 P 1.84 1.84 1.84 1.72 +0.41 41 65 235 +65
30DEC26 75.00 P 2.11 2.45 2.08 2.20 +0.49 41 218 593 +89
30DEC26 77.50 P 2.42 2.80 2.42 2.73 +0.57 41 66 1,111 +65
30DEC26 80.00 P 2.90 3.54 2.90 3.39 +0.69 41 198 2,684 +86
30DEC26 82.50 P 3.56 4.07 3.56 4.09 +0.78 41 135 1,658 -3
30DEC26 85.00 P 4.70 4.85 4.70 4.85 +0.84 40 4,023 7,882 +3,999
30DEC26 87.50 P 4.75 4.75 4.75 5.67 +0.93 40 19 687 0
30DEC26 90.00 P 5.87 6.74 5.87 6.60 +1.07 40 33 4,524 +13
30DEC26 92.50 P 7.41 7.51 7.34 7.61 +1.19 40 135 1,746 +48
30DEC26 95.00 P 7.90 8.62 7.90 8.74 +1.42 40 569 5,177 +273
30DEC26 97.50 P 9.92 9.92 9.92 9.96 +1.48 40 2 3,545 +2
30DEC26 100.00 P 10.30 11.30 10.30 11.24 +1.64 39 150 13,187 -12
30DEC26 102.50 P 10.89 12.60 10.89 12.76 +1.80 40 41 2,138 +3
30DEC26 105.00 P 12.40 12.40 12.40 14.18 +1.86 40 1 10,572 +1
30DEC26 107.50 P 0.00 0.00 0.00 15.78 +1.98 39 0 6,451 0
30DEC26 110.00 P 16.21 17.68 16.21 17.61 +2.11 40 117 11,087 -115
30DEC26 112.50 P 18.87 19.20 18.87 19.37 +2.35 40 101 6,444 -1
30DEC26 115.00 P 18.70 21.05 18.70 21.19 +2.44 40 125 5,346 -109
30DEC26 117.50 P 21.40 22.71 21.40 23.09 +2.57 41 230 4,213 +162
30DEC26 120.00 P 23.04 24.75 23.04 25.03 +2.69 41 6,428 15,029 -1,080
30DEC26 122.50 P 26.83 26.83 26.83 27.03 +2.98 41 2 6,270 -2
30DEC26 125.00 P 0.00 0.00 0.00 28.07 +1.84 36 0 11,800 0
30DEC26 127.50 P 0.00 0.00 0.00 31.15 +2.93 41 0 5,557 0
30DEC26 130.00 P 32.86 32.86 32.86 33.21 +2.93 40 4,001 17,381 -1,347
30DEC26 132.50 P 37.67 37.67 36.00 36.00 +3.52 44 4 5,960 -3
30DEC26 135.00 P 37.20 37.71 37.20 37.71 +3.02 41 86 8,378 0
30DEC26 137.50 P 0.00 0.00 0.00 39.66 +2.88 40 0 3,228 0
30DEC26 140.00 P 42.00 42.00 42.00 42.02 +3.05 40 2 3,227 -2
30DEC26 142.50 P 0.00 0.00 0.00 44.17 +2.94 39 0 1,299 0
30DEC26 145.00 P 44.70 47.00 44.70 46.56 +3.07 39 33 8,437 0
30DEC26 147.50 P 0.00 0.00 0.00 48.78 +3.03 38 0 1,038 0
30DEC26 150.00 P 0.00 0.00 0.00 51.27 +3.48 39 0 6,607 0
30DEC26 152.50 P 0.00 0.00 0.00 53.79 +3.83 40 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 56.21 +3.73 40 0 3,442 0
30DEC26 157.50 P 0.00 0.00 0.00 58.64 +3.76 40 0 279 0
30DEC26 160.00 P 60.80 60.80 60.80 61.10 +3.81 40 1 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 63.57 +3.14 40 0 595 0
30DEC26 165.00 P 65.55 65.55 65.55 66.05 +3.89 0 20 6,373 0
30DEC26 167.50 P 0.00 0.00 0.00 68.55 +3.92 0 0 1,130 0
30DEC26 170.00 P 71.50 71.50 71.50 71.05 +3.94 0 1 6,386 -1
30DEC26 172.50 P 0.00 0.00 0.00 73.55 +3.95 0 0 977 0
30DEC26 175.00 P 0.00 0.00 0.00 76.05 +3.95 0 0 93 0
30DEC26 177.50 P 0.00 0.00 0.00 78.55 +3.95 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 81.05 +3.95 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 83.55 +3.95 0 0 59 -7
30DEC26 185.00 P 86.00 86.00 86.00 86.05 +3.95 0 1 9 -3
30DEC26 187.50 P 0.00 0.00 0.00 88.55 +3.95 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 91.05 +3.95 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 93.55 +3.95 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 96.05 +3.95 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 98.55 +3.95 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 101.17 +4.05 57 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 106.05 +3.91 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 111.05 +3.95 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 116.05 +3.95 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 121.05 +3.95 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 126.05 +3.95 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 131.05 +3.95 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 136.05 +3.95 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 141.05 +3.95 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 146.05 +3.95 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 151.05 +3.95 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 156.05 +3.95 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 161.05 +3.95 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 166.05 +3.95 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 171.05 +3.95 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 176.05 +3.95 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 181.05 +3.95 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 186.05 +3.95 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 191.05 +3.95 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 196.05 +3.95 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 201.05 +3.95 0 0 0 0
30MAR27 60.00 P 1.35 1.35 1.35 0.87 +0.18 40 1 1,817 +1
30MAR27 62.50 P 1.48 1.48 1.48 1.17 +0.27 40 1 85 +1
30MAR27 65.00 P 0.00 0.00 0.00 1.49 +0.30 40 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 1.91 +0.40 41 0 92 0
30MAR27 70.00 P 2.47 2.66 2.47 2.36 +0.44 41 77 384 +77
30MAR27 72.50 P 0.00 0.00 0.00 2.91 +0.56 41 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 3.51 +0.61 41 0 977 0
30MAR27 77.50 P 0.00 0.00 0.00 4.20 +0.74 41 0 274 0
30MAR27 80.00 P 4.65 4.91 4.65 4.91 +0.74 41 14 7,337 -2
30MAR27 82.50 P 5.60 5.66 5.60 5.66 +0.77 40 4 503 0
30MAR27 85.00 P 5.92 6.45 5.92 6.49 +0.86 40 24 2,591 -22
30MAR27 87.50 P 0.00 0.00 0.00 7.40 +0.96 40 0 697 0
30MAR27 90.00 P 7.75 8.46 7.75 8.40 +1.08 39 25 5,105 +22
30MAR27 92.50 P 0.00 0.00 0.00 9.54 +1.25 40 0 1,511 0
30MAR27 95.00 P 10.35 10.80 10.35 10.67 +1.31 39 63 1,638 +60
30MAR27 97.50 P 10.41 12.02 10.40 11.88 +1.40 39 327 2,008 -23
30MAR27 100.00 P 13.20 13.20 13.20 13.28 +1.61 39 2 5,622 0
30MAR27 102.50 P 0.00 0.00 0.00 14.73 +1.75 39 0 2,622 0
30MAR27 105.00 P 16.00 16.00 16.00 16.15 +1.79 39 1 2,963 +1
30MAR27 107.50 P 0.00 0.00 0.00 17.73 +1.92 39 0 2,503 0
30MAR27 110.00 P 0.00 0.00 0.00 19.38 +2.02 39 0 2,715 0
30MAR27 112.50 P 0.00 0.00 0.00 21.14 +2.17 39 0 3,079 0
30MAR27 115.00 P 0.00 0.00 0.00 22.94 +2.34 40 0 10,314 0
30MAR27 117.50 P 0.00 0.00 0.00 24.83 +2.34 40 0 3,898 0
30MAR27 120.00 P 0.00 0.00 0.00 26.69 +2.37 40 0 10,129 0
30MAR27 122.50 P 0.00 0.00 0.00 28.62 +2.48 40 0 3,595 0
30MAR27 125.00 P 0.00 0.00 0.00 30.50 +2.44 40 0 6,871 0
30MAR27 127.50 P 0.00 0.00 0.00 32.50 +2.56 40 0 3,790 0
30MAR27 130.00 P 0.00 0.00 0.00 34.64 +2.73 40 0 7,949 0
30MAR27 132.50 P 0.00 0.00 0.00 36.71 +2.80 40 0 363 0
30MAR27 135.00 P 38.50 38.69 38.50 38.79 +2.84 40 32 1,775 0
30MAR27 137.50 P 0.00 0.00 0.00 40.93 +2.89 40 0 371 0
30MAR27 140.00 P 42.80 42.80 42.80 43.09 +2.86 40 2 1,382 0
30MAR27 142.50 P 0.00 0.00 0.00 45.28 +2.92 40 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 47.50 +2.93 40 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 49.74 +3.00 40 0 33 0
30MAR27 150.00 P 52.90 52.90 52.90 51.89 +3.51 39 3 178 0
30MAR27 152.50 P 0.00 0.00 0.00 54.27 +3.08 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 56.58 +3.12 39 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 58.78 +3.40 37 0 3 0
30MAR27 160.00 P 0.00 0.00 0.00 61.16 +3.48 37 0 313 0
30MAR27 162.50 P 0.00 0.00 0.00 63.85 +3.42 40 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 66.27 +3.92 40 0 52 0
30MAR27 167.50 P 0.00 0.00 0.00 68.70 +4.01 40 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 71.14 +3.78 40 0 232 0
30MAR27 172.50 P 0.00 0.00 0.00 73.60 +3.82 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 76.06 +3.84 40 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 78.55 +3.88 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 81.05 +3.92 0 0 72 0
30MAR27 182.50 P 0.00 0.00 0.00 83.55 +3.95 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 86.05 +3.95 0 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 88.55 +3.95 0 0 0 0
30MAR27 190.00 P 90.40 90.40 90.30 91.05 +3.95 0 15 28 -25
30MAR27 192.50 P 0.00 0.00 0.00 93.55 +3.95 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 96.05 +3.95 0 0 5 -2
29JUN27 80.00 P 5.71 6.50 5.71 6.40 - 40 28 27 -
29JUN27 82.50 P 7.02 7.02 7.02 7.21 +0.84 40 1 72 +1
29JUN27 85.00 P 7.61 8.00 7.61 8.19 +1.02 40 1,566 3,777 +1,565
29JUN27 87.50 P 8.99 8.99 8.99 9.21 +1.09 39 65 2,115 +65
29JUN27 90.00 P 9.54 10.00 9.54 10.26 +1.13 39 12 1,005 +12
29JUN27 92.50 P 10.88 10.88 10.88 11.47 +1.31 39 3 185 +3
29JUN27 95.00 P 12.33 12.33 12.33 12.69 +1.38 39 1 1,847 0
29JUN27 97.50 P 13.25 14.00 13.25 13.91 +1.39 39 8 1,041 +5
29JUN27 100.00 P 13.55 15.11 13.55 15.31 +1.58 39 26 3,758 +26
29JUN27 102.50 P 16.57 16.57 16.57 16.71 +1.68 39 5 807 +5
29JUN27 105.00 P 0.00 0.00 0.00 18.12 +1.69 39 0 867 0
29JUN27 107.50 P 0.00 0.00 0.00 19.64 +1.81 39 1 93 -1
29JUN27 110.00 P 19.46 21.15 19.46 21.24 +1.97 39 10 857 +7
29JUN27 112.50 P 23.02 23.02 23.02 22.94 +2.10 39 45 324 0
29JUN27 115.00 P 23.55 23.55 23.55 25.65 +3.18 42 7 124 0
29JUN27 117.50 P 0.00 0.00 0.00 26.49 +2.34 39 0 371 0
29JUN27 120.00 P 28.44 28.44 28.44 28.42 +2.28 39 121 361 +120
29JUN27 122.50 P 0.00 0.00 0.00 30.29 +2.35 40 0 90 0
29JUN27 125.00 P 0.00 0.00 0.00 32.09 +2.33 39 0 157 0
29JUN27 127.50 P 0.00 0.00 0.00 34.04 +2.41 39 0 1 0
29JUN27 130.00 P 35.58 35.58 35.58 36.01 +2.46 39 30 44 +30
29JUN27 132.50 P 0.00 0.00 0.00 38.10 +2.58 40 0 3 0
29JUN27 135.00 P 0.00 0.00 0.00 40.14 +2.64 40 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 42.22 +2.67 40 0 0 0
29JUN27 140.00 P 43.99 43.99 43.99 44.19 +2.59 39 1 60 0
29JUN27 142.50 P 0.00 0.00 0.00 46.41 +2.74 40 0 0 0
29JUN27 145.00 P 46.80 46.80 46.80 48.48 +2.69 39 1 6 +1
29JUN27 147.50 P 0.00 0.00 0.00 50.65 +2.72 39 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 52.81 +3.36 39 0 11 0
29JUN27 152.50 P 0.00 0.00 0.00 55.06 +2.78 39 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 57.29 +2.82 39 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 59.53 +2.81 39 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 62.14 +3.18 40 0 64 0
TOTAL PUT 78,391 955,632 -25,803
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$ 8.03
29JUN26 3.70 C 0.00 0.00 0.00 4.35 -0.54 303 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.27 -0.55 334 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.15 -0.53 285 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.07 -0.59 314 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.93 -0.55 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.88 -0.50 308 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.74 -0.54 221 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.69 -0.49 301 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.53 -0.58 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 3.47 -0.51 258 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.39 -0.49 272 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.25 -0.55 210 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 3.15 -0.53 202 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.03 -0.55 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.80 -0.55 177 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 2.57 -0.51 185 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.30 -0.53 143 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 2.07 -0.51 149 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.78 -0.55 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.57 -0.57 115 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 1.29 -0.55 70 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.04 -0.59 57 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 0.81 -0.55 61 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 0.58 -0.55 54 0 0 0
29JUN26 7.75 C 0.39 0.39 0.38 0.40 -0.47 57 20 28 +20
29JUN26 8.00 C 0.30 0.30 0.30 0.25 -0.43 56 40 53 +40
29JUN26 8.25 C 0.25 0.25 0.16 0.15 -0.32 58 155 110 +80
29JUN26 8.50 C 0.15 0.18 0.11 0.09 -0.23 61 136 194 +96
29JUN26 8.75 C 0.07 0.07 0.07 0.05 -0.16 62 30 221 -30
29JUN26 9.00 C 0.09 0.09 0.09 0.02 -0.11 59 2 431 -2
29JUN26 9.25 C 0.04 0.04 0.03 0.01 -0.07 61 42 116 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.03 70 0 422 0
29JUN26 9.75 C 0.02 0.02 0.02 0.01 -0.01 79 36 266 -18
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 87 0 174 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 103 0 163 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 118 0 345 0
29JUN26 11.50 C 0.01 0.01 0.01 0.01 0.00 132 16 260 -16
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 145 0 2,767 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 157 0 341 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 168 0 191 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 179 0 166 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 190 0 135 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 200 0 137 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 209 0 228 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 218 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 227 0 83 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 235 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 244 0 105 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 251 0 20 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 259 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 266 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 273 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 280 0 20 0
30JUL26 6.25 C 0.00 0.00 0.00 1.82 -0.53 73 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.58 -0.56 67 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.36 -0.53 65 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.12 -0.51 57 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.94 -0.43 58 0 0 0
30JUL26 7.50 C 0.82 0.82 0.82 0.77 -0.46 56 45 60 +45
30JUL26 7.75 C 0.00 0.00 0.00 0.64 -0.37 57 0 15 0
30JUL26 8.00 C 0.00 0.00 0.00 0.52 -0.33 57 0 45 0
30JUL26 8.25 C 0.00 0.00 0.00 0.42 -0.29 57 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.34 -0.26 57 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.28 -0.20 58 0 112 0
30JUL26 9.00 C 0.29 0.29 0.29 0.22 -0.19 58 1 93 +1
30JUL26 9.25 C 0.19 0.19 0.18 0.17 -0.16 58 2 130 +1
30JUL26 9.50 C 0.16 0.16 0.16 0.13 -0.14 58 50 93 0
30JUL26 9.75 C 0.00 0.00 0.00 0.10 -0.11 58 0 29 0
30JUL26 10.00 C 0.11 0.11 0.11 0.08 -0.09 58 3 189 -3
30JUL26 10.50 C 0.09 0.09 0.08 0.05 -0.05 59 47 156 +17
30JUL26 11.00 C 0.06 0.06 0.06 0.03 -0.03 60 223 361 +199
30JUL26 11.50 C 0.00 0.00 0.00 0.02 -0.02 62 0 79 0
30JUL26 12.00 C 0.04 0.04 0.04 0.01 -0.02 61 57 378 -57
30JUL26 12.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 259 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 420 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 159 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 584 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 372 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 76 0
28AUG26 6.25 C 0.00 0.00 0.00 1.83 -0.52 58 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.61 -0.55 56 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.43 -0.46 57 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.28 -0.44 59 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.12 -0.39 58 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.95 -0.38 56 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.83 -0.34 57 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.70 -0.32 55 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.61 -0.30 56 0 15 0
28AUG26 8.50 C 0.00 0.00 0.00 0.52 -0.28 56 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.44 -0.25 56 0 12 0
28AUG26 9.00 C 0.00 0.00 0.00 0.38 -0.22 57 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.32 -0.20 57 0 40 0
28AUG26 9.50 C 0.31 0.31 0.30 0.27 -0.18 57 5 35 +5
28AUG26 9.75 C 0.26 0.26 0.26 0.23 -0.15 57 3 27 +3
28AUG26 10.00 C 0.00 0.00 0.00 0.19 -0.14 57 0 84 0
28AUG26 10.50 C 0.00 0.00 0.00 0.13 -0.11 57 0 61 0
28AUG26 11.00 C 0.00 0.00 0.00 0.09 -0.08 57 0 71 0
28AUG26 11.50 C 0.10 0.10 0.10 0.06 -0.06 57 3 47 0
28AUG26 12.00 C 0.10 0.10 0.08 0.04 -0.04 56 11 114 +9
28AUG26 12.50 C 0.07 0.07 0.07 0.03 -0.03 58 29 45 +1
28AUG26 13.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 90 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 3.39 -0.53 89 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.25 -0.57 76 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.15 -0.55 74 0 0 0
29SEP26 5.00 C 3.12 3.12 3.12 3.08 -0.50 78 8 8 +8
29SEP26 5.25 C 0.00 0.00 0.00 2.80 -0.55 65 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.57 -0.55 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.34 -0.51 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.12 -0.52 59 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.89 -0.52 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.77 -0.43 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.60 -0.41 60 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 1.39 -0.43 56 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.25 -0.38 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.08 -0.38 54 0 50 0
29SEP26 7.75 C 1.00 1.00 1.00 0.96 -0.35 54 15 15 +15
29SEP26 8.00 C 1.02 1.02 0.88 0.86 -0.32 55 30 83 +30
29SEP26 8.25 C 0.76 0.76 0.76 0.76 -0.30 55 15 52 0
29SEP26 8.50 C 0.67 0.67 0.67 0.67 -0.27 55 15 30 +15
29SEP26 8.75 C 0.68 0.68 0.68 0.59 -0.25 55 15 61 +15
29SEP26 9.00 C 0.64 0.64 0.64 0.52 -0.23 55 50 148 +30
29SEP26 9.25 C 0.00 0.00 0.00 0.45 -0.22 55 0 8 0
29SEP26 9.50 C 0.00 0.00 0.00 0.40 -0.19 55 0 81 0
29SEP26 9.75 C 0.00 0.00 0.00 0.35 -0.18 55 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.30 -0.16 55 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 0.24 -0.13 56 0 91 0
29SEP26 11.00 C 0.00 0.00 0.00 0.18 -0.10 56 0 42 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 -0.09 57 0 1,120 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 -0.07 56 0 79 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 -0.05 57 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 -0.04 57 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.03 58 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.03 56 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.03 55 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 49 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
30DEC26 6.25 C 0.00 0.00 0.00 2.10 -0.46 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.93 -0.45 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.78 -0.42 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.65 -0.39 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.52 -0.37 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.40 -0.34 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.29 -0.32 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.19 -0.30 53 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 1.09 -0.28 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.00 -0.27 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.92 -0.25 53 0 0 0
30DEC26 9.00 C 0.85 0.85 0.85 0.84 -0.24 53 55 55 +55
30DEC26 9.25 C 0.00 0.00 0.00 0.77 -0.22 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.71 -0.23 53 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.65 -0.19 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.59 -0.18 53 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 0.49 -0.16 53 0 516 0
30DEC26 11.00 C 0.00 0.00 0.00 0.41 -0.16 53 0 273 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 -0.13 54 0 17 0
30DEC26 12.00 C 0.00 0.00 0.00 0.29 -0.12 54 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 -0.09 55 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.21 -0.08 55 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 -0.07 54 0 62 0
30DEC26 14.00 C 0.20 0.20 0.20 0.15 -0.05 55 1 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.05 55 0 673 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 -0.04 55 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.03 55 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.03 55 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.03 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.02 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.02 55 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 17 0
30MAR27 6.25 C 0.00 0.00 0.00 2.27 -0.45 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.11 -0.44 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.98 -0.42 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.85 -0.40 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.73 -0.38 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.62 -0.36 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.51 -0.34 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.41 -0.32 51 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.32 -0.30 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.22 -0.30 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.14 -0.29 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.07 -0.26 51 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.99 -0.25 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.92 -0.25 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.86 -0.23 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.80 -0.22 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.69 -0.20 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.60 -0.18 51 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.52 -0.16 52 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.47 -0.14 52 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.41 -0.14 53 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.36 -0.12 53 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 0.31 -0.11 53 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 -0.10 53 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 -0.08 53 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 -0.08 53 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 -0.07 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 -0.05 53 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 -0.06 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 -0.05 53 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 -0.04 52 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 -0.04 53 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 -0.03 53 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 16 0
29JUN27 6.25 C 0.00 0.00 0.00 2.45 -0.45 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.30 -0.44 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.15 -0.43 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.03 -0.41 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.91 -0.40 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.80 -0.39 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.70 -0.37 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.60 -0.35 49 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 1.51 -0.34 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.42 -0.33 50 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.33 -0.33 50 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 1.26 -0.33 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.19 -0.30 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.12 -0.28 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.06 -0.27 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.99 -0.27 50 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.88 -0.24 50 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.78 -0.23 50 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 0.73 -0.18 52 0 8 0
29JUN27 12.00 C 0.00 0.00 0.00 0.63 -0.19 51 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.58 -0.17 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.51 -0.16 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.46 -0.15 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.41 -0.14 52 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.36 -0.13 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.32 -0.13 51 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.29 -0.11 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.26 -0.10 52 0 0 0
TOTAL CALL 1,160 25,976 +559
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 278 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 269 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 261 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 0.00 236 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 228 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 213 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 192 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 147 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 116 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29JUN26 6.75 P 0.02 0.02 0.02 0.01 0.00 75 25 28 -25
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 29 0
29JUN26 7.25 P 0.04 0.04 0.04 0.03 +0.02 63 60 61 +60
29JUN26 7.50 P 0.00 0.00 0.00 0.07 +0.05 63 0 107 0
29JUN26 7.75 P 0.08 0.12 0.08 0.13 +0.09 60 190 216 +20
29JUN26 8.00 P 0.19 0.19 0.19 0.24 +0.16 62 162 309 +45
29JUN26 8.25 P 0.00 0.00 0.00 0.38 +0.24 61 0 140 0
29JUN26 8.50 P 0.41 0.41 0.41 0.57 +0.33 65 20 165 -20
29JUN26 8.75 P 0.76 0.76 0.76 0.78 +0.40 68 6 249 0
29JUN26 9.00 P 0.90 0.90 0.90 0.99 +0.44 61 3 286 0
29JUN26 9.25 P 1.05 1.10 1.05 1.23 +0.50 64 2 266 +1
29JUN26 9.50 P 0.00 0.00 0.00 1.49 +0.54 83 0 324 0
29JUN26 9.75 P 0.00 0.00 0.00 1.73 +0.51 83 0 227 0
29JUN26 10.00 P 2.03 2.03 2.03 1.98 +0.51 91 10 289 -10
29JUN26 10.50 P 0.00 0.00 0.00 2.47 +0.55 0 0 381 0
29JUN26 11.00 P 0.00 0.00 0.00 2.97 +0.55 0 0 763 -85
29JUN26 11.50 P 0.00 0.00 0.00 3.47 +0.54 0 0 875 0
29JUN26 12.00 P 3.94 3.94 3.94 4.00 +0.53 176 10 478 -82
29JUN26 12.50 P 0.00 0.00 0.00 4.47 +0.50 0 0 304 -6
29JUN26 13.00 P 0.00 0.00 0.00 4.97 +0.55 0 0 308 0
29JUN26 13.50 P 5.46 5.46 5.46 5.47 +0.55 0 1 182 0
29JUN26 14.00 P 0.00 0.00 0.00 5.97 +0.55 0 0 0 -246
29JUN26 14.50 P 0.00 0.00 0.00 6.47 +0.55 0 0 15 -120
29JUN26 15.00 P 0.00 0.00 0.00 6.97 +0.55 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.47 +0.53 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.98 +0.56 237 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.48 +0.53 245 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.97 +0.48 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.48 +0.56 262 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.97 +0.55 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.47 +0.55 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.97 +0.55 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.47 +0.55 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.07 +0.04 59 0 12 0
30JUL26 6.50 P 0.11 0.12 0.11 0.10 +0.05 57 77 150 0
30JUL26 6.75 P 0.13 0.13 0.13 0.15 +0.07 58 2 20 +2
30JUL26 7.00 P 0.00 0.00 0.00 0.22 +0.10 58 0 28 0
30JUL26 7.25 P 0.00 0.00 0.00 0.30 +0.13 58 0 64 0
30JUL26 7.50 P 0.28 0.40 0.28 0.40 +0.16 58 73 228 +64
30JUL26 7.75 P 0.00 0.00 0.00 0.52 +0.21 58 0 65 0
30JUL26 8.00 P 0.48 0.58 0.48 0.65 +0.24 58 16 184 0
30JUL26 8.25 P 0.00 0.00 0.00 0.81 +0.29 59 0 271 0
30JUL26 8.50 P 0.00 0.00 0.00 0.97 +0.32 59 0 397 0
30JUL26 8.75 P 0.00 0.00 0.00 1.13 +0.34 56 0 215 0
30JUL26 9.00 P 1.27 1.27 1.27 1.29 +0.33 52 1 161 0
30JUL26 9.25 P 0.00 0.00 0.00 1.51 +0.35 54 0 121 0
30JUL26 9.50 P 0.00 0.00 0.00 1.77 +0.43 61 0 451 0
30JUL26 9.75 P 0.00 0.00 0.00 2.00 +0.46 63 0 54 0
30JUL26 10.00 P 1.92 1.92 1.92 2.23 +0.45 64 2 314 0
30JUL26 10.50 P 0.00 0.00 0.00 2.69 +0.56 64 0 328 0
30JUL26 11.00 P 0.00 0.00 0.00 3.14 +0.55 52 0 782 0
30JUL26 11.50 P 0.00 0.00 0.00 3.64 +0.58 58 0 250 0
30JUL26 12.00 P 0.00 0.00 0.00 4.15 +0.58 70 0 59 0
30JUL26 12.50 P 0.00 0.00 0.00 4.64 +0.57 68 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 5.13 +0.56 0 0 15 0
30JUL26 13.50 P 5.60 5.60 5.60 5.61 +0.55 0 1 1 +1
30JUL26 14.00 P 0.00 0.00 0.00 6.12 +0.55 0 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 6.64 +0.62 88 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.07 +0.50 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.63 +0.54 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.14 +0.58 101 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.64 +0.61 105 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.16 +0.59 123 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.65 +0.54 121 0 0 0
28AUG26 6.25 P 0.16 0.16 0.16 0.15 +0.06 56 54 45 +43
28AUG26 6.50 P 0.17 0.17 0.17 0.21 +0.08 57 15 17 +15
28AUG26 6.75 P 0.00 0.00 0.00 0.28 +0.10 57 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.36 +0.12 57 0 30 0
28AUG26 7.25 P 0.38 0.43 0.38 0.45 +0.14 56 100 80 +40
28AUG26 7.50 P 0.00 0.00 0.00 0.56 +0.17 57 0 19 0
28AUG26 7.75 P 0.00 0.00 0.00 0.68 +0.21 56 0 83 0
28AUG26 8.00 P 0.76 0.79 0.76 0.82 +0.24 57 20 97 +5
28AUG26 8.25 P 0.00 0.00 0.00 0.96 +0.26 56 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 1.12 +0.29 56 0 182 0
28AUG26 8.75 P 0.00 0.00 0.00 1.31 +0.33 58 0 79 0
28AUG26 9.00 P 1.12 1.25 1.12 1.50 +0.36 58 72 30 -42
28AUG26 9.25 P 0.00 0.00 0.00 1.66 +0.35 56 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 1.88 +0.38 58 0 47 0
28AUG26 9.75 P 1.95 1.95 1.95 2.13 +0.44 62 1 168 0
28AUG26 10.00 P 0.00 0.00 0.00 2.30 +0.41 58 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.77 +0.47 61 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 3.24 +0.49 64 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.76 +0.53 72 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 4.22 +0.62 72 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 4.64 +0.54 55 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 5.14 +0.57 59 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.65 +0.57 68 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.13 +0.56 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.65 +0.53 76 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.15 +0.57 79 0 24 0
28AUG26 15.50 P 0.00 0.00 0.00 7.63 +0.53 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 8.14 +0.58 80 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.65 +0.55 89 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.02 +0.01 53 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 +0.02 57 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 +0.02 57 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 +0.02 57 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 +0.03 57 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 +0.05 57 0 39 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 +0.06 57 0 59 0
29SEP26 6.25 P 0.26 0.26 0.26 0.25 +0.08 57 15 37 +15
29SEP26 6.50 P 0.00 0.00 0.00 0.32 +0.10 57 0 53 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 +0.11 57 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 +0.14 57 0 96 0
29SEP26 7.25 P 0.00 0.00 0.00 0.61 +0.16 58 0 22 0
29SEP26 7.50 P 0.00 0.00 0.00 0.72 +0.18 57 0 74 0
29SEP26 7.75 P 0.00 0.00 0.00 0.85 +0.20 57 0 62 0
29SEP26 8.00 P 0.94 0.96 0.94 1.00 +0.24 58 18 184 +18
29SEP26 8.25 P 0.00 0.00 0.00 1.15 +0.26 58 0 60 0
29SEP26 8.50 P 1.28 1.28 1.28 1.31 +0.28 58 15 452 0
29SEP26 8.75 P 0.00 0.00 0.00 1.48 +0.30 59 0 138 0
29SEP26 9.00 P 0.00 0.00 0.00 1.60 +0.27 55 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 1.79 +0.32 55 0 170 0
29SEP26 9.50 P 0.00 0.00 0.00 1.98 +0.33 55 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 2.19 +0.35 56 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.46 +0.43 61 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.90 +0.46 63 0 205 0
29SEP26 11.00 P 0.00 0.00 0.00 3.36 +0.50 66 0 1,450 0
29SEP26 11.50 P 3.61 3.61 3.61 3.81 +0.48 66 6 47 0
29SEP26 12.00 P 0.00 0.00 0.00 4.28 +0.53 68 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.75 +0.51 69 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 5.23 +0.52 70 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.68 +0.49 66 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 6.16 +0.49 65 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.69 +0.54 75 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 7.16 +0.56 71 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.68 +0.57 79 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 8.18 +0.58 82 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.66 +0.56 80 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 9.16 +0.56 83 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.65 +0.54 82 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.15 +0.56 84 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.60 +0.52 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.13 +0.53 74 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.64 +0.54 87 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.46 +0.12 55 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.56 +0.14 55 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.65 +0.15 55 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 0.77 +0.18 56 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.88 +0.19 55 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 1.01 +0.21 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.14 +0.23 55 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 1.28 +0.25 55 0 171 0
30DEC26 8.25 P 0.00 0.00 0.00 1.45 +0.27 56 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 1.60 +0.28 56 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.75 +0.28 55 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.95 +0.32 57 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 +0.34 57 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 2.30 +0.34 56 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 2.49 +0.35 57 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.71 +0.38 58 0 43 0
30DEC26 10.50 P 0.00 0.00 0.00 3.12 +0.41 59 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 3.53 +0.42 59 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.96 +0.43 59 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 4.40 +0.44 60 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.86 +0.46 60 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.32 +0.47 61 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.79 +0.48 62 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 6.26 +0.49 62 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.74 +0.50 63 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 7.22 +0.50 64 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.69 +0.51 63 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 8.18 +0.51 63 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.67 +0.52 64 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.16 +0.53 64 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.65 +0.53 64 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.15 +0.55 66 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.63 +0.54 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.16 +0.56 72 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.64 +0.54 69 0 24 0
30MAR27 6.25 P 0.00 0.00 0.00 0.61 +0.12 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.71 +0.14 53 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.82 +0.15 53 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.94 +0.18 54 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.06 +0.18 54 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.19 +0.21 53 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.33 +0.22 54 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.48 +0.24 54 0 9 0
30MAR27 8.25 P 1.53 1.53 1.53 1.64 +0.28 54 55 55 +55
30MAR27 8.50 P 0.00 0.00 0.00 1.79 +0.26 54 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 1.96 +0.27 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.13 +0.28 54 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.31 +0.30 55 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.49 +0.32 55 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.68 +0.35 55 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.88 +0.37 56 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 3.27 +0.38 56 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.69 +0.41 57 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.11 +0.43 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.55 +0.45 58 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.96 +0.43 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.41 +0.45 57 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.87 +0.46 58 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.33 +0.47 58 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.80 +0.47 59 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.27 +0.49 59 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.74 +0.49 59 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.22 +0.50 59 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.70 +0.49 59 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.20 +0.52 61 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.67 +0.51 59 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.16 +0.52 60 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.66 +0.54 61 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.16 +0.55 63 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.73 +0.10 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.84 +0.12 52 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.96 +0.14 52 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.08 +0.15 52 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.21 +0.16 52 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.34 +0.17 52 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.48 +0.18 52 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 1.63 +0.19 53 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.79 +0.22 53 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 1.95 +0.25 53 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 2.11 +0.23 53 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 2.29 +0.25 53 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.46 +0.26 53 0 0 0
29JUN27 9.50 P 2.37 2.37 2.37 2.64 +0.27 53 6 6 +6
29JUN27 9.75 P 0.00 0.00 0.00 2.82 +0.30 54 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 3.02 +0.33 54 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.41 +0.33 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.82 +0.35 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.24 +0.38 55 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.67 +0.40 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.08 +0.39 56 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.51 +0.39 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.96 +0.43 56 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.41 +0.44 56 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.87 +0.47 56 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.33 +0.45 56 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.80 +0.48 57 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.27 +0.48 57 0 0 0
TOTAL PUT 1,038 23,677 -246
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 0.90 +0.02 166 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.80 +0.02 148 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.70 +0.01 131 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.60 +0.01 114 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.50 +0.02 97 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.39 +0.01 66 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.29 0.00 51 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.12 0.00 43 0 3 0
29JUN26 3.30 C 0.00 0.00 0.00 0.06 0.00 40 0 34 0
29JUN26 3.40 C 0.03 0.03 0.03 0.03 0.00 43 30 43 +30
29JUN26 3.50 C 0.02 0.03 0.02 0.01 0.00 41 60 1,147 +60
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 54 0 437 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 1,032 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 337 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 86 0 841 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 95 0 322 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 104 0 302 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 113 0 418 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 121 0 256 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 130 0 230 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 137 0 64 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 145 0 61 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 152 0 452 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 159 0 1,590 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 166 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 173 0 4,933 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 189 0 624 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 203 0 155 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 217 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 231 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 243 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 255 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 266 0 115 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 277 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 287 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 297 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 306 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 316 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 324 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 333 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 341 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 349 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 356 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 364 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 378 0 7 0
30JUL26 2.40 C 0.00 0.00 0.00 0.91 +0.02 70 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.81 +0.01 63 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.71 +0.01 55 0 5 0
30JUL26 2.70 C 0.00 0.00 0.00 0.62 +0.01 54 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.53 +0.01 51 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.44 +0.01 47 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.17 0.00 42 0 30 0
30JUL26 3.40 C 0.14 0.14 0.14 0.13 0.00 42 72 95 +59
30JUL26 3.50 C 0.11 0.11 0.10 0.10 0.00 43 150 281 +150
30JUL26 3.60 C 0.07 0.07 0.07 0.07 0.00 42 5 372 +5
30JUL26 3.70 C 0.00 0.00 0.00 0.05 0.00 42 0 8,002 0
30JUL26 3.80 C 0.00 0.00 0.00 0.04 0.00 44 0 115 0
30JUL26 3.90 C 0.00 0.00 0.00 0.03 0.00 45 0 71 0
30JUL26 4.00 C 0.03 0.03 0.03 0.02 0.00 44 5 85 -5
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 83 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 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 0.02 0.02 0.02 0.01 0.00 52 5 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 836 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 408 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 337 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 69 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 97 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 23 0
28AUG26 2.40 C 0.00 0.00 0.00 0.91 0.00 57 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.83 +0.01 61 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.73 +0.02 54 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.64 +0.02 51 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.56 +0.02 51 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.48 +0.01 49 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.40 +0.02 46 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.33 +0.01 44 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.27 0.00 43 0 10 0
28AUG26 3.30 C 0.00 0.00 0.00 0.23 +0.01 45 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.16 +0.01 46 0 8 0
28AUG26 3.60 C 0.00 0.00 0.00 0.13 +0.01 46 0 19 0
28AUG26 3.70 C 0.00 0.00 0.00 0.10 0.00 45 0 8 0
28AUG26 3.80 C 0.09 0.09 0.09 0.08 0.00 45 300 300 +300
28AUG26 3.90 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
28AUG26 4.00 C 0.08 0.08 0.08 0.05 0.00 46 2 2 +2
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 46 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 41 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 0.02 0.02 0.02 0.01 0.00 49 3 3 +3
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 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 75 0 100 0
29SEP26 2.40 C 0.00 0.00 0.00 0.91 0.00 50 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.83 +0.01 52 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.74 0.00 50 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.66 +0.01 49 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.58 +0.01 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.51 +0.02 48 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.44 +0.01 46 0 3 0
29SEP26 3.10 C 0.00 0.00 0.00 0.38 +0.01 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.32 0.00 45 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 +0.02 45 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 +0.01 45 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 +0.02 46 0 3 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 109 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 +0.01 47 0 31 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 +0.01 46 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 +0.01 45 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 +0.01 42 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 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 48 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 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 67 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 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 75 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 82 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 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 93 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 0.97 +0.02 51 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.89 +0.02 50 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.82 +0.03 50 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.74 +0.02 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.68 +0.02 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.62 +0.02 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.56 +0.02 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.51 +0.02 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.46 +0.01 47 0 0 0
30DEC26 3.30 C 0.41 0.41 0.41 0.42 +0.01 47 86 92 +82
30DEC26 3.40 C 0.00 0.00 0.00 0.37 0.00 46 0 4 0
30DEC26 3.50 C 0.00 0.00 0.00 0.34 +0.01 47 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.30 0.00 46 0 737 0
30DEC26 3.70 C 0.00 0.00 0.00 0.27 -0.01 46 0 926 0
30DEC26 3.80 C 0.27 0.27 0.26 0.26 +0.01 48 60 855 +60
30DEC26 3.90 C 0.00 0.00 0.00 0.24 +0.02 48 0 23 0
30DEC26 4.00 C 0.00 0.00 0.00 0.21 +0.01 48 0 611 0
30DEC26 4.10 C 0.00 0.00 0.00 0.19 +0.01 48 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 +0.01 48 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 +0.01 47 0 228 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 +0.01 48 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 +0.01 47 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 +0.01 48 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 +0.01 48 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 +0.01 48 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 +0.01 48 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 +0.01 49 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 48 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 64 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 1.03 +0.01 50 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.96 +0.01 49 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.90 +0.03 49 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.83 +0.02 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.77 +0.02 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.71 +0.02 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.66 +0.02 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.61 +0.02 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.55 0.00 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.51 +0.01 46 0 6 0
30MAR27 3.40 C 0.00 0.00 0.00 0.48 +0.01 47 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.45 +0.01 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.42 +0.01 48 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.38 0.00 47 0 5,043 0
30MAR27 3.80 C 0.00 0.00 0.00 0.35 0.00 47 0 150 0
30MAR27 3.90 C 0.00 0.00 0.00 0.33 0.00 47 0 340 0
30MAR27 4.00 C 0.00 0.00 0.00 0.30 0.00 47 0 5,030 0
30MAR27 4.10 C 0.00 0.00 0.00 0.27 0.00 47 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 0.00 47 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 0.00 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 0.00 46 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 0.00 47 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 0.00 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 0.00 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 0.00 46 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 0.00 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 0.00 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 0.16 0.16 0.16 0.09 0.00 47 5 6 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 0.00 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 1.10 +0.02 50 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.03 +0.01 49 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.97 +0.02 49 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.91 +0.02 49 0 5 0
29JUN27 2.80 C 0.00 0.00 0.00 0.85 +0.02 48 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.79 +0.01 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.74 0.00 47 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.70 +0.02 47 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.65 +0.01 47 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.60 -0.01 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.57 +0.01 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.54 0.00 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.50 -0.01 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.47 -0.01 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.44 0.00 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.41 0.00 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.38 -0.01 47 0 3 0
29JUN27 4.10 C 0.00 0.00 0.00 0.36 0.00 47 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.33 -0.01 46 0 32 0
29JUN27 4.30 C 0.00 0.00 0.00 0.31 -0.01 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.29 -0.01 46 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.27 -0.01 46 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 0.00 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.24 0.00 47 0 16 0
TOTAL CALL 783 82,436 +746
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 -0.01 38 0 260 0
29JUN26 3.20 P 0.02 0.02 0.02 0.03 -0.01 37 30 78 0
29JUN26 3.30 P 0.08 0.08 0.08 0.07 -0.01 35 5 208 0
29JUN26 3.40 P 0.00 0.00 0.00 0.15 0.00 44 0 107 0
29JUN26 3.50 P 0.00 0.00 0.00 0.23 0.00 43 0 1,233 0
29JUN26 3.60 P 0.32 0.32 0.32 0.32 -0.01 0 1 165 -1
29JUN26 3.70 P 0.00 0.00 0.00 0.42 -0.01 0 0 265 0
29JUN26 3.80 P 0.53 0.53 0.53 0.52 -0.01 0 2 224 -2
29JUN26 3.90 P 0.56 0.56 0.56 0.62 -0.01 0 33 158 -33
29JUN26 4.00 P 0.70 0.70 0.70 0.72 -0.01 0 25 269 -113
29JUN26 4.10 P 0.81 0.81 0.81 0.82 -0.01 0 7 300 0
29JUN26 4.20 P 0.84 0.84 0.84 0.92 -0.01 0 245 297 -250
29JUN26 4.30 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.12 0.00 0 0 31 0
29JUN26 4.50 P 1.23 1.23 1.23 1.22 0.00 0 41 231 0
29JUN26 4.60 P 0.00 0.00 0.00 1.32 0.00 0 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 1.42 -0.01 0 0 86 0
29JUN26 4.80 P 0.00 0.00 0.00 1.52 0.00 0 0 162 0
29JUN26 4.90 P 0.00 0.00 0.00 1.62 0.00 0 0 198 0
29JUN26 5.00 P 0.00 0.00 0.00 1.72 -0.01 0 0 626 0
29JUN26 5.25 P 1.95 1.95 1.95 1.97 -0.01 0 2 150 0
29JUN26 5.50 P 0.00 0.00 0.00 2.22 -0.01 0 0 977 0
29JUN26 5.75 P 0.00 0.00 0.00 2.47 0.00 0 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 2.72 -0.01 0 0 810 0
29JUN26 6.25 P 0.00 0.00 0.00 2.97 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.22 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.47 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.72 0.00 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 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.47 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.72 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.97 0.00 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 5.22 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 5.47 0.00 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.72 0.00 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.97 0.00 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 6.22 0.00 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.47 0.00 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.72 0.00 0 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 0.00 47 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 0.00 42 0 307 0
30JUL26 3.00 P 0.07 0.07 0.07 0.07 0.00 44 60 116 +29
30JUL26 3.10 P 0.08 0.10 0.08 0.10 0.00 44 80 157 -40
30JUL26 3.20 P 0.11 0.14 0.11 0.13 -0.01 41 25 160 +24
30JUL26 3.30 P 0.00 0.00 0.00 0.18 0.00 41 0 171 0
30JUL26 3.40 P 0.00 0.00 0.00 0.24 -0.01 42 0 170 0
30JUL26 3.50 P 0.32 0.32 0.32 0.31 0.00 43 1 8,222 0
30JUL26 3.60 P 0.00 0.00 0.00 0.39 0.00 44 0 537 0
30JUL26 3.70 P 0.00 0.00 0.00 0.45 -0.02 38 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.54 -0.02 39 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.65 0.00 48 0 238 0
30JUL26 4.00 P 0.00 0.00 0.00 0.72 -0.03 0 0 426 0
30JUL26 4.10 P 0.85 0.85 0.85 0.83 -0.01 46 150 200 -17
30JUL26 4.20 P 0.00 0.00 0.00 0.92 -0.02 0 0 37 0
30JUL26 4.30 P 0.00 0.00 0.00 1.02 0.00 0 0 796 0
30JUL26 4.40 P 0.00 0.00 0.00 1.12 -0.01 0 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 1.22 -0.01 0 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 1.32 -0.01 0 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 1.42 -0.01 0 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.72 -0.01 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.22 -0.01 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.97 -0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.22 -0.01 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.47 -0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.72 -0.01 0 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.02 0.00 49 0 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 0.00 0.00 0.00 0.06 0.00 46 0 60 0
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 0.35 -0.01 45 0 155 0
28AUG26 3.50 P 0.00 0.00 0.00 0.43 0.00 47 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.48 -0.01 43 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.56 -0.02 43 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.65 -0.01 46 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.73 -0.02 45 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.82 -0.02 45 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.91 -0.02 46 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 1.00 -0.02 45 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 1.10 -0.02 48 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.19 -0.03 46 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.29 -0.02 49 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 1.58 -0.02 49 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 1.99 1.99 1.99 2.03 -0.01 60 2 2 +2
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 0.00 62 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 0.04 +0.01 48 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.09 +0.01 45 0 141 0
29SEP26 2.80 P 0.00 0.00 0.00 0.12 +0.01 46 0 285 0
29SEP26 2.90 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.19 +0.01 45 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 0.34 +0.01 45 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.40 0.00 45 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.47 +0.01 46 0 20 0
29SEP26 3.60 P 0.00 0.00 0.00 0.53 -0.01 44 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.62 +0.01 47 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.69 0.00 46 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.78 0.00 48 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.86 -0.01 47 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.95 -0.01 48 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 1.03 -0.02 46 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 1.13 -0.01 49 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.22 -0.01 49 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.31 -0.02 49 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.42 0.00 54 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.50 -0.01 50 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.61 0.00 56 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.69 -0.01 50 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 57 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.28 -0.01 55 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.53 0.00 60 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.77 -0.01 54 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 3.02 -0.01 58 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.27 0.00 62 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.52 +0.01 66 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 4.01 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.26 0.00 0 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.51 0.00 62 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.76 0.00 68 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 5.01 0.00 73 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.26 +0.01 78 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.51 +0.01 81 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 0.00 0 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.50 0.00 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.75 0.00 0 0 0 0
30DEC26 2.40 P 0.09 0.09 0.09 0.09 0.00 46 4 4 +4
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 0.15 +0.01 47 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.18 +0.01 46 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.21 0.00 46 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.26 +0.01 47 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.30 +0.01 46 0 15,007 0
30DEC26 3.10 P 0.00 0.00 0.00 0.35 +0.01 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.40 +0.02 46 0 20 0
30DEC26 3.30 P 0.00 0.00 0.00 0.46 +0.01 46 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.51 -0.01 45 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.57 0.00 45 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.65 -0.01 46 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 -0.01 47 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.80 -0.01 47 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.89 +0.01 49 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 49 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.13 +0.02 50 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 1.21 -0.01 50 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 1.29 -0.02 49 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.38 -0.01 49 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.47 -0.02 50 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.56 -0.02 50 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.65 -0.02 50 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.74 -0.02 50 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.83 -0.02 50 0 102 0
30DEC26 5.25 P 0.00 0.00 0.00 2.07 -0.02 52 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.30 -0.01 51 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.54 -0.01 51 0 440 0
30DEC26 6.00 P 2.79 2.79 2.79 2.78 -0.01 50 1 21 -1
30DEC26 6.25 P 0.00 0.00 0.00 3.02 -0.02 46 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 3.27 -0.02 49 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.52 -0.01 52 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.77 -0.01 55 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 4.01 -0.01 0 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.26 -0.01 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.51 -0.01 51 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.76 0.00 55 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 5.01 0.00 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.26 0.00 62 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.51 0.00 65 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.76 0.00 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 6.25 -0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.50 -0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.75 -0.01 0 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.15 0.00 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.24 -0.01 46 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.28 -0.01 46 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.32 0.00 45 0 30 0
30MAR27 3.00 P 0.00 0.00 0.00 0.36 -0.01 45 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.41 -0.01 44 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 0.00 45 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.59 -0.01 45 0 82 0
30MAR27 3.50 P 0.00 0.00 0.00 0.65 -0.02 45 0 5,099 0
30MAR27 3.60 P 0.00 0.00 0.00 0.72 -0.02 46 0 45 0
30MAR27 3.70 P 0.00 0.00 0.00 0.80 -0.01 47 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.87 -0.02 47 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.95 -0.01 47 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 1.03 -0.01 48 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 1.11 -0.01 48 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.19 -0.01 49 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.27 -0.01 48 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.36 -0.01 49 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.44 -0.01 49 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.52 -0.02 49 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.61 -0.02 49 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.70 -0.02 50 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.79 -0.02 50 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.88 -0.02 50 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 2.11 -0.01 51 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.33 -0.02 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.57 -0.02 51 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.80 -0.02 50 0 11 0
30MAR27 6.25 P 0.00 0.00 0.00 3.04 -0.01 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.28 -0.02 49 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.52 -0.01 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.77 -0.01 49 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 4.01 -0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.26 -0.01 0 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.51 -0.01 44 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.23 +0.01 47 0 122 0
29JUN27 2.60 P 0.00 0.00 0.00 0.25 0.00 45 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.29 0.00 45 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
29JUN27 2.90 P 0.37 0.37 0.37 0.38 0.00 45 7 17 +7
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 0.48 -0.01 45 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.53 -0.02 45 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.59 -0.01 45 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.65 -0.02 45 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.73 0.00 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.80 0.00 47 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.87 0.00 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.93 -0.01 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.01 -0.01 47 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.08 -0.02 47 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.16 -0.02 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.24 -0.02 47 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.32 -0.02 48 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.40 -0.02 48 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.49 -0.01 48 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.57 -0.02 48 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.65 -0.02 48 0 0 0
TOTAL PUT 721 101,740 -391
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 59.56
29JUN26 34.00 C 0.00 0.00 0.00 25.58 -1.34 149 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.58 -1.34 140 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.58 -1.34 132 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.58 -1.34 123 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.58 -1.34 115 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.58 -1.34 107 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.58 -1.34 98 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 18.58 -1.34 90 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.58 -1.34 80 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.58 -1.34 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.58 -1.34 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.58 -1.34 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 13.58 -1.34 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.58 -1.35 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.58 -1.35 0 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 10.58 -1.35 0 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 9.58 -1.35 0 0 37 0
29JUN26 52.50 C 0.00 0.00 0.00 7.08 -1.35 0 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 4.59 -1.34 25 0 107 0
29JUN26 57.50 C 0.00 0.00 0.00 2.20 -1.25 24 0 142 0
29JUN26 60.00 C 0.45 0.45 0.36 0.53 -0.72 23 55 404 +5
29JUN26 62.50 C 0.00 0.00 0.00 0.05 -0.15 24 0 342 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 149 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 17.66 -1.34 40 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 16.66 -1.34 31 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 15.66 -1.34 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.66 -1.35 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.67 -1.34 31 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 12.67 -1.34 26 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.67 -1.34 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 10.67 -1.35 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 9.68 -1.37 22 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 7.22 -1.31 22 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 4.88 -1.08 22 0 30 0
30JUL26 57.50 C 0.00 0.00 0.00 2.79 -0.99 20 0 67 0
30JUL26 60.00 C 1.13 1.13 0.96 1.39 -0.63 21 35 64 +8
30JUL26 62.50 C 0.65 0.65 0.46 0.57 -0.33 21 41 45 -20
30JUL26 65.00 C 0.00 0.00 0.00 0.20 -0.14 22 0 69 0
30JUL26 67.50 C 0.00 0.00 0.00 0.06 -0.04 22 0 11 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 47 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 15.66 -1.35 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.66 -1.35 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.67 -1.34 27 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.67 -1.34 24 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.67 -1.34 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.68 -1.34 22 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.69 -1.36 22 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.27 -1.29 21 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 5.06 -1.14 21 0 4 0
28AUG26 57.50 C 0.00 0.00 0.00 3.14 -0.87 20 0 1 0
28AUG26 60.00 C 0.00 0.00 0.00 1.83 -0.60 21 0 21 0
28AUG26 62.50 C 1.12 1.12 0.71 0.97 -0.37 21 138 129 +73
28AUG26 65.00 C 0.50 0.50 0.50 0.47 -0.22 21 20 67 +20
28AUG26 67.50 C 0.00 0.00 0.00 0.22 -0.10 21 0 53 0
28AUG26 70.00 C 0.00 0.00 0.00 0.09 -0.04 22 0 78 0
28AUG26 72.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 16 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.65 -1.35 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.65 -1.35 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.66 -1.34 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.66 -1.34 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.66 -1.35 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.66 -1.35 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.67 -1.34 24 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.67 -1.34 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.68 -1.34 22 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 10.69 -1.33 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.72 -1.33 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.40 -1.20 21 0 103 0
29SEP26 55.00 C 0.00 0.00 0.00 5.35 -1.00 21 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.56 -0.86 20 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 2.30 -0.50 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.41 -0.33 21 0 11 0
29SEP26 65.00 C 0.00 0.00 0.00 0.80 -0.24 21 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.43 -0.12 21 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.23 -0.04 21 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 -0.02 21 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.66 -1.34 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.67 -1.34 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.70 -1.32 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.73 -1.32 21 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 13.79 -1.29 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.86 -1.28 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.95 -1.26 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.06 -1.23 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.89 -1.51 16 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 8.16 -1.12 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.36 -0.98 21 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.80 -0.86 21 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.43 -0.67 20 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.44 -0.54 20 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.69 -0.42 20 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 1.14 -0.31 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.77 -0.25 21 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.51 -0.16 21 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.32 -0.11 21 0 14 0
30DEC26 77.50 C 0.00 0.00 0.00 0.19 -0.08 21 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 -0.04 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 17.97 -1.31 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 17.02 -1.31 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.09 -1.29 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.17 -1.28 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.26 -1.27 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.37 -1.25 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.14 -1.18 15 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.31 -1.16 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.53 -1.48 17 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.93 -1.07 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.20 -0.98 20 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 5.72 -0.84 20 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 4.32 -0.69 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.30 -0.57 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.47 -0.47 20 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.82 -0.38 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.33 -0.29 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.99 -0.25 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.71 -0.17 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.49 -0.13 21 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.34 -0.09 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.23 -0.06 21 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.52 -0.86 20 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.64 -1.23 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.32 -1.21 12 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.50 -1.15 15 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.69 -1.13 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.92 -1.08 17 0 0 0
29JUN27 50.00 C 10.45 10.45 10.45 11.15 -1.07 18 5 6 +5
29JUN27 52.50 C 0.00 0.00 0.00 9.38 -0.97 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.78 -0.86 19 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 6.37 -0.75 20 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 5.14 -0.65 20 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 4.10 -0.54 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.23 -0.45 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.51 -0.38 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.93 -0.31 20 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.47 -0.35 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.16 -0.22 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.89 -0.14 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.64 -0.13 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.47 -0.09 20 0 0 0
TOTAL CALL 294 3,153 +91
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 162 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 155 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 133 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 126 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 119 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 112 0 177 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 99 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 613 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 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 62 0 146 0
29JUN26 50.00 P 0.02 0.02 0.02 0.01 0.00 56 110 257 -110
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 241 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 330 0
29JUN26 57.50 P 0.16 0.24 0.16 0.12 +0.10 24 23 368 +23
29JUN26 60.00 P 0.55 0.60 0.49 0.99 +0.62 24 127 262 +126
29JUN26 62.50 P 0.00 0.00 0.00 2.97 +1.13 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.44 +1.34 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 7.94 +1.34 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.44 +1.34 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.94 +1.34 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.44 +1.34 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.94 +1.34 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.44 +1.34 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.94 +1.34 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 49 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 26 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 79 0
30JUL26 52.50 P 0.18 0.18 0.18 0.08 +0.05 22 10 110 -10
30JUL26 55.00 P 0.30 0.54 0.30 0.33 +0.19 22 75 139 +55
30JUL26 57.50 P 0.87 1.04 0.87 0.98 +0.45 22 9 98 +7
30JUL26 60.00 P 1.76 1.76 1.76 2.21 +0.79 23 21 68 +20
30JUL26 62.50 P 2.98 3.44 2.98 3.89 +0.96 22 2 2 +2
30JUL26 65.00 P 0.00 0.00 0.00 6.04 +1.23 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 8.41 +1.31 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 10.87 +1.34 23 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.35 +1.34 21 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 15.84 +1.34 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 18.34 +1.35 29 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 20.83 +1.34 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.32 +1.34 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 47.00 P 0.14 0.14 0.14 0.01 0.00 22 23 23 +23
28AUG26 48.00 P 0.16 0.17 0.16 0.02 +0.01 22 30 36 +30
28AUG26 49.00 P 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
28AUG26 50.00 P 0.20 0.20 0.20 0.07 +0.04 22 20 48 0
28AUG26 52.50 P 0.44 0.47 0.44 0.24 +0.12 22 38 97 +18
28AUG26 55.00 P 0.92 0.92 0.92 0.65 +0.28 22 18 82 +18
28AUG26 57.50 P 0.00 0.00 0.00 1.44 +0.52 22 0 34 0
28AUG26 60.00 P 0.00 0.00 0.00 2.68 +0.77 22 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 4.38 +1.02 23 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 6.45 +1.34 24 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 8.52 +1.27 21 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 10.91 +1.32 22 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 13.36 +1.33 21 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 15.85 +1.35 23 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.34 +1.35 24 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 20.83 +1.34 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.32 +1.34 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.07 +0.04 21 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 +0.07 21 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.17 +0.10 21 0 55 0
29SEP26 52.50 P 0.65 0.66 0.65 0.43 +0.22 21 17 42 +2
29SEP26 55.00 P 1.20 1.20 1.20 0.95 +0.40 21 15 36 +15
29SEP26 57.50 P 0.00 0.00 0.00 1.82 +0.64 22 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.07 +0.87 22 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 4.57 +1.04 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.49 +1.19 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.64 +1.05 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.26 +1.61 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.60 +1.55 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.85 +1.34 20 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.34 +1.35 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.83 +1.34 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.32 +1.34 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 +0.03 21 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.10 +0.03 21 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.14 +0.05 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.20 +0.07 21 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.28 +0.09 21 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 0.38 +0.12 21 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.51 +0.15 21 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 0.96 +0.25 21 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 1.65 +0.38 21 0 17 0
30DEC26 57.50 P 0.00 0.00 0.00 2.61 +0.51 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 3.88 +0.69 21 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 5.26 +0.67 21 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 7.03 +0.95 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.29 +1.11 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.53 +1.52 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.91 +1.29 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.36 +1.49 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.56 +1.53 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.84 +1.35 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.33 +1.35 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 +0.03 21 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.12 +0.03 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.17 +0.05 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.23 +0.07 21 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.31 +0.09 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.40 +0.10 21 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.52 +0.13 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.66 +0.15 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.84 +0.20 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.39 +0.29 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.16 +0.39 21 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.18 +0.53 21 0 2 0
30MAR27 60.00 P 4.30 4.44 4.30 4.45 +0.68 21 11 98 -2
30MAR27 62.50 P 0.00 0.00 0.00 5.95 +0.81 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.47 +0.71 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.64 +1.05 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.77 +1.15 23 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 14.06 +1.23 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.46 +1.30 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.89 +1.52 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.05 +1.35 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.83 +1.68 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.31 +0.09 21 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.40 +0.12 21 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.51 +0.14 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.64 +0.17 21 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.79 +0.20 21 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.97 +0.24 21 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.16 +0.26 21 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.80 +0.36 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.64 +0.49 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.68 +0.60 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.95 +0.73 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.43 +0.85 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.11 +0.95 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.99 +1.05 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.04 +1.14 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 14.24 +1.21 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.57 +1.28 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.00 +1.38 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.20 +1.31 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.83 +1.65 29 0 0 0
TOTAL PUT 549 4,846 +217
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$ 67.55
26JUN26 49.00 C 0.00 0.00 0.00 18.67 -2.09 186 0 0 0
26JUN26 50.00 C 0.00 0.00 0.00 17.56 -2.23 0 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 15.06 -2.16 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 12.56 -2.26 0 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 10.06 -1.96 0 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 7.56 -1.96 0 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 5.05 -1.97 0 0 0 0
26JUN26 65.00 C 3.97 3.97 3.97 2.74 -1.77 39 11 130 +11
26JUN26 67.50 C 1.96 1.96 0.85 0.92 -1.34 36 113 63 +63
26JUN26 70.00 C 0.50 0.58 0.35 0.17 -0.63 36 146 241 +17
26JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.16 38 0 226 0
26JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 140 0
26JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.67 -2.14 129 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.61 -2.18 106 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.18 -2.06 107 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.58 -2.24 58 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.08 -1.95 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.58 -1.95 33 0 0 0
29JUN26 62.50 C 4.64 4.64 4.59 5.09 -1.95 27 60 60 +60
29JUN26 65.00 C 3.72 3.72 2.36 2.85 -1.70 32 90 120 +90
29JUN26 67.50 C 1.75 1.75 0.81 1.05 -1.31 29 291 290 +131
29JUN26 70.00 C 0.47 0.47 0.27 0.24 -0.69 29 121 234 +120
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.22 29 0 1,000 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 2,069 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,670 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5,576 0
29JUN26 82.50 C 0.01 0.03 0.01 0.01 0.00 61 25 1,138 -24
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,147 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 3,443 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 104 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2,534 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 116 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 122 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 128 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 134 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 144 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 149 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 154 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 159 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 164 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 169 0 292 0
03JUL26 49.00 C 0.00 0.00 0.00 18.67 -2.15 97 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 17.61 -2.26 76 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 15.18 -2.14 80 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 12.64 -2.23 61 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 10.10 -1.95 37 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 7.61 -1.94 31 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 5.22 -1.85 33 0 0 0
03JUL26 65.00 C 4.18 4.18 4.18 3.08 -1.61 32 2 32 +2
03JUL26 67.50 C 1.17 1.54 1.17 1.51 -1.11 32 23 52 +22
03JUL26 70.00 C 0.95 0.95 0.44 0.53 -0.62 31 213 694 +183
03JUL26 72.50 C 0.35 0.35 0.23 0.16 -0.26 31 120 190 +100
03JUL26 75.00 C 0.00 0.00 0.00 0.04 -0.07 32 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 18.69 -2.15 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 17.69 -2.18 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 15.34 -1.98 45 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 12.74 -2.32 30 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 10.32 -1.88 30 0 0 0
30JUL26 60.00 C 8.20 8.20 8.17 8.17 -1.83 33 780 3,490 +750
30JUL26 62.50 C 5.85 5.85 5.53 5.97 -1.52 30 120 120 +120
30JUL26 65.00 C 4.06 4.17 3.77 4.17 -1.30 30 420 330 +300
30JUL26 67.50 C 2.89 2.89 2.89 2.68 -1.02 29 27 79 0
30JUL26 70.00 C 1.85 1.85 1.81 1.62 -0.62 29 13 203 +9
30JUL26 72.50 C 1.15 1.15 0.81 0.96 -0.36 30 432 1,623 +152
30JUL26 75.00 C 0.55 0.55 0.46 0.51 -0.24 30 124 1,058 +108
30JUL26 77.50 C 0.00 0.00 0.00 0.25 -0.12 30 0 478 0
30JUL26 80.00 C 0.00 0.00 0.00 0.12 -0.05 30 0 416 0
30JUL26 82.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 595 0
30JUL26 85.00 C 0.00 0.00 0.00 0.03 0.00 31 0 802 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 244 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 372 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 106 0
28AUG26 49.00 C 0.00 0.00 0.00 19.05 -2.16 47 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 18.08 -2.15 45 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 15.67 -2.13 41 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 13.03 -2.31 31 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.77 -1.79 31 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 8.68 -1.66 31 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 6.88 -1.41 32 0 0 0
28AUG26 65.00 C 6.03 6.03 4.87 5.22 -1.23 32 180 180 +180
28AUG26 67.50 C 4.02 4.02 4.00 3.85 -0.98 31 48 180 0
28AUG26 70.00 C 2.62 2.72 2.51 2.75 -0.76 31 60 438 +30
28AUG26 72.50 C 0.00 0.00 0.00 1.90 -0.58 31 0 247 0
28AUG26 75.00 C 1.18 1.18 1.18 1.30 -0.42 31 2 611 0
28AUG26 77.50 C 0.79 0.88 0.78 0.85 -0.30 31 181 1,422 +90
28AUG26 80.00 C 0.00 0.00 0.00 0.54 -0.23 31 0 531 0
28AUG26 82.50 C 0.00 0.00 0.00 0.34 -0.17 31 0 298 0
28AUG26 85.00 C 0.00 0.00 0.00 0.20 -0.12 31 0 87 0
28AUG26 87.50 C 0.00 0.00 0.00 0.12 -0.07 31 0 107 0
28AUG26 90.00 C 0.13 0.13 0.13 0.07 -0.04 31 1 215 -1
28AUG26 92.50 C 0.00 0.00 0.00 0.04 -0.03 31 0 210 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 65 0
28AUG26 97.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.20 -2.11 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.21 -2.11 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.84 -2.07 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.53 -1.91 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.96 -1.74 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.92 -1.61 31 0 0 0
29SEP26 62.50 C 7.27 7.33 7.27 7.31 -1.24 32 60 60 +60
29SEP26 65.00 C 6.46 6.46 5.34 5.69 -1.17 32 438 498 +438
29SEP26 67.50 C 4.97 4.97 4.35 4.33 -0.99 32 90 525 +90
29SEP26 70.00 C 3.53 3.67 3.38 3.21 -0.89 31 171 486 +150
29SEP26 72.50 C 2.59 2.59 2.59 2.33 -0.67 31 30 660 +30
29SEP26 75.00 C 0.00 0.00 0.00 1.65 -0.55 31 0 805 0
29SEP26 77.50 C 0.00 0.00 0.00 1.15 -0.42 31 0 509 0
29SEP26 80.00 C 0.00 0.00 0.00 0.79 -0.31 31 0 609 0
29SEP26 82.50 C 0.00 0.00 0.00 0.53 -0.22 31 0 460 0
29SEP26 85.00 C 0.00 0.00 0.00 0.36 -0.15 31 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 0.23 -0.10 31 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 -0.07 31 0 3,424 0
29SEP26 92.50 C 0.00 0.00 0.00 0.10 -0.04 31 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
30DEC26 49.00 C 0.00 0.00 0.00 19.41 -2.06 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.50 -2.02 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.21 -1.90 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.06 -1.75 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.69 -1.98 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.92 -1.44 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.35 -1.28 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.98 -1.11 31 0 25 0
30DEC26 67.50 C 6.50 6.50 6.50 5.95 -0.81 32 30 35 +30
30DEC26 70.00 C 0.00 0.00 0.00 4.89 -0.89 32 0 71 0
30DEC26 72.50 C 3.90 3.90 3.90 3.97 -0.78 32 30 150 +30
30DEC26 75.00 C 3.12 3.12 3.02 3.23 -0.64 31 92 1,060 0
30DEC26 77.50 C 2.52 2.61 2.43 2.61 -0.51 31 92 2,340 -6
30DEC26 80.00 C 2.04 2.04 2.04 2.08 -0.45 31 23 2,132 +16
30DEC26 82.50 C 0.00 0.00 0.00 1.64 -0.39 31 0 1,471 0
30DEC26 85.00 C 0.00 0.00 0.00 1.31 -0.28 31 0 1,962 0
30DEC26 87.50 C 0.00 0.00 0.00 1.03 -0.24 31 0 3,333 0
30DEC26 90.00 C 0.00 0.00 0.00 0.80 -0.20 31 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 0.61 -0.14 31 0 207 0
30DEC26 95.00 C 0.00 0.00 0.00 0.48 -0.13 31 0 1,391 0
30DEC26 97.50 C 0.00 0.00 0.00 0.38 -0.07 31 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.29 -0.06 31 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.22 -0.06 31 0 329 0
30DEC26 105.00 C 0.00 0.00 0.00 0.17 -0.04 31 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.13 -0.03 31 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 280 0
30MAR27 49.00 C 0.00 0.00 0.00 19.92 -1.55 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.04 -1.48 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.94 -1.70 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.01 -1.57 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.25 -1.42 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 11.29 -1.28 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 9.84 -1.20 32 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 8.58 -1.05 32 0 30 0
30MAR27 67.50 C 8.15 8.15 8.15 7.44 -0.93 32 30 100 +30
30MAR27 70.00 C 0.00 0.00 0.00 6.39 -0.87 32 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 5.68 -0.56 33 0 60 0
30MAR27 75.00 C 0.00 0.00 0.00 4.79 -0.74 32 0 562 0
30MAR27 77.50 C 0.00 0.00 0.00 4.13 -0.60 32 0 181 0
30MAR27 80.00 C 3.71 3.71 3.71 3.48 -0.53 32 30 35 +30
30MAR27 82.50 C 0.00 0.00 0.00 2.96 -0.47 32 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 2.52 -0.36 32 0 45 0
30MAR27 87.50 C 0.00 0.00 0.00 2.10 -0.35 32 0 175 0
30MAR27 90.00 C 0.00 0.00 0.00 1.79 -0.26 32 0 60 0
30MAR27 92.50 C 0.00 0.00 0.00 1.48 -0.26 32 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 1.26 -0.18 32 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.04 -0.18 32 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 0.87 -0.13 32 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 0.71 -0.11 32 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.58 -0.10 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.49 -0.07 32 0 79 0
29JUN27 49.00 C 0.00 0.00 0.00 19.92 -1.82 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.11 -1.85 31 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.24 -1.79 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.49 -1.76 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 13.87 -1.72 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.40 -1.61 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.01 -1.57 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.06 -1.21 33 0 0 0
29JUN27 67.50 C 8.82 8.83 8.82 8.49 -1.54 31 60 60 +60
29JUN27 70.00 C 0.00 0.00 0.00 7.59 -1.12 31 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 6.66 -1.25 31 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 5.82 -1.32 31 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 5.11 -0.90 31 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 4.47 -0.87 31 0 150 0
29JUN27 82.50 C 0.00 0.00 0.00 3.91 -0.76 31 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 3.43 -0.70 32 0 30 0
29JUN27 87.50 C 3.00 3.00 3.00 3.00 -0.62 32 1 0 -1
29JUN27 90.00 C 0.00 0.00 0.00 2.63 -0.74 32 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 2.28 -0.68 32 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 1.98 -0.59 32 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 1.69 -0.58 32 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.48 -0.49 32 0 1 0
TOTAL CALL 4,780 119,950 +3,470
26JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 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 55 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.13 +0.09 36 0 0 0
26JUN26 67.50 P 0.85 0.85 0.85 0.85 +0.53 36 21 47 +21
26JUN26 70.00 P 2.47 2.47 2.47 2.62 +1.29 37 30 309 -30
26JUN26 72.50 P 3.72 3.72 3.71 4.99 +1.74 45 33 102 -27
26JUN26 75.00 P 0.00 0.00 0.00 7.45 +1.94 0 0 90 -36
26JUN26 77.50 P 0.00 0.00 0.00 9.95 +1.95 0 0 0 -14
26JUN26 80.00 P 0.00 0.00 0.00 12.45 +1.95 0 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 14.95 +1.95 0 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 17.45 +1.95 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 19.95 +1.95 0 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 22.45 +1.95 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 24.95 +1.95 0 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 27.45 +1.95 0 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 29.95 +1.95 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 400 0
29JUN26 65.00 P 0.19 0.30 0.19 0.19 +0.13 29 1,042 2,315 -96
29JUN26 67.50 P 0.41 1.28 0.41 0.95 +0.55 28 127 443 +2
29JUN26 70.00 P 1.80 3.11 1.80 2.70 +1.28 30 151 904 -98
29JUN26 72.50 P 3.76 5.49 3.76 5.01 +1.71 35 72 1,679 -8
29JUN26 75.00 P 7.51 7.51 7.50 7.45 +1.93 0 55 3,289 -425
29JUN26 77.50 P 0.00 0.00 0.00 9.95 +1.95 0 0 1,852 -381
29JUN26 80.00 P 12.70 12.70 12.70 12.45 +1.95 0 29 3,806 -82
29JUN26 82.50 P 0.00 0.00 0.00 14.95 +1.95 0 0 306 0
29JUN26 85.00 P 16.36 17.90 16.36 17.45 +1.95 0 168 155 -160
29JUN26 87.50 P 0.00 0.00 0.00 19.95 +1.95 0 0 180 0
29JUN26 90.00 P 0.00 0.00 0.00 22.45 +1.95 0 0 110 -8
29JUN26 92.50 P 0.00 0.00 0.00 24.95 +1.95 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.45 +1.95 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 29.95 +1.95 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.45 +1.95 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.95 +1.95 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.45 +1.95 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.95 +1.95 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.45 +1.95 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.95 +1.95 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.45 +1.95 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.95 +1.95 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.45 +1.95 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 54.95 +1.95 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.45 +1.95 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 59.95 +1.95 0 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.11 +0.09 32 0 0 0
03JUL26 65.00 P 0.26 0.52 0.26 0.47 +0.33 32 117 117 +117
03JUL26 67.50 P 0.90 1.59 0.87 1.32 +0.72 30 215 222 +95
03JUL26 70.00 P 2.75 2.75 2.75 2.91 +1.23 30 30 30 0
03JUL26 72.50 P 3.88 4.91 3.88 5.09 +1.63 32 87 87 +87
03JUL26 75.00 P 0.00 0.00 0.00 7.46 +1.89 31 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 9.95 +1.95 0 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 12.45 +1.95 0 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 14.95 +1.95 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 17.45 +1.95 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 19.95 +1.95 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 22.45 +1.95 0 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 24.95 +1.95 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.11 +0.08 30 0 0 0
30JUL26 60.00 P 0.37 0.45 0.37 0.30 +0.19 30 305 325 +135
30JUL26 62.50 P 0.78 0.78 0.75 0.71 +0.40 30 60 209 +60
30JUL26 65.00 P 1.09 1.42 1.09 1.38 +0.63 29 41 790 +41
30JUL26 67.50 P 1.55 2.68 1.55 2.46 +0.93 30 105 1,004 +20
30JUL26 70.00 P 2.56 4.21 2.56 3.84 +1.14 29 35 1,234 +26
30JUL26 72.50 P 5.47 5.47 5.47 5.66 +1.41 29 15 757 0
30JUL26 75.00 P 6.96 6.96 6.69 7.80 +1.92 30 180 793 +75
30JUL26 77.50 P 0.00 0.00 0.00 10.07 +1.86 30 0 721 0
30JUL26 80.00 P 0.00 0.00 0.00 12.47 +1.92 29 0 534 0
30JUL26 82.50 P 0.00 0.00 0.00 14.95 +1.95 0 0 93 -57
30JUL26 85.00 P 0.00 0.00 0.00 17.45 +1.95 0 0 208 -789
30JUL26 87.50 P 0.00 0.00 0.00 19.95 +1.95 0 0 90 -253
30JUL26 90.00 P 0.00 0.00 0.00 22.45 +1.95 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 24.95 +1.95 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 27.45 +1.95 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 29.95 +1.95 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 32.45 +1.95 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 34.95 +1.95 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 37.45 +1.95 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 39.95 +1.95 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 50.00 P 0.19 0.20 0.19 0.03 +0.01 31 90 90 +90
28AUG26 52.50 P 0.23 0.25 0.23 0.09 +0.04 31 150 240 +120
28AUG26 55.00 P 0.00 0.00 0.00 0.21 +0.09 31 0 150 0
28AUG26 57.50 P 0.57 0.60 0.57 0.44 +0.17 31 150 330 +120
28AUG26 60.00 P 0.99 0.99 0.99 0.85 +0.30 31 30 358 +30
28AUG26 62.50 P 0.00 0.00 0.00 1.47 +0.48 31 0 607 0
28AUG26 65.00 P 2.43 2.43 2.28 2.29 +0.64 31 28 401 -21
28AUG26 67.50 P 3.19 3.19 3.16 3.38 +0.87 31 60 339 -60
28AUG26 70.00 P 4.17 4.39 4.17 4.77 +1.00 30 54 4,910 0
28AUG26 72.50 P 6.20 6.50 6.20 6.44 +1.29 30 36 825 +22
28AUG26 75.00 P 0.00 0.00 0.00 8.41 +1.47 31 0 258 0
28AUG26 77.50 P 0.00 0.00 0.00 10.50 +1.62 31 0 349 0
28AUG26 80.00 P 0.00 0.00 0.00 12.72 +1.73 31 0 209 0
28AUG26 82.50 P 0.00 0.00 0.00 14.98 +1.74 28 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 17.46 +1.87 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 19.95 +1.93 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 22.45 +1.95 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 24.95 +1.95 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 27.45 +1.95 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 29.95 +1.95 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 32.45 +1.95 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 34.95 +1.95 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 37.45 +1.95 0 0 0 0
29SEP26 49.00 P 0.31 0.31 0.30 0.10 +0.04 31 60 60 +60
29SEP26 50.00 P 0.30 0.37 0.30 0.15 +0.07 31 240 330 +240
29SEP26 52.50 P 0.00 0.00 0.00 0.30 +0.12 31 0 270 0
29SEP26 55.00 P 0.64 0.77 0.63 0.58 +0.21 31 270 478 +240
29SEP26 57.50 P 0.89 1.17 0.89 1.02 +0.33 31 210 756 +210
29SEP26 60.00 P 1.28 1.41 1.28 1.64 +0.48 31 60 718 +60
29SEP26 62.50 P 0.00 0.00 0.00 2.41 +0.60 30 0 147 0
29SEP26 65.00 P 2.76 3.29 2.76 3.40 +0.79 30 29 258 +29
29SEP26 67.50 P 4.74 4.80 4.67 4.66 +0.97 29 150 455 +124
29SEP26 70.00 P 5.46 6.36 5.46 6.14 +1.15 29 185 2,632 +20
29SEP26 72.50 P 7.80 7.80 7.80 7.82 +1.31 29 7 1,320 +7
29SEP26 75.00 P 8.60 9.89 8.60 9.69 +1.20 28 411 1,711 +32
29SEP26 77.50 P 0.00 0.00 0.00 12.02 +1.60 31 0 1,020 0
29SEP26 80.00 P 0.00 0.00 0.00 13.91 +1.41 26 0 4,796 0
29SEP26 82.50 P 0.00 0.00 0.00 16.16 +1.92 24 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 18.47 +2.02 0 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 20.85 +2.09 0 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 23.26 +2.13 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 25.71 +2.18 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 28.12 +2.16 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 30.60 +2.17 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 33.06 +2.19 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.88 +2.55 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.36 +1.95 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.84 +1.95 27 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 43.33 +1.96 33 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 45.81 +1.96 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.29 +1.95 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.78 +1.96 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.26 +1.95 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.51 +0.17 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.62 +0.20 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.98 +0.26 31 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 1.48 +0.35 31 0 74 0
30DEC26 57.50 P 2.26 2.26 2.26 2.14 +0.47 31 30 99 0
30DEC26 60.00 P 3.00 3.02 3.00 2.95 +0.63 31 24 52 -21
30DEC26 62.50 P 3.91 4.03 3.85 3.84 +0.79 31 139 280 +54
30DEC26 65.00 P 4.99 5.12 4.99 4.90 +0.89 30 49 273 +19
30DEC26 67.50 P 0.00 0.00 0.00 6.15 +0.98 30 0 270 0
30DEC26 70.00 P 0.00 0.00 0.00 7.82 +1.03 31 0 890 0
30DEC26 72.50 P 0.00 0.00 0.00 9.44 +1.23 31 0 624 0
30DEC26 75.00 P 0.00 0.00 0.00 11.22 +1.36 31 0 1,513 0
30DEC26 77.50 P 0.00 0.00 0.00 13.13 +1.48 31 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 14.75 +1.17 28 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 16.89 +1.75 28 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 19.00 +1.82 27 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 21.26 +1.94 26 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 23.57 +2.01 24 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 25.91 +2.05 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.29 +2.09 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.70 +2.12 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.13 +2.14 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 35.88 +2.44 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.36 +1.95 27 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 40.84 +1.95 27 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 43.35 +1.98 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.04 +0.26 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.24 +0.31 32 0 7 0
30MAR27 52.50 P 1.58 1.58 1.58 1.76 +0.39 32 2 94 +2
30MAR27 55.00 P 0.00 0.00 0.00 2.36 +0.53 32 0 7 0
30MAR27 57.50 P 0.00 0.00 0.00 3.04 +0.57 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.92 +0.68 31 0 65 0
30MAR27 62.50 P 4.68 4.82 4.68 4.92 +0.76 31 34 34 +27
30MAR27 65.00 P 0.00 0.00 0.00 6.24 +1.04 32 0 69 0
30MAR27 67.50 P 6.54 7.31 6.54 7.58 +1.08 32 120 146 +30
30MAR27 70.00 P 0.00 0.00 0.00 9.07 +1.21 32 0 104 0
30MAR27 72.50 P 0.00 0.00 0.00 10.36 +0.93 30 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 12.01 +0.97 30 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 13.76 +1.37 30 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 15.62 +1.48 29 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 17.55 +1.52 29 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 19.60 +1.64 28 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 21.77 +1.77 28 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 23.99 +1.91 27 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 26.20 +1.92 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.44 +1.78 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 31.40 +1.85 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 33.17 +1.28 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 36.16 +1.90 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.57 +1.91 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 41.00 +1.93 32 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.52 +0.15 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.73 +0.11 32 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 2.34 +0.27 32 0 27 0
29JUN27 55.00 P 0.00 0.00 0.00 3.06 +0.28 32 0 9 0
29JUN27 57.50 P 0.00 0.00 0.00 3.92 +0.47 32 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 4.93 +0.63 32 0 33 0
29JUN27 62.50 P 0.00 0.00 0.00 5.97 +0.68 32 0 33 0
29JUN27 65.00 P 0.00 0.00 0.00 7.14 +0.74 32 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 8.43 +0.83 31 0 31 0
29JUN27 70.00 P 0.00 0.00 0.00 9.85 +0.90 31 0 92 0
29JUN27 72.50 P 0.00 0.00 0.00 11.31 +0.74 31 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 13.00 +1.09 31 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 14.76 +1.26 31 0 120 0
29JUN27 80.00 P 0.00 0.00 0.00 16.61 +1.36 31 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 18.49 +1.47 31 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 20.67 +1.17 31 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 22.77 +1.28 31 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.91 +1.35 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 27.11 +1.42 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.36 +1.50 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.64 +1.54 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.97 +1.62 31 0 0 0
TOTAL PUT 5,536 80,836 -351
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$ 7.27
29JUN26 4.70 C 0.00 0.00 0.00 2.59 +0.03 185 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.49 +0.03 177 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.39 +0.03 169 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.29 +0.03 162 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.04 +0.03 143 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.79 +0.03 126 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.54 +0.02 109 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.29 +0.02 92 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.04 +0.02 76 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.79 +0.02 60 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 +0.02 43 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.27 +0.01 0 0 160 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 +0.02 20 0 796 0
29JUN26 7.50 C 0.01 0.01 0.01 0.02 +0.01 24 226 610 +132
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 1,215 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 480 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 225 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.39 +0.03 95 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.29 +0.03 91 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.04 +0.03 81 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.79 +0.03 72 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.54 +0.02 63 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.29 +0.02 54 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.05 +0.03 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.79 +0.02 36 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.54 +0.02 27 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.30 +0.03 20 0 70 0
30JUL26 7.25 C 0.00 0.00 0.00 0.12 +0.02 18 0 817 0
30JUL26 7.50 C 0.06 0.06 0.06 0.04 +0.01 18 1 648 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 +0.01 20 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 49 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.39 +0.03 76 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.29 +0.03 73 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.04 +0.02 65 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.79 +0.02 58 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.54 +0.02 50 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.29 +0.02 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.05 +0.03 39 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.80 +0.03 32 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.54 +0.02 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.32 +0.02 19 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.17 +0.01 18 0 536 0
28AUG26 7.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 273 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 +0.01 19 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 22 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 2.59 +0.03 69 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.49 +0.03 66 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.39 +0.03 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.29 +0.03 61 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.04 +0.02 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.79 +0.02 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.54 +0.02 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.29 +0.02 36 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.05 +0.03 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.80 +0.03 26 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.55 +0.03 20 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.35 +0.01 18 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.21 0.00 17 0 1,290 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 0.00 17 0 235 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 17 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 18 0 80 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 2.59 +0.03 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.49 +0.03 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.39 +0.03 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.29 +0.03 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.04 +0.02 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.79 +0.02 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.54 +0.02 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 +0.02 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 +0.03 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.82 +0.03 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.64 +0.02 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 +0.01 18 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.36 +0.02 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 +0.01 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 +0.01 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.01 20 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 0.02 +0.01 20 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 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.49 +0.03 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.39 +0.03 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.29 +0.03 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.04 +0.02 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.79 +0.02 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.54 +0.02 22 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.29 +0.02 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.06 0.00 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.91 +0.03 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.73 +0.01 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.59 +0.03 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.47 +0.03 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.37 +0.03 19 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.29 +0.03 19 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 +0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 +0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 +0.01 20 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 2.39 +0.02 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.29 +0.02 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.04 +0.02 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.79 +0.02 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.54 +0.02 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.31 +0.02 16 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.16 +0.02 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.98 +0.01 18 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.79 0.00 17 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.66 +0.01 18 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.54 +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 0.28 +0.01 18 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.18 0.00 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 0.00 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 0.00 19 0 31 0
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 0.04 +0.01 19 0 0 0
TOTAL CALL 227 10,481 +132
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 162 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 154 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 147 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 130 0 3 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 114 0 90 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 354 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 206 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 330 0
29JUN26 7.00 P 0.01 0.01 0.01 0.01 0.00 23 150 732 -66
29JUN26 7.25 P 0.04 0.06 0.04 0.06 -0.02 19 216 861 +216
29JUN26 7.50 P 0.21 0.21 0.21 0.24 -0.02 20 1 231 0
29JUN26 7.75 P 0.00 0.00 0.00 0.48 -0.02 0 0 44 0
29JUN26 8.00 P 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 0.05 +0.01 19 0 355 0
30JUL26 7.00 P 0.00 0.00 0.00 0.11 0.00 17 0 367 0
30JUL26 7.25 P 0.00 0.00 0.00 0.24 -0.01 16 0 69 0
30JUL26 7.50 P 0.00 0.00 0.00 0.43 -0.03 15 0 268 0
30JUL26 7.75 P 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.14 -0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.39 -0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.89 -0.04 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.02 +0.01 21 0 0 0
28AUG26 6.50 P 0.04 0.04 0.04 0.04 0.00 19 300 483 +300
28AUG26 6.75 P 0.00 0.00 0.00 0.08 -0.01 18 0 288 0
28AUG26 7.00 P 0.00 0.00 0.00 0.16 -0.02 17 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.29 -0.02 17 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.46 -0.03 16 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 0.67 -0.05 14 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.14 -0.04 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.39 -0.04 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.89 -0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.01 17 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 -0.01 17 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 -0.01 17 0 820 0
29SEP26 7.25 P 0.00 0.00 0.00 0.32 -0.02 17 0 1,600 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 -0.03 17 0 125 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 -0.04 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.89 -0.04 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 0.02 +0.01 22 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 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.01 20 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 0.23 +0.01 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 -0.01 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 0.00 20 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 +0.02 20 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 +0.01 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.98 -0.01 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 -0.01 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 -0.01 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.70 -0.03 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.94 -0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.18 -0.02 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.42 -0.03 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.67 -0.02 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.91 -0.03 0 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 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 +0.02 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.20 +0.01 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.29 +0.01 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.40 +0.01 20 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.53 +0.01 20 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.69 +0.04 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.86 +0.03 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.02 0.00 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.26 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.49 -0.01 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.73 -0.01 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.97 -0.02 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.22 -0.01 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.45 -0.02 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.69 -0.02 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.93 -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 0.00 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 0.00 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.32 -0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.43 -0.01 19 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.56 -0.01 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.71 -0.02 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.88 -0.02 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.07 +0.01 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.27 -0.02 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.49 -0.02 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.73 -0.02 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.98 -0.02 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.22 -0.01 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.45 -0.03 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.70 -0.01 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.93 -0.02 27 0 0 0
TOTAL PUT 667 10,912 +450
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 13.07
29JUN26 8.25 C 0.00 0.00 0.00 4.85 +0.14 187 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.60 +0.14 176 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.33 +0.12 133 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.10 +0.14 155 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.86 +0.14 154 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.60 +0.13 136 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.35 +0.13 126 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.10 +0.13 117 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.58 +0.11 76 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.08 +0.11 61 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.58 +0.11 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.08 +0.11 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.58 +0.09 19 0 2 0
29JUN26 13.00 C 0.15 0.22 0.15 0.18 +0.04 20 70 1,910 +10
29JUN26 13.50 C 0.02 0.02 0.02 0.02 0.00 20 600 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 55 0 927 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 103 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.10 +0.13 48 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.86 +0.14 53 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.60 +0.13 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.35 +0.13 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.12 +0.15 46 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.60 +0.13 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.10 +0.11 0 0 60 0
30JUL26 11.50 C 0.00 0.00 0.00 1.62 +0.15 24 0 100 0
30JUL26 12.00 C 0.00 0.00 0.00 1.14 +0.14 20 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 0.73 +0.13 21 0 45 0
30JUL26 13.00 C 0.41 0.41 0.38 0.40 +0.10 20 215 2,115 +15
30JUL26 13.50 C 0.17 0.17 0.17 0.19 +0.07 20 300 2,613 0
30JUL26 14.00 C 0.00 0.00 0.00 0.08 +0.03 21 0 402 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 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 44 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 4.14 +0.17 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.88 +0.14 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.65 +0.17 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.40 +0.18 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.12 +0.14 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.64 +0.15 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.15 +0.14 24 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.68 +0.10 23 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.26 +0.12 23 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.89 +0.11 23 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.59 +0.09 23 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.37 +0.07 23 0 27 0
28AUG26 14.00 C 0.00 0.00 0.00 0.22 +0.04 23 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.12 +0.02 23 0 330 0
28AUG26 15.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 0.00 23 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 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 30 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 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.62 +0.16 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.36 +0.14 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.14 +0.17 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.88 +0.14 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.65 +0.17 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.40 +0.18 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.14 +0.16 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.64 +0.15 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.17 +0.15 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.68 +0.10 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.26 +0.08 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.91 +0.09 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 0.60 +0.06 23 0 70 0
29SEP26 13.50 C 0.00 0.00 0.00 0.37 +0.04 22 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 +0.03 22 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 +0.02 22 0 144 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 0.00 23 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 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 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 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 4.14 +0.17 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.88 +0.14 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.65 +0.17 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.40 +0.17 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.14 +0.15 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.64 +0.13 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.20 +0.13 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.73 +0.09 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.34 +0.08 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.01 +0.06 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.75 +0.03 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.56 +0.04 23 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.40 +0.03 23 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 +0.02 22 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 +0.02 23 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 +0.01 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 0.00 23 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 23 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 23 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 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 25 0 170 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 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 4.14 +0.17 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.88 +0.14 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.65 +0.17 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.40 +0.16 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.14 +0.13 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.66 +0.11 23 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.25 +0.12 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.84 +0.11 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.51 +0.11 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.22 +0.10 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.98 +0.10 23 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.79 +0.10 24 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.62 +0.07 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.49 +0.06 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.39 +0.06 24 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.30 +0.05 24 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 +0.05 24 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 +0.04 23 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 140 0
29JUN27 9.00 C 0.00 0.00 0.00 4.14 +0.17 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.88 +0.14 25 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.65 +0.16 26 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.40 +0.15 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.14 +0.12 21 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.70 +0.11 22 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.30 +0.12 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.91 +0.09 22 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 1.64 +0.12 23 0 30 0
29JUN27 12.50 C 0.00 0.00 0.00 1.34 +0.09 22 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 1.10 +0.11 22 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 0.89 +0.08 22 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.73 +0.07 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.59 +0.05 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.47 +0.04 22 0 10 0
29JUN27 15.50 C 0.41 0.41 0.41 0.38 +0.05 22 6 6 +6
29JUN27 16.00 C 0.00 0.00 0.00 0.30 +0.04 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.23 +0.03 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.18 +0.03 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
TOTAL CALL 1,191 20,413 +31
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
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 0.00 134 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 50 0
29JUN26 13.00 P 0.12 0.12 0.12 0.11 -0.07 21 182 994 +65
29JUN26 13.50 P 0.57 0.57 0.57 0.46 -0.09 24 100 264 0
29JUN26 14.00 P 0.97 0.97 0.94 0.93 -0.11 0 200 1,166 -144
29JUN26 14.50 P 0.00 0.00 0.00 1.43 -0.11 0 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.93 -0.17 0 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 2.43 -0.19 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.93 -0.20 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.43 -0.17 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.93 -0.17 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.43 -0.17 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.93 -0.17 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.43 -0.17 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.93 -0.17 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.43 -0.17 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.93 -0.21 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.93 -0.21 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.12 -0.01 20 0 205 0
30JUL26 13.00 P 0.00 0.00 0.00 0.30 -0.03 21 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.60 -0.04 21 0 1,120 0
30JUL26 14.00 P 1.09 1.09 1.09 1.01 -0.05 23 100 1,050 -100
30JUL26 14.50 P 0.00 0.00 0.00 1.44 -0.14 21 0 106 0
30JUL26 15.00 P 0.00 0.00 0.00 1.93 -0.17 0 0 200 0
30JUL26 15.50 P 0.00 0.00 0.00 2.47 -0.15 38 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 2.98 -0.15 45 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.47 -0.13 48 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.98 -0.12 55 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.47 -0.13 57 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.97 -0.13 62 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.48 -0.12 68 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 38 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.26 -0.03 23 0 50 0
28AUG26 13.00 P 0.50 0.50 0.50 0.46 -0.05 23 15 165 -15
28AUG26 13.50 P 0.00 0.00 0.00 0.75 -0.06 24 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 1.11 -0.05 24 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.50 -0.08 23 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.98 -0.12 27 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.47 -0.15 30 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.98 -0.15 35 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.47 -0.14 38 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.98 -0.13 43 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.47 -0.14 45 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.97 -0.13 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.48 -0.12 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.29 -0.03 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.49 -0.05 21 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.76 -0.06 21 0 248 0
29SEP26 13.50 P 0.00 0.00 0.00 1.08 -0.08 20 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 1.46 -0.14 19 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.94 -0.03 22 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.32 -0.10 0 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.79 -0.11 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.26 -0.12 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.73 -0.14 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 4.23 -0.13 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.72 -0.13 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.21 -0.13 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.71 -0.12 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.20 -0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.69 -0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.18 -0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.17 -0.12 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 -0.03 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.31 -0.03 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.48 -0.04 22 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.69 -0.05 22 0 125 0
30DEC26 13.00 P 0.00 0.00 0.00 0.98 -0.07 22 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.30 -0.03 22 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.66 -0.08 22 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 2.05 -0.03 22 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.41 -0.09 18 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.84 -0.10 0 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.30 -0.11 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.77 -0.11 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.25 -0.12 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.74 -0.11 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.23 -0.11 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.72 -0.11 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.21 -0.12 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.70 -0.12 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.19 -0.12 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.18 -0.12 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 0.00 24 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.34 +0.01 24 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.49 0.00 24 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.67 -0.01 23 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.90 -0.03 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.17 -0.01 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.48 -0.03 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.82 -0.03 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.19 -0.08 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.60 -0.10 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 3.02 -0.09 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.46 -0.09 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.91 -0.11 23 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.37 -0.10 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.83 -0.11 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.30 -0.13 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.78 -0.12 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.26 -0.12 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.74 -0.13 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.38 -0.01 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.54 -0.01 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.73 -0.02 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.95 -0.04 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.23 -0.04 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.51 -0.06 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.85 -0.10 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.26 -0.08 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.67 -0.07 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.08 -0.09 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.51 -0.10 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.95 -0.11 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.42 -0.09 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.88 -0.09 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.34 -0.09 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.81 -0.11 0 0 0 0
TOTAL PUT 597 11,966 -194
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$ 104.70
26JUN26 85.00 C 0.00 0.00 0.00 19.72 - 64 0 0 -
26JUN26 87.50 C 0.00 0.00 0.00 17.22 -4.01 0 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 14.72 -4.01 0 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 12.24 -3.99 59 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 9.79 -3.95 58 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 7.43 -3.85 57 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 5.44 -3.46 63 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 3.56 -3.11 60 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 2.12 -2.65 59 0 0 0
26JUN26 107.50 C 1.52 1.52 1.29 1.14 -1.98 58 145 143 +135
26JUN26 110.00 C 1.17 1.17 0.69 0.54 -1.36 58 40 136 +32
26JUN26 112.50 C 0.55 0.55 0.40 0.23 -0.82 58 23 739 +23
26JUN26 115.00 C 0.17 0.17 0.17 0.09 -0.44 58 2 1,091 0
26JUN26 117.50 C 0.00 0.00 0.00 0.03 -0.21 58 0 1,039 0
26JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.09 58 0 648 0
26JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.03 66 0 225 0
26JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 247 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,053 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 88 0 106 0
26JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
26JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
26JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 62.72 -4.00 193 0 800 0
29JUN26 43.00 C 0.00 0.00 0.00 61.72 -4.00 140 0 300 0
29JUN26 44.00 C 0.00 0.00 0.00 60.72 -4.00 0 0 200 0
29JUN26 45.00 C 0.00 0.00 0.00 59.72 -4.00 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 58.72 -4.00 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 57.72 -4.01 0 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 56.72 -4.01 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 55.72 -4.01 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 54.72 -4.01 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 52.22 -4.01 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 49.73 -4.00 162 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 47.23 -4.00 148 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 44.73 -4.00 133 0 167 0
29JUN26 62.50 C 0.00 0.00 0.00 42.23 -4.00 117 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 39.73 -4.01 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 37.23 -4.01 0 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 34.73 -4.01 0 0 377 0
29JUN26 72.50 C 0.00 0.00 0.00 32.23 -4.01 0 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 29.73 -4.01 0 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 27.24 -4.00 79 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 24.74 -4.00 69 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 22.24 -4.00 59 0 263 0
29JUN26 85.00 C 0.00 0.00 0.00 19.74 -4.01 47 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 17.24 -4.01 0 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 14.76 -4.18 49 0 1,294 0
29JUN26 92.50 C 0.00 0.00 0.00 12.29 -3.97 47 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 9.90 -3.90 48 0 271 0
29JUN26 97.50 C 0.00 0.00 0.00 7.63 -3.76 48 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 5.75 -3.33 52 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 3.96 -3.16 50 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 2.55 -2.50 49 0 1,396 0
29JUN26 107.50 C 3.12 3.12 1.60 1.52 -1.96 49 7 1,724 +3
29JUN26 110.00 C 1.72 1.73 0.90 0.84 -1.51 48 420 6,165 +189
29JUN26 112.50 C 1.27 1.27 0.56 0.43 -1.01 48 96 4,179 -16
29JUN26 115.00 C 0.62 0.62 0.32 0.20 -0.63 48 449 9,365 -59
29JUN26 117.50 C 0.50 0.50 0.50 0.09 -0.35 48 13 3,325 +13
29JUN26 120.00 C 0.18 0.18 0.12 0.04 -0.18 49 17 6,922 -10
29JUN26 122.50 C 0.19 0.19 0.13 0.02 -0.09 50 51 3,840 -51
29JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 11,628 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 2,500 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 11,042 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2,729 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,918 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,999 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 81 0 8,252 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2,517 0
29JUN26 145.00 C 0.05 0.05 0.05 0.01 0.00 89 7 4,577 -7
29JUN26 147.50 C 0.05 0.05 0.05 0.01 0.00 94 3 1,779 -3
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 98 0 13,718 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 102 0 663 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 106 0 4,231 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 109 0 574 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 113 0 3,114 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 117 0 666 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 121 0 6,050 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 124 0 752 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 128 0 4,294 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 131 0 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 134 0 217 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 138 0 366 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 141 0 983 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 144 0 384 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 147 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 150 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 153 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 156 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 159 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 162 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 165 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 171 0 202 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 176 0 963 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 182 0 190 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 187 0 1,026 0
03JUL26 85.00 C 0.00 0.00 0.00 20.37 - 93 0 0 -
03JUL26 87.50 C 0.00 0.00 0.00 17.31 - 50 0 0 -
03JUL26 90.00 C 0.00 0.00 0.00 14.88 -4.06 50 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 12.51 -3.86 50 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 10.26 -3.72 50 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 8.18 -3.50 50 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 6.50 -3.02 53 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 4.84 -2.71 52 0 0 0
03JUL26 105.00 C 4.10 4.10 3.59 3.48 -2.32 51 38 32 +32
03JUL26 107.50 C 2.46 2.46 2.46 2.40 -1.92 51 3 3 +3
03JUL26 110.00 C 3.23 3.23 3.23 1.60 -1.54 51 60 60 +60
03JUL26 112.50 C 2.27 2.27 1.17 1.02 -1.20 50 99 105 +8
03JUL26 115.00 C 1.00 1.00 0.84 0.63 -0.86 50 16 45 0
03JUL26 117.50 C 0.00 0.00 0.00 0.37 -0.59 50 0 60 0
03JUL26 120.00 C 0.41 0.41 0.41 0.21 -0.39 50 8 84 0
03JUL26 122.50 C 0.00 0.00 0.00 0.12 -0.24 51 0 30 0
03JUL26 125.00 C 0.00 0.00 0.00 0.06 -0.15 50 0 15 0
03JUL26 127.50 C 0.00 0.00 0.00 0.04 -0.08 52 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.02 -0.05 52 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 44.87 -4.01 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 42.38 -4.00 47 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 39.89 -4.00 49 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 37.40 -4.00 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 34.92 -4.00 48 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 33.05 -3.39 78 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 30.71 -4.08 75 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 28.24 -4.21 70 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 25.82 -4.13 66 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 23.41 -4.07 61 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 21.13 -3.93 59 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 18.37 -4.33 49 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 16.28 -4.14 49 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 14.30 -3.40 49 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 12.46 -3.23 49 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 10.84 -2.95 50 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 9.31 -2.72 50 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 8.03 -2.40 51 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 6.73 -2.19 50 0 181 0
30JUL26 107.50 C 5.70 5.70 5.70 5.64 -1.98 50 1 936 0
30JUL26 110.00 C 0.00 0.00 0.00 4.66 -1.77 50 0 972 0
30JUL26 112.50 C 4.92 4.92 3.91 3.82 -1.62 50 732 998 +683
30JUL26 115.00 C 0.00 0.00 0.00 3.10 -1.44 50 0 1,315 0
30JUL26 117.50 C 0.00 0.00 0.00 2.50 -1.29 50 0 1,343 0
30JUL26 120.00 C 2.80 2.80 2.39 2.00 -1.11 50 65 766 +40
30JUL26 122.50 C 2.60 2.62 1.89 1.59 -0.93 50 47 911 +21
30JUL26 125.00 C 1.56 1.56 1.56 1.25 -0.79 49 15 694 0
30JUL26 127.50 C 1.35 1.35 1.35 0.98 -0.65 49 2 1,319 0
30JUL26 130.00 C 1.60 1.60 1.33 0.76 -0.54 49 16 1,392 0
30JUL26 132.50 C 1.19 1.19 1.00 0.59 -0.44 49 22 10,803 +2
30JUL26 135.00 C 1.03 1.03 0.82 0.45 -0.36 49 51 1,034 -6
30JUL26 137.50 C 0.86 0.86 0.65 0.34 -0.29 49 174 1,070 -72
30JUL26 140.00 C 0.82 0.82 0.82 0.26 -0.23 49 10 1,465 -10
30JUL26 142.50 C 0.00 0.00 0.00 0.20 -0.18 49 0 1,084 0
30JUL26 145.00 C 0.61 0.61 0.61 0.15 -0.14 49 1 1,762 0
30JUL26 147.50 C 0.00 0.00 0.00 0.11 -0.11 49 0 1,409 0
30JUL26 150.00 C 0.00 0.00 0.00 0.08 -0.09 49 0 3,588 0
30JUL26 152.50 C 0.00 0.00 0.00 0.06 -0.07 49 0 253 0
30JUL26 155.00 C 0.00 0.00 0.00 0.05 -0.05 50 0 937 0
30JUL26 157.50 C 0.00 0.00 0.00 0.04 -0.04 50 0 194 0
30JUL26 160.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 1,998 0
30JUL26 162.50 C 0.26 0.26 0.23 0.02 -0.02 50 3 262 -1
30JUL26 165.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 2,183 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 237 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 2 200 +2
30JUL26 175.00 C 0.16 0.16 0.16 0.01 0.00 54 8 763 -8
28AUG26 60.00 C 0.00 0.00 0.00 45.03 -4.00 50 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 42.57 -3.98 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 40.12 -3.97 51 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 37.68 -3.96 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 35.28 -3.93 51 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 33.05 -3.75 55 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 30.71 -4.08 54 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 29.03 -3.42 62 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 26.64 -3.31 58 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 24.43 -4.00 56 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 22.38 -3.83 55 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 20.25 -3.83 53 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 18.08 -3.95 51 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 16.32 -3.76 51 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 14.67 -3.03 51 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 13.13 -2.87 51 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 11.76 -2.66 51 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 10.44 -2.50 51 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 9.27 -2.17 51 0 0 0
28AUG26 107.50 C 8.28 8.28 8.13 8.13 -2.05 51 30 90 +30
28AUG26 110.00 C 0.00 0.00 0.00 7.30 -1.77 52 0 40 0
28AUG26 112.50 C 7.98 7.98 6.49 6.41 -1.66 52 93 548 +93
28AUG26 115.00 C 7.15 7.15 5.71 5.59 -1.56 52 76 930 +36
28AUG26 117.50 C 5.37 5.37 5.17 4.86 -1.50 52 30 780 +15
28AUG26 120.00 C 4.75 4.75 4.42 4.21 -1.44 52 40 324 +10
28AUG26 122.50 C 0.00 0.00 0.00 3.63 -1.32 51 0 493 0
28AUG26 125.00 C 4.10 4.10 3.54 3.13 -1.18 51 18 475 +11
28AUG26 127.50 C 0.00 0.00 0.00 2.69 -1.05 51 0 472 0
28AUG26 130.00 C 0.00 0.00 0.00 2.30 -0.94 51 0 654 0
28AUG26 132.50 C 0.00 0.00 0.00 1.96 -0.84 51 0 1,132 0
28AUG26 135.00 C 2.54 2.54 2.20 1.67 -0.75 51 22 1,527 +8
28AUG26 137.50 C 2.36 2.36 2.15 1.42 -0.66 51 5 718 -3
28AUG26 140.00 C 2.20 2.20 2.20 1.21 -0.57 51 10 1,536 0
28AUG26 142.50 C 1.53 1.54 1.53 1.02 -0.51 51 200 950 +100
28AUG26 145.00 C 0.00 0.00 0.00 0.86 -0.44 51 0 1,065 0
28AUG26 147.50 C 0.00 0.00 0.00 0.73 -0.38 51 0 517 0
28AUG26 150.00 C 1.32 1.32 1.21 0.61 -0.34 51 3 255 +1
28AUG26 152.50 C 1.16 1.16 1.16 0.51 -0.29 51 1 120 0
28AUG26 155.00 C 0.00 0.00 0.00 0.43 -0.25 51 0 197 0
28AUG26 157.50 C 0.00 0.00 0.00 0.36 -0.22 51 0 130 0
28AUG26 160.00 C 0.00 0.00 0.00 0.30 -0.19 51 0 166 0
28AUG26 162.50 C 0.00 0.00 0.00 0.25 -0.16 51 0 225 0
28AUG26 165.00 C 0.00 0.00 0.00 0.20 -0.15 51 0 157 0
28AUG26 167.50 C 0.00 0.00 0.00 0.17 -0.12 51 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.15 -0.10 51 0 8 0
28AUG26 172.50 C 0.00 0.00 0.00 0.12 -0.08 51 0 84 0
28AUG26 175.00 C 0.50 0.50 0.50 0.10 -0.07 51 175 302 +15
29SEP26 55.00 C 0.00 0.00 0.00 50.16 -3.99 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.70 -3.99 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.27 -3.97 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 42.85 -3.95 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 40.46 -3.93 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.10 -3.90 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.79 -3.85 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.52 -3.81 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.30 -4.31 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 29.16 -3.68 50 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 27.58 -3.10 55 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 25.50 -3.51 53 0 90 0
29SEP26 85.00 C 26.30 26.30 26.30 23.53 -3.84 53 10 43 +10
29SEP26 87.50 C 0.00 0.00 0.00 21.51 -3.86 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.75 -3.71 51 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 17.93 -3.59 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 16.38 -3.40 50 0 136 0
29SEP26 97.50 C 0.00 0.00 0.00 14.78 -2.95 49 0 90 0
29SEP26 100.00 C 13.97 13.97 13.97 13.60 -3.12 50 1 328 0
29SEP26 102.50 C 12.93 13.03 12.93 12.17 -2.45 49 30 533 +30
29SEP26 105.00 C 12.66 12.66 12.66 11.04 -2.34 50 15 1,982 +15
29SEP26 107.50 C 11.05 11.05 11.05 10.00 -1.95 50 15 1,253 +15
29SEP26 110.00 C 10.33 10.62 9.96 9.06 -1.86 50 19 2,834 +11
29SEP26 112.50 C 9.65 9.65 9.65 8.21 -1.72 50 15 2,133 0
29SEP26 115.00 C 0.00 0.00 0.00 7.43 -1.59 51 0 2,991 0
29SEP26 117.50 C 7.54 7.54 7.19 6.72 -1.48 51 75 1,420 +60
29SEP26 120.00 C 6.72 6.84 6.72 6.00 -1.45 51 63 2,199 0
29SEP26 122.50 C 6.65 6.65 6.65 5.35 -1.43 51 4 4,212 +4
29SEP26 125.00 C 0.00 0.00 0.00 4.77 -1.38 51 0 8,522 0
29SEP26 127.50 C 0.00 0.00 0.00 4.24 -1.27 51 0 1,208 0
29SEP26 130.00 C 4.91 4.91 4.18 3.76 -1.17 51 103 8,075 +27
29SEP26 132.50 C 0.00 0.00 0.00 3.33 -1.07 51 0 766 0
29SEP26 135.00 C 4.09 4.10 3.35 2.95 -0.98 51 61 1,816 +56
29SEP26 137.50 C 0.00 0.00 0.00 2.53 -0.97 50 0 550 0
29SEP26 140.00 C 0.00 0.00 0.00 2.30 -0.81 50 0 3,697 0
29SEP26 142.50 C 0.00 0.00 0.00 1.97 -0.71 50 0 1,698 0
29SEP26 145.00 C 2.38 2.38 2.38 1.74 -0.64 50 10 969 0
29SEP26 147.50 C 0.00 0.00 0.00 1.53 -0.58 50 0 2,183 0
29SEP26 150.00 C 1.80 1.96 1.80 1.38 -0.55 50 16 1,894 0
29SEP26 152.50 C 0.00 0.00 0.00 1.18 -0.48 50 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 1.04 -0.42 50 0 1,484 0
29SEP26 157.50 C 0.00 0.00 0.00 0.91 -0.38 50 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.80 -0.34 50 0 6,364 0
29SEP26 162.50 C 0.00 0.00 0.00 0.70 -0.31 50 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 0.61 -0.28 50 0 711 0
29SEP26 167.50 C 0.00 0.00 0.00 0.55 -0.23 50 0 215 0
29SEP26 170.00 C 0.00 0.00 0.00 0.47 -0.22 50 0 245 0
29SEP26 172.50 C 0.00 0.00 0.00 0.41 -0.19 50 0 134 0
29SEP26 175.00 C 1.10 1.10 1.10 0.35 -0.18 50 10 1,702 0
29SEP26 177.50 C 1.00 1.00 1.00 0.31 -0.17 50 1 105 -1
29SEP26 180.00 C 0.00 0.00 0.00 0.27 -0.14 50 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.24 -0.12 50 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.21 -0.11 50 0 195 0
29SEP26 187.50 C 0.00 0.00 0.00 0.18 -0.10 50 0 0 0
29SEP26 190.00 C 0.84 0.84 0.84 0.16 -0.08 50 2 78 +2
29SEP26 192.50 C 0.00 0.00 0.00 0.14 -0.07 50 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.12 -0.07 50 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.10 -0.06 50 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.09 -0.05 50 0 1,305 0
29SEP26 205.00 C 0.00 0.00 0.00 0.07 -0.04 50 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 313 0
29SEP26 215.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 643 0
30DEC26 55.00 C 0.00 0.00 0.00 50.87 -3.93 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.55 -3.90 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.27 -3.86 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 44.03 -3.82 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.83 -3.78 50 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 39.69 -3.73 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.61 -3.67 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.58 -3.61 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.62 -3.54 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.73 -3.46 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.90 -3.39 50 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 28.15 -3.30 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.47 -3.21 50 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 24.86 -3.12 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.32 -3.02 50 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 21.85 -2.93 50 0 0 0
30DEC26 95.00 C 20.90 20.90 20.90 20.17 -3.12 49 5 5 +5
30DEC26 97.50 C 0.00 0.00 0.00 18.85 -3.32 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.66 -2.48 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 16.40 -2.47 49 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 15.34 -2.30 49 0 210 0
30DEC26 107.50 C 0.00 0.00 0.00 14.33 -2.01 49 0 210 0
30DEC26 110.00 C 0.00 0.00 0.00 13.39 -2.00 49 0 17,625 0
30DEC26 112.50 C 0.00 0.00 0.00 12.52 -1.90 49 0 1,777 0
30DEC26 115.00 C 11.90 12.00 11.90 11.67 -1.84 50 900 4,825 +796
30DEC26 117.50 C 0.00 0.00 0.00 10.94 -1.72 50 0 6,249 0
30DEC26 120.00 C 11.32 11.32 10.38 10.23 -1.64 50 31 2,313 +29
30DEC26 122.50 C 0.00 0.00 0.00 9.57 -1.56 50 0 892 0
30DEC26 125.00 C 9.68 9.68 9.00 9.00 -1.43 51 15 4,104 +5
30DEC26 127.50 C 0.00 0.00 0.00 8.35 -1.53 51 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 7.75 -1.43 51 0 3,764 0
30DEC26 132.50 C 0.00 0.00 0.00 7.18 -1.44 50 0 991 0
30DEC26 135.00 C 0.00 0.00 0.00 6.66 -1.37 50 0 4,360 0
30DEC26 137.50 C 0.00 0.00 0.00 6.17 -1.30 50 0 876 0
30DEC26 140.00 C 0.00 0.00 0.00 5.71 -1.23 50 0 1,283 0
30DEC26 142.50 C 0.00 0.00 0.00 5.29 -1.16 50 0 1,560 0
30DEC26 145.00 C 0.00 0.00 0.00 4.75 -1.24 50 0 705 0
30DEC26 147.50 C 5.70 5.70 5.70 4.40 -1.00 50 4 1,084 +4
30DEC26 150.00 C 0.00 0.00 0.00 4.07 -0.94 50 0 1,259 0
30DEC26 152.50 C 5.05 5.05 5.05 3.88 -0.91 50 135 715 -18
30DEC26 155.00 C 0.00 0.00 0.00 3.48 -0.84 50 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 3.22 -0.79 50 0 130 0
30DEC26 160.00 C 0.00 0.00 0.00 2.98 -0.74 50 0 326 0
30DEC26 162.50 C 0.00 0.00 0.00 2.75 -0.70 50 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 2.54 -0.65 50 0 507 0
30DEC26 167.50 C 0.00 0.00 0.00 2.35 -0.61 50 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 2.17 -0.58 50 0 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 2.01 -0.54 50 0 120 0
30DEC26 175.00 C 2.97 2.97 2.97 1.85 -0.51 50 5 42 -5
30DEC26 177.50 C 0.00 0.00 0.00 1.71 -0.48 50 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 1.58 -0.45 50 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 1.46 -0.42 50 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 1.39 -0.40 50 0 387 0
30DEC26 187.50 C 0.00 0.00 0.00 1.25 -0.36 50 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 1.15 -0.34 50 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.06 -0.32 50 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 0.98 -0.30 50 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 0.91 -0.28 50 0 77 0
30DEC26 200.00 C 0.00 0.00 0.00 0.84 -0.26 50 0 512 0
30MAR27 57.50 C 0.00 0.00 0.00 49.55 -3.83 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 47.41 -3.78 49 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 45.31 -3.73 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.26 -3.69 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 41.28 -3.63 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 39.35 -3.57 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 37.48 -3.50 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 35.67 -3.44 49 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 33.92 -3.37 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.24 -3.30 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 30.62 -3.22 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.06 -3.15 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.57 -3.06 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.14 -2.98 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 24.77 -2.90 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.46 -2.82 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.97 -2.97 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.58 -2.84 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 19.63 -2.58 48 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 18.60 -2.16 48 0 0 0
30MAR27 107.50 C 18.00 18.00 18.00 17.63 -2.17 49 1 1 +1
30MAR27 110.00 C 0.00 0.00 0.00 16.71 -2.09 49 0 151 0
30MAR27 112.50 C 0.00 0.00 0.00 15.84 -2.02 49 0 581 0
30MAR27 115.00 C 0.00 0.00 0.00 15.02 -1.95 49 0 198 0
30MAR27 117.50 C 0.00 0.00 0.00 14.24 -1.88 49 0 202 0
30MAR27 120.00 C 0.00 0.00 0.00 13.51 -1.81 49 0 533 0
30MAR27 122.50 C 0.00 0.00 0.00 12.82 -1.75 50 0 229 0
30MAR27 125.00 C 0.00 0.00 0.00 12.17 -1.67 50 0 36 0
30MAR27 127.50 C 0.00 0.00 0.00 11.55 -1.62 50 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 10.91 -1.61 50 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 10.29 -1.62 50 0 93 0
30MAR27 135.00 C 0.00 0.00 0.00 9.70 -1.61 50 0 392 0
30MAR27 137.50 C 0.00 0.00 0.00 9.15 -1.54 50 0 405 0
30MAR27 140.00 C 0.00 0.00 0.00 8.63 -1.48 50 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 8.13 -1.42 50 0 130 0
30MAR27 145.00 C 0.00 0.00 0.00 7.67 -1.09 50 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 7.02 -1.26 49 0 3 0
30MAR27 150.00 C 0.00 0.00 0.00 6.62 -1.20 49 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 6.24 -1.15 49 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 5.88 -1.10 49 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 5.54 -1.06 49 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 5.22 -1.01 49 0 137 0
30MAR27 162.50 C 0.00 0.00 0.00 4.92 -0.97 49 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 4.64 -0.92 49 0 105 0
30MAR27 167.50 C 0.00 0.00 0.00 4.37 -0.88 49 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 4.12 -0.84 49 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 3.89 -0.80 49 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 3.66 -0.77 49 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 3.46 -0.72 49 0 60 0
30MAR27 180.00 C 0.00 0.00 0.00 3.26 -0.69 49 0 274 0
29JUN27 85.00 C 0.00 0.00 0.00 31.40 - 49 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 29.99 -3.04 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 28.63 -2.98 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 27.34 -2.90 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 26.09 -2.83 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 24.89 -2.76 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 23.48 -2.95 48 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 22.44 -2.82 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 21.44 -2.18 48 0 2 0
29JUN27 107.50 C 21.35 21.35 21.35 20.49 -2.21 48 1 1 +1
29JUN27 110.00 C 0.00 0.00 0.00 19.58 -2.15 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 18.72 -2.08 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.90 -2.01 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 17.12 -1.95 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.38 -1.89 49 0 446 0
29JUN27 122.50 C 0.00 0.00 0.00 15.68 -1.82 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 15.01 -1.77 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.38 -1.71 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.77 -1.66 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 13.11 -1.69 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.50 -1.80 50 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 11.57 -2.08 49 0 0 0
29JUN27 140.00 C 13.00 13.00 13.00 11.02 -1.63 49 2 2 0
29JUN27 142.50 C 0.00 0.00 0.00 10.51 -1.56 49 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 10.01 -1.52 49 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 9.54 -1.46 49 0 1 0
29JUN27 150.00 C 9.60 9.60 9.60 9.09 -1.41 49 22 44 +22
29JUN27 152.50 C 0.00 0.00 0.00 8.67 -1.36 49 0 44 0
29JUN27 155.00 C 0.00 0.00 0.00 8.26 -1.31 49 0 44 0
29JUN27 157.50 C 0.00 0.00 0.00 7.87 -1.27 49 0 53 0
TOTAL CALL 4,920 340,871 +2,388
26JUN26 85.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
26JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
26JUN26 95.00 P 0.09 0.09 0.09 0.07 +0.05 58 25 25 +25
26JUN26 97.50 P 0.00 0.00 0.00 0.22 +0.16 58 0 19 0
26JUN26 100.00 P 0.45 0.60 0.45 0.56 +0.39 57 187 241 +65
26JUN26 102.50 P 0.90 1.22 0.90 1.19 +0.74 56 302 348 +165
26JUN26 105.00 P 0.80 2.15 0.80 2.27 +1.28 56 183 572 +25
26JUN26 107.50 P 1.53 3.72 1.53 3.77 +1.90 54 187 318 -15
26JUN26 110.00 P 0.00 0.00 0.00 5.63 +2.61 50 0 430 0
26JUN26 112.50 P 0.00 0.00 0.00 8.01 +3.14 58 0 106 0
26JUN26 115.00 P 0.00 0.00 0.00 10.37 +3.59 58 0 276 0
26JUN26 117.50 P 0.00 0.00 0.00 12.82 +3.82 59 0 288 0
26JUN26 120.00 P 0.00 0.00 0.00 15.30 +3.93 0 0 90 0
26JUN26 122.50 P 0.00 0.00 0.00 17.80 +3.98 0 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 20.30 +4.00 0 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 22.80 +4.00 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 25.30 +4.00 0 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 27.80 +4.00 0 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 30.30 +4.00 0 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 32.80 +4.00 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 244 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 238 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 210 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 205 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 199 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 187 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 175 0 157 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 164 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 143 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 133 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 123 0 431 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 113 0 920 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 104 0 1,330 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 95 0 4,940 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 86 0 460 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 78 0 710 0
29JUN26 82.50 P 0.04 0.04 0.04 0.01 0.00 70 31 625 -31
29JUN26 85.00 P 0.03 0.03 0.03 0.01 0.00 62 35 698 -35
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 943 0
29JUN26 90.00 P 0.07 0.07 0.07 0.02 +0.01 50 2 7,327 -2
29JUN26 92.50 P 0.00 0.00 0.00 0.05 +0.03 48 0 1,066 0
29JUN26 95.00 P 0.24 0.24 0.24 0.16 +0.11 48 4 1,255 -4
29JUN26 97.50 P 0.43 0.44 0.43 0.40 +0.26 48 145 1,442 +89
29JUN26 100.00 P 0.39 0.86 0.39 0.84 +0.51 48 663 10,145 -253
29JUN26 102.50 P 0.78 1.50 0.78 1.55 +0.84 47 5,157 7,661 -792
29JUN26 105.00 P 1.06 2.58 1.06 2.65 +1.38 46 274 9,331 -183
29JUN26 107.50 P 2.88 2.88 2.88 4.10 +1.90 45 8 5,204 -8
29JUN26 110.00 P 4.46 6.29 4.46 5.89 +2.39 43 22 14,868 -9
29JUN26 112.50 P 5.56 5.78 5.56 8.18 +3.19 48 130 4,236 -3
29JUN26 115.00 P 9.00 9.00 9.00 10.46 +3.41 48 4 8,864 -4
29JUN26 117.50 P 9.45 9.45 9.42 12.86 +3.86 48 50 2,909 -25
29JUN26 120.00 P 14.87 14.87 14.87 15.31 +3.83 47 6 9,983 -6
29JUN26 122.50 P 0.00 0.00 0.00 17.80 +3.94 0 0 2,876 0
29JUN26 125.00 P 19.88 19.88 19.88 20.30 +3.98 0 4 5,198 0
29JUN26 127.50 P 22.41 22.41 22.41 22.80 +4.00 0 2 4,384 -2,344
29JUN26 130.00 P 21.50 22.90 21.50 25.30 +4.00 0 4 8,194 -296
29JUN26 132.50 P 0.00 0.00 0.00 27.80 +4.00 0 0 1,491 -1,154
29JUN26 135.00 P 0.00 0.00 0.00 30.30 +4.00 0 0 1,278 -303
29JUN26 137.50 P 0.00 0.00 0.00 32.80 +4.00 0 0 381 -90
29JUN26 140.00 P 0.00 0.00 0.00 35.30 +4.00 0 0 2,726 -779
29JUN26 142.50 P 0.00 0.00 0.00 37.80 +4.00 0 0 870 -544
29JUN26 145.00 P 0.00 0.00 0.00 40.30 +4.00 0 0 5 -225
29JUN26 147.50 P 0.00 0.00 0.00 42.80 +4.00 0 0 0 -292
29JUN26 150.00 P 0.00 0.00 0.00 45.30 +4.00 0 0 900 0
29JUN26 152.50 P 0.00 0.00 0.00 47.80 +4.00 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 50.30 +4.00 0 0 27 0
29JUN26 157.50 P 0.00 0.00 0.00 52.80 +4.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 55.30 +4.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 57.80 +4.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 60.30 +4.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 62.80 +4.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 65.30 +4.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 67.80 +4.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 70.30 +4.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 72.80 +4.00 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 75.30 +4.00 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 77.80 +4.00 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 80.30 +4.00 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 82.80 +4.00 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 85.30 +4.00 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 87.80 +4.00 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 90.30 +4.00 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 92.80 +4.00 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 95.30 +4.00 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 100.30 +4.00 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 105.30 +4.00 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 110.30 +4.00 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 115.30 +4.00 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 0.02 - 52 0 0 -
03JUL26 87.50 P 0.00 0.00 0.00 0.05 - 51 0 0 -
03JUL26 90.00 P 0.00 0.00 0.00 0.11 +0.07 50 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 0.25 +0.16 50 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 0.50 +0.30 50 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 0.88 +0.47 49 0 0 0
03JUL26 100.00 P 0.75 1.45 0.75 1.49 +0.74 49 76 76 +74
03JUL26 102.50 P 2.13 2.17 2.04 2.36 +1.11 49 81 86 +71
03JUL26 105.00 P 0.00 0.00 0.00 3.49 +1.52 48 0 75 0
03JUL26 107.50 P 0.00 0.00 0.00 4.91 +1.94 48 0 32 0
03JUL26 110.00 P 0.00 0.00 0.00 6.57 +2.28 46 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 8.72 +2.81 50 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 10.84 +3.40 50 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 13.09 +3.43 50 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 15.45 +3.65 50 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 17.86 +3.78 50 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 20.32 +3.88 50 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 22.80 +3.94 0 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 25.30 +3.98 0 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 27.80 +4.00 0 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 30.30 +4.00 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.05 +0.02 50 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.09 +0.04 50 0 10 0
30JUL26 77.50 P 0.00 0.00 0.00 0.15 +0.07 49 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.25 +0.10 49 0 150 0
30JUL26 82.50 P 0.00 0.00 0.00 0.41 +0.17 49 0 414 0
30JUL26 85.00 P 0.00 0.00 0.00 0.64 +0.25 49 0 76 0
30JUL26 87.50 P 0.93 0.98 0.93 0.95 +0.35 49 12 265 +12
30JUL26 90.00 P 0.00 0.00 0.00 1.33 +0.45 49 0 405 0
30JUL26 92.50 P 1.81 1.81 1.81 1.81 +0.55 49 5 645 +1
30JUL26 95.00 P 1.71 2.38 1.71 2.41 +0.71 48 29 71 -9
30JUL26 97.50 P 2.56 3.00 2.56 3.20 +0.95 48 16 1,026 +16
30JUL26 100.00 P 2.98 4.00 2.94 4.12 +1.16 48 256 1,177 +196
30JUL26 102.50 P 4.77 5.20 4.74 5.19 +1.37 48 363 1,575 +306
30JUL26 105.00 P 4.60 6.02 4.60 6.42 +1.58 48 372 1,776 +317
30JUL26 107.50 P 7.00 7.56 7.00 7.85 +1.79 48 5 882 +4
30JUL26 110.00 P 9.44 9.44 9.44 9.41 +1.99 48 1 5,219 0
30JUL26 112.50 P 0.00 0.00 0.00 11.25 +2.31 49 0 777 0
30JUL26 115.00 P 0.00 0.00 0.00 13.41 +2.99 52 0 5,795 0
30JUL26 117.50 P 0.00 0.00 0.00 14.96 +2.74 49 0 904 0
30JUL26 120.00 P 15.60 15.60 15.60 16.97 +2.96 49 10 2,379 +10
30JUL26 122.50 P 18.70 18.70 18.70 18.49 +2.53 42 4 6,288 +4
30JUL26 125.00 P 0.00 0.00 0.00 21.23 +3.24 49 0 1,030 0
30JUL26 127.50 P 0.00 0.00 0.00 23.29 +3.50 45 0 1,222 0
30JUL26 130.00 P 25.70 25.70 25.70 25.72 +3.89 48 3 868 -3
30JUL26 132.50 P 0.00 0.00 0.00 28.28 +3.83 52 0 7,005 0
30JUL26 135.00 P 0.00 0.00 0.00 30.52 +3.69 49 0 632 0
30JUL26 137.50 P 0.00 0.00 0.00 32.95 +3.78 49 0 1,219 0
30JUL26 140.00 P 0.00 0.00 0.00 35.38 +3.79 49 0 1,357 0
30JUL26 142.50 P 0.00 0.00 0.00 37.84 +3.88 49 0 643 0
30JUL26 145.00 P 0.00 0.00 0.00 40.31 +3.92 49 0 738 0
30JUL26 147.50 P 0.00 0.00 0.00 42.80 +3.95 0 0 679 0
30JUL26 150.00 P 0.00 0.00 0.00 45.30 +3.98 0 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 47.80 +4.00 0 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 50.30 +4.00 0 0 0 -144
30JUL26 157.50 P 0.00 0.00 0.00 52.80 +4.00 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 55.30 +4.00 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 57.80 +4.00 0 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 60.30 +4.00 0 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 62.80 +4.00 0 0 0 -15
30JUL26 170.00 P 0.00 0.00 0.00 65.30 +4.00 0 0 15 0
30JUL26 172.50 P 0.00 0.00 0.00 67.80 +4.00 0 0 0 -15
30JUL26 175.00 P 0.00 0.00 0.00 70.30 +4.00 0 0 45 0
28AUG26 60.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.09 +0.03 51 0 60 0
28AUG26 67.50 P 0.00 0.00 0.00 0.14 +0.05 51 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.23 +0.08 51 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.35 +0.12 51 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.51 +0.15 51 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.73 +0.21 51 0 5 0
28AUG26 80.00 P 1.13 1.16 1.13 1.02 +0.30 51 30 40 +30
28AUG26 82.50 P 1.44 1.44 1.44 1.39 +0.38 51 15 15 +15
28AUG26 85.00 P 0.00 0.00 0.00 1.83 +0.47 51 0 137 0
28AUG26 87.50 P 0.00 0.00 0.00 2.31 +0.54 51 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 2.89 +0.63 50 0 231 0
28AUG26 92.50 P 0.00 0.00 0.00 3.57 +0.77 50 0 332 0
28AUG26 95.00 P 4.08 4.08 4.08 4.37 +0.93 50 15 867 +15
28AUG26 97.50 P 4.49 4.98 4.49 5.35 +1.15 50 242 1,194 +242
28AUG26 100.00 P 0.00 0.00 0.00 6.42 +1.21 50 0 151 0
28AUG26 102.50 P 7.20 7.55 7.20 7.55 +1.40 50 64 849 +64
28AUG26 105.00 P 8.38 8.38 8.38 8.92 +1.60 50 15 467 +15
28AUG26 107.50 P 8.55 10.02 8.55 10.39 +1.79 51 146 421 +145
28AUG26 110.00 P 0.00 0.00 0.00 11.93 +1.91 51 0 1,319 0
28AUG26 112.50 P 0.00 0.00 0.00 13.53 +2.00 51 0 492 0
28AUG26 115.00 P 0.00 0.00 0.00 15.22 +2.30 51 0 456 0
28AUG26 117.50 P 17.00 17.00 17.00 17.02 +2.30 51 6 1,191 0
28AUG26 120.00 P 0.00 0.00 0.00 18.93 +2.81 51 0 446 0
28AUG26 122.50 P 0.00 0.00 0.00 20.92 +2.87 51 0 586 0
28AUG26 125.00 P 0.00 0.00 0.00 22.80 +2.87 51 0 530 0
28AUG26 127.50 P 0.00 0.00 0.00 24.99 +3.27 51 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 27.13 +3.39 52 0 1,467 0
28AUG26 132.50 P 0.00 0.00 0.00 29.31 +3.48 51 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 31.53 +3.57 52 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 33.88 +3.91 53 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 36.17 +3.96 52 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 38.33 +3.86 50 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 40.69 +3.97 50 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 43.00 +3.74 48 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 45.39 +3.61 47 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 47.95 +3.79 51 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 50.39 +3.83 51 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 52.85 +3.87 51 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 55.32 +3.90 50 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 57.81 +3.94 51 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 60.30 +3.96 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 62.80 +3.98 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 65.30 +4.00 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 67.80 +4.00 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 70.30 +4.00 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 +0.02 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.12 +0.04 50 0 20 0
29SEP26 62.50 P 0.00 0.00 0.00 0.18 +0.05 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.27 +0.07 50 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.41 +0.13 50 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.56 +0.15 50 0 329 0
29SEP26 72.50 P 0.00 0.00 0.00 0.78 +0.21 50 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 1.08 +0.28 50 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 1.42 +0.34 50 0 12 0
29SEP26 80.00 P 1.90 1.90 1.90 1.83 +0.42 51 2 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 2.34 +0.52 51 0 99 0
29SEP26 85.00 P 2.75 2.75 2.75 2.89 +0.59 51 70 513 -21
29SEP26 87.50 P 0.00 0.00 0.00 3.53 +0.68 50 0 505 0
29SEP26 90.00 P 0.00 0.00 0.00 4.23 +0.74 50 0 3,077 0
29SEP26 92.50 P 0.00 0.00 0.00 5.05 +0.91 50 0 1,545 0
29SEP26 95.00 P 0.00 0.00 0.00 5.96 +1.04 50 0 1,929 0
29SEP26 97.50 P 6.32 6.61 6.32 6.84 +1.02 49 405 1,699 +388
29SEP26 100.00 P 7.69 8.00 7.69 8.16 +1.30 50 44 8,819 +6
29SEP26 102.50 P 0.00 0.00 0.00 9.41 +1.45 50 0 7,618 0
29SEP26 105.00 P 9.25 9.81 9.25 10.76 +1.56 50 95 6,049 -40
29SEP26 107.50 P 0.00 0.00 0.00 12.20 +1.92 50 0 5,889 0
29SEP26 110.00 P 0.00 0.00 0.00 13.79 +1.88 51 0 10,758 0
29SEP26 112.50 P 0.00 0.00 0.00 15.43 +2.03 51 0 3,640 0
29SEP26 115.00 P 0.00 0.00 0.00 16.89 +2.26 50 0 4,475 0
29SEP26 117.50 P 0.00 0.00 0.00 18.61 +2.33 50 0 6,247 0
29SEP26 120.00 P 0.00 0.00 0.00 20.54 +2.10 51 0 5,079 0
29SEP26 122.50 P 0.00 0.00 0.00 22.48 +2.76 51 0 2,299 0
29SEP26 125.00 P 0.00 0.00 0.00 24.20 +2.72 50 0 13,099 0
29SEP26 127.50 P 0.00 0.00 0.00 26.47 +2.96 52 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 28.46 +3.48 52 0 3,616 0
29SEP26 132.50 P 0.00 0.00 0.00 30.52 +3.24 51 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 32.80 +3.49 52 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 34.96 +3.54 53 0 4,283 0
29SEP26 140.00 P 0.00 0.00 0.00 37.07 +3.50 52 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 39.41 +3.64 53 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 41.75 +3.95 54 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 43.84 +3.86 52 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 46.19 +3.85 52 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 48.55 +4.07 52 0 166 0
29SEP26 155.00 P 50.75 50.75 50.75 51.19 +4.40 56 5 1,219 -5
29SEP26 157.50 P 0.00 0.00 0.00 53.63 +4.29 57 0 1,045 0
29SEP26 160.00 P 0.00 0.00 0.00 55.49 +3.56 49 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 57.97 +3.69 50 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 60.41 +3.83 50 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 62.86 +3.85 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 65.33 +3.91 50 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 67.82 +3.93 50 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 70.30 +3.95 0 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 72.80 +3.97 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 75.30 +3.99 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 77.80 +4.00 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 80.30 +4.00 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 82.80 +4.00 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 85.30 +4.00 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 87.80 +4.00 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 90.30 +4.00 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 92.80 +4.00 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 95.30 +4.00 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 100.30 +4.00 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 105.30 +4.00 0 0 0 -50
29SEP26 215.00 P 0.00 0.00 0.00 110.30 +4.00 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 115.30 +4.00 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.36 +0.07 50 0 43 0
30DEC26 57.50 P 0.00 0.00 0.00 0.51 +0.11 50 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.69 +0.14 50 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.91 +0.17 50 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.19 +0.24 50 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.50 +0.26 50 0 181 0
30DEC26 70.00 P 0.00 0.00 0.00 1.90 +0.35 50 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 2.39 +0.44 50 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 2.94 +0.58 50 0 174 0
30DEC26 77.50 P 3.33 3.33 3.33 3.45 +0.48 50 60 223 +60
30DEC26 80.00 P 3.65 4.00 3.65 4.20 +0.66 50 11 448 +11
30DEC26 82.50 P 0.00 0.00 0.00 4.92 +0.73 50 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 5.69 +0.76 50 0 6,819 0
30DEC26 87.50 P 0.00 0.00 0.00 6.52 +0.85 50 0 95 0
30DEC26 90.00 P 0.00 0.00 0.00 7.44 +0.88 50 0 4,371 0
30DEC26 92.50 P 0.00 0.00 0.00 8.44 +0.98 50 0 3,700 0
30DEC26 95.00 P 0.00 0.00 0.00 9.53 +1.09 50 0 712 0
30DEC26 97.50 P 9.91 10.35 9.91 10.70 +1.20 50 1,000 1,043 +948
30DEC26 100.00 P 0.00 0.00 0.00 11.95 +1.30 50 0 6,559 0
30DEC26 102.50 P 0.00 0.00 0.00 13.27 +1.41 50 0 933 0
30DEC26 105.00 P 13.62 13.62 13.62 14.67 +1.52 50 65 983 0
30DEC26 107.50 P 0.00 0.00 0.00 16.14 +1.62 50 0 1,771 0
30DEC26 110.00 P 0.00 0.00 0.00 17.71 +1.75 51 0 19,632 0
30DEC26 112.50 P 0.00 0.00 0.00 19.33 +1.87 51 0 2,568 0
30DEC26 115.00 P 0.00 0.00 0.00 20.95 +2.30 51 0 4,942 0
30DEC26 117.50 P 0.00 0.00 0.00 22.49 +2.32 50 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 24.20 +2.36 51 0 5,409 0
30DEC26 122.50 P 0.00 0.00 0.00 26.01 +2.72 51 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 27.85 +2.43 51 0 4,974 0
30DEC26 127.50 P 0.00 0.00 0.00 29.78 +2.90 51 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 31.74 +2.96 51 0 970 0
30DEC26 132.50 P 0.00 0.00 0.00 33.63 +2.94 51 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 35.26 +2.62 50 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 37.81 +3.34 52 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 39.30 +2.83 50 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 41.43 +2.95 50 0 1,185 0
30DEC26 145.00 P 0.00 0.00 0.00 44.16 +3.43 52 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 45.70 +3.08 50 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 47.86 +3.10 50 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 50.08 +3.18 50 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 52.33 +3.28 50 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 54.58 +3.33 50 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 56.84 +3.35 50 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 59.13 +3.39 50 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 61.46 +3.46 50 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 63.80 +3.53 50 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 66.14 +3.55 50 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 68.50 +3.58 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 70.88 +3.62 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 73.28 +3.67 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.69 +3.72 50 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 78.10 +3.74 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 80.52 +3.76 50 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 82.96 +3.78 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 85.42 +3.83 50 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 87.88 +3.86 50 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 90.35 +3.89 50 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 92.82 +3.91 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 95.30 +3.92 0 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 1.12 +0.18 49 0 35 0
30MAR27 60.00 P 0.00 0.00 0.00 1.43 +0.23 49 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.77 +0.26 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.20 +0.35 49 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.63 +0.35 49 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 3.19 +0.47 49 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 3.76 +0.50 49 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 4.40 +0.56 49 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 5.28 +0.82 50 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 5.92 +0.73 49 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 6.82 +0.79 49 0 8 0
30MAR27 85.00 P 0.00 0.00 0.00 7.68 +0.76 49 0 313 0
30MAR27 87.50 P 0.00 0.00 0.00 8.62 +0.84 49 0 255 0
30MAR27 90.00 P 0.00 0.00 0.00 9.64 +0.93 49 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 10.72 +1.01 49 0 954 0
30MAR27 95.00 P 0.00 0.00 0.00 11.88 +1.11 49 0 381 0
30MAR27 97.50 P 0.00 0.00 0.00 13.11 +1.20 49 0 143 0
30MAR27 100.00 P 14.25 14.25 14.25 14.41 +1.29 49 3 2,200 +3
30MAR27 102.50 P 0.00 0.00 0.00 15.77 +1.38 49 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 17.20 +1.47 49 0 108 0
30MAR27 107.50 P 0.00 0.00 0.00 18.68 +1.55 49 0 51 0
30MAR27 110.00 P 0.00 0.00 0.00 20.17 +1.59 49 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 21.77 +1.67 50 0 1,115 0
30MAR27 115.00 P 0.00 0.00 0.00 23.41 +2.21 50 0 67 0
30MAR27 117.50 P 0.00 0.00 0.00 24.88 +2.09 49 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 26.51 +2.15 49 0 187 0
30MAR27 122.50 P 0.00 0.00 0.00 28.20 +2.03 49 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 29.95 +2.09 49 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 31.80 +2.10 49 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 33.67 +2.42 49 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 35.54 +2.43 49 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 37.42 +2.45 49 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 39.40 +2.56 49 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 41.41 +2.69 49 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 43.43 +2.74 49 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 45.46 +2.76 49 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 47.50 +2.78 49 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 49.62 +2.87 49 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 51.77 +2.98 49 0 0 0
30MAR27 155.00 P 54.48 54.48 54.48 53.92 +3.04 49 5 5 +5
30MAR27 157.50 P 0.00 0.00 0.00 56.08 +3.05 49 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.26 +3.08 49 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 60.47 +3.13 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.72 +3.21 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 64.98 +3.30 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 67.25 +3.32 49 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 69.53 +3.34 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 71.81 +3.35 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 74.13 +3.40 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 76.48 +3.47 49 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 9.49 - 49 0 0 -
29JUN27 87.50 P 0.00 0.00 0.00 10.50 +0.87 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.58 +0.96 49 0 8 0
29JUN27 92.50 P 12.51 12.51 12.51 12.71 +1.02 49 1 5 +1
29JUN27 95.00 P 0.00 0.00 0.00 13.91 +1.10 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.20 +1.20 49 0 41 0
29JUN27 100.00 P 0.00 0.00 0.00 16.52 +1.27 49 0 594 0
29JUN27 102.50 P 0.00 0.00 0.00 17.91 +1.36 49 0 3,056 0
29JUN27 105.00 P 0.00 0.00 0.00 19.35 +1.44 49 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 20.83 +1.51 49 0 100 0
29JUN27 110.00 P 0.00 0.00 0.00 22.36 +1.57 49 0 219 0
29JUN27 112.50 P 0.00 0.00 0.00 23.78 +1.48 49 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 25.43 +1.82 49 0 4 0
29JUN27 117.50 P 0.00 0.00 0.00 27.14 +2.44 49 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 28.67 +2.33 49 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 30.38 +2.04 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 32.10 +2.05 49 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 33.83 +2.07 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 35.69 +2.21 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 37.57 +2.36 49 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 39.45 +2.37 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 41.34 +2.38 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 43.25 +2.41 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 45.23 +2.50 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 47.26 +2.63 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 49.29 +2.70 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 51.33 +2.71 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 53.38 +2.73 49 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 55.44 +2.75 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 57.57 +2.83 49 0 0 0
TOTAL PUT 10,957 411,393 -4,371
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$ 124.50
26JUN26 110.00 C 0.00 0.00 0.00 14.55 - 59 0 0 -
26JUN26 112.50 C 0.00 0.00 0.00 12.11 -8.03 60 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 9.75 -7.91 61 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 7.53 -7.67 60 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 5.38 -7.42 56 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 3.74 -6.75 58 0 0 0
26JUN26 125.00 C 3.38 3.38 3.38 2.45 -5.88 59 25 25 +25
26JUN26 127.50 C 0.00 0.00 0.00 1.49 -4.89 59 0 0 0
26JUN26 130.00 C 2.10 2.10 0.82 0.85 -3.98 60 81 14 -27
26JUN26 132.50 C 1.30 1.30 1.30 0.45 -2.93 60 20 159 0
26JUN26 135.00 C 0.89 0.89 0.89 0.24 -2.04 61 15 232 0
26JUN26 137.50 C 0.00 0.00 0.00 0.11 -1.35 61 0 281 0
26JUN26 140.00 C 0.35 0.35 0.10 0.05 -0.83 61 34 61 -19
26JUN26 142.50 C 0.00 0.00 0.00 0.02 -0.49 61 0 57 0
26JUN26 145.00 C 0.00 0.00 0.00 0.01 -0.27 63 0 40 0
26JUN26 147.50 C 0.00 0.00 0.00 0.01 -0.14 69 0 10 0
26JUN26 150.00 C 0.00 0.00 0.00 0.01 -0.07 76 0 0 0
26JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.03 82 0 30 0
26JUN26 155.00 C 0.00 0.00 0.00 0.01 -0.01 87 0 0 0
26JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 14.62 -8.05 49 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 12.23 -7.96 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 9.93 -7.79 49 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 7.80 -7.50 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 5.72 -7.23 46 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 4.14 -6.58 47 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 2.86 -5.78 48 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 1.88 -4.88 48 0 0 0
29JUN26 130.00 C 2.37 2.37 1.05 1.18 -4.08 49 350 2,311 +136
29JUN26 132.50 C 1.72 1.75 0.88 0.70 -3.06 49 529 484 +450
29JUN26 135.00 C 1.14 1.15 0.59 0.42 -2.23 50 141 75 -6
29JUN26 137.50 C 0.63 0.63 0.63 0.22 -1.65 49 30 52 -19
29JUN26 140.00 C 0.43 0.43 0.43 0.11 -1.11 49 15 361 -15
29JUN26 142.50 C 0.16 0.16 0.16 0.06 -0.71 50 30 467 0
29JUN26 145.00 C 0.00 0.00 0.00 0.03 -0.44 51 0 1,000 0
29JUN26 147.50 C 0.00 0.00 0.00 0.02 -0.26 53 0 485 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 -0.15 53 0 323 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.08 57 0 617 0
29JUN26 155.00 C 0.07 0.07 0.07 0.01 -0.04 62 10 860 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.02 66 0 2,220 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 2,678 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,185 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 77 0 853 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 81 0 708 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 84 0 650 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 88 0 886 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 92 0 676 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 95 0 483 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 98 0 964 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 102 0 122 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 105 0 676 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 108 0 110 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 111 0 436 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 114 0 555 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 117 0 998 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 120 0 186 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 123 0 3,346 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 129 0 900 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 134 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 140 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 145 0 181 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 150 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 155 0 3,197 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 160 0 85 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 165 0 213 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 170 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 174 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 178 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 183 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 187 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 191 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 195 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 199 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 203 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 207 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 211 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 214 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 221 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 228 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 235 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 241 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 247 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 253 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 259 0 228 0
03JUL26 110.00 C 0.00 0.00 0.00 14.92 - 52 0 0 -
03JUL26 112.50 C 0.00 0.00 0.00 12.67 -7.68 51 0 0 0
03JUL26 115.00 C 0.00 0.00 0.00 10.56 -7.42 51 0 0 0
03JUL26 117.50 C 0.00 0.00 0.00 8.62 -7.07 51 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 6.72 -6.77 49 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 5.20 -6.23 49 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 3.96 -5.56 50 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 2.93 -4.87 50 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 2.12 -4.13 51 0 0 0
03JUL26 132.50 C 1.57 1.57 1.57 1.49 -3.60 51 6 15 0
03JUL26 135.00 C 1.88 1.88 1.11 1.07 -2.69 52 98 68 +68
03JUL26 137.50 C 1.19 1.19 0.99 0.73 -2.26 52 19 34 +19
03JUL26 140.00 C 0.00 0.00 0.00 0.47 -1.71 52 0 0 0
03JUL26 142.50 C 0.00 0.00 0.00 0.30 -1.32 52 0 15 0
03JUL26 145.00 C 0.00 0.00 0.00 0.19 -0.97 52 0 15 0
03JUL26 147.50 C 0.00 0.00 0.00 0.11 -0.70 52 0 15 0
03JUL26 150.00 C 0.00 0.00 0.00 0.07 -0.49 52 0 0 0
03JUL26 152.50 C 0.00 0.00 0.00 0.04 -0.34 52 0 0 0
03JUL26 155.00 C 0.00 0.00 0.00 0.03 -0.22 54 0 0 0
03JUL26 157.50 C 0.00 0.00 0.00 0.02 -0.14 54 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 17.27 -7.56 51 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 15.45 -6.55 51 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 13.74 -6.24 51 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 12.15 -5.91 51 0 0 0
30JUL26 120.00 C 10.58 10.64 10.33 10.47 -5.77 50 105 105 +105
30JUL26 122.50 C 9.97 9.97 9.09 9.13 -5.40 50 45 45 +45
30JUL26 125.00 C 9.72 9.72 8.64 7.91 -5.02 50 30 30 +30
30JUL26 127.50 C 8.42 8.42 8.42 6.83 -4.62 50 15 30 +15
30JUL26 130.00 C 7.88 7.88 7.28 5.87 -4.33 50 16 28 +16
30JUL26 132.50 C 0.00 0.00 0.00 5.03 -3.71 50 0 11 0
30JUL26 135.00 C 5.00 5.00 5.00 4.30 -3.30 51 3 93 -2
30JUL26 137.50 C 0.00 0.00 0.00 3.67 -2.97 51 0 204 0
30JUL26 140.00 C 0.00 0.00 0.00 3.13 -2.67 51 0 4,077 0
30JUL26 142.50 C 3.83 3.83 2.67 2.56 -2.45 51 49 303 -1
30JUL26 145.00 C 3.29 3.29 2.80 2.16 -2.19 51 47 176 +45
30JUL26 147.50 C 0.00 0.00 0.00 1.85 -1.84 52 0 141 0
30JUL26 150.00 C 0.00 0.00 0.00 1.56 -1.60 52 0 489 0
30JUL26 152.50 C 1.77 1.77 1.56 1.28 -1.38 52 32 336 -2
30JUL26 155.00 C 0.00 0.00 0.00 1.05 -1.19 52 0 344 0
30JUL26 157.50 C 0.00 0.00 0.00 0.86 -1.01 52 0 428 0
30JUL26 160.00 C 0.90 0.90 0.90 0.70 -0.86 52 6 185 +6
30JUL26 162.50 C 0.00 0.00 0.00 0.57 -0.72 52 0 153 0
30JUL26 165.00 C 0.00 0.00 0.00 0.46 -0.61 52 0 205 0
30JUL26 167.50 C 0.00 0.00 0.00 0.36 -0.52 51 0 180 0
30JUL26 170.00 C 0.00 0.00 0.00 0.29 -0.43 51 0 234 0
30JUL26 172.50 C 0.00 0.00 0.00 0.23 -0.36 51 0 208 0
30JUL26 175.00 C 0.00 0.00 0.00 0.19 -0.29 52 0 240 0
30JUL26 177.50 C 0.00 0.00 0.00 0.15 -0.24 52 0 217 0
30JUL26 180.00 C 0.00 0.00 0.00 0.12 -0.20 52 0 299 0
30JUL26 182.50 C 0.00 0.00 0.00 0.10 -0.15 52 0 147 0
30JUL26 185.00 C 0.00 0.00 0.00 0.08 -0.12 52 0 172 0
30JUL26 187.50 C 0.00 0.00 0.00 0.06 -0.11 52 0 245 0
30JUL26 190.00 C 0.00 0.00 0.00 0.05 -0.08 52 0 3,828 0
30JUL26 192.50 C 0.00 0.00 0.00 0.04 -0.07 52 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.03 -0.06 52 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.02 -0.05 51 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 -0.05 49 0 172 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 66 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 68 0 134 0
28AUG26 110.00 C 0.00 0.00 0.00 20.07 -6.98 55 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 18.46 -6.55 55 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 16.93 -6.27 55 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 15.50 -5.57 55 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 13.94 -5.52 54 0 0 0
28AUG26 122.50 C 12.67 12.67 12.67 12.69 -5.24 54 15 15 +15
28AUG26 125.00 C 14.52 14.52 14.52 11.55 -4.94 54 40 40 +40
28AUG26 127.50 C 11.45 11.45 10.75 10.49 -4.64 54 16 98 +8
28AUG26 130.00 C 0.00 0.00 0.00 9.52 -4.52 54 0 45 0
28AUG26 132.50 C 0.00 0.00 0.00 8.62 -4.02 54 0 165 0
28AUG26 135.00 C 0.00 0.00 0.00 7.83 -3.71 55 0 152 0
28AUG26 137.50 C 0.00 0.00 0.00 6.94 -3.59 54 0 265 0
28AUG26 140.00 C 0.00 0.00 0.00 6.27 -3.33 55 0 238 0
28AUG26 142.50 C 0.00 0.00 0.00 5.78 -3.14 55 0 255 0
28AUG26 145.00 C 0.00 0.00 0.00 5.22 -2.74 56 0 298 0
28AUG26 147.50 C 0.00 0.00 0.00 4.53 -2.73 55 0 253 0
28AUG26 150.00 C 5.18 5.20 5.18 4.04 -2.55 55 46 436 +1
28AUG26 152.50 C 0.00 0.00 0.00 3.60 -2.33 55 0 555 0
28AUG26 155.00 C 0.00 0.00 0.00 3.20 -1.98 55 0 258 0
28AUG26 157.50 C 0.00 0.00 0.00 2.84 -1.81 55 0 353 0
28AUG26 160.00 C 0.00 0.00 0.00 2.52 -1.65 55 0 226 0
28AUG26 162.50 C 0.00 0.00 0.00 2.23 -1.51 55 0 75 0
28AUG26 165.00 C 0.00 0.00 0.00 1.97 -1.37 55 0 95 0
28AUG26 167.50 C 0.00 0.00 0.00 1.74 -1.24 55 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 1.54 -1.12 55 0 96 0
28AUG26 172.50 C 2.20 2.20 2.20 1.35 -1.02 55 30 159 +30
28AUG26 175.00 C 2.02 2.02 2.02 1.19 -0.92 55 30 77 +30
28AUG26 177.50 C 1.85 1.85 1.85 1.05 -0.83 55 30 45 +30
28AUG26 180.00 C 1.68 1.70 1.67 0.92 -0.75 55 96 313 +85
28AUG26 182.50 C 0.00 0.00 0.00 0.81 -0.67 55 0 320 0
28AUG26 185.00 C 0.00 0.00 0.00 0.71 -0.60 55 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 0.62 -0.54 55 0 242 0
28AUG26 190.00 C 0.00 0.00 0.00 0.54 -0.49 55 0 832 0
28AUG26 192.50 C 0.00 0.00 0.00 0.48 -0.43 55 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.42 -0.38 55 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 0.36 -0.35 55 0 49 0
28AUG26 200.00 C 0.00 0.00 0.00 0.32 -0.30 55 0 212 0
29SEP26 110.00 C 0.00 0.00 0.00 22.20 -6.62 54 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 20.69 -6.33 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 19.24 -6.19 54 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 17.88 -5.97 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 16.39 -5.48 53 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 15.18 -5.25 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 14.05 -5.01 53 0 1 0
29SEP26 127.50 C 0.00 0.00 0.00 13.01 -4.75 54 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 12.04 -4.44 54 0 15 0
29SEP26 132.50 C 0.00 0.00 0.00 11.13 -4.20 54 0 30 0
29SEP26 135.00 C 0.00 0.00 0.00 10.29 -3.98 54 0 34 0
29SEP26 137.50 C 0.00 0.00 0.00 9.51 -3.75 54 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 8.81 -3.52 55 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 8.07 -3.38 54 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 7.55 -3.10 55 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 6.71 -3.19 54 0 48 0
29SEP26 150.00 C 0.00 0.00 0.00 6.15 -3.05 54 0 201 0
29SEP26 152.50 C 6.00 6.00 6.00 5.62 -2.88 54 2 411 -2
29SEP26 155.00 C 0.00 0.00 0.00 5.14 -2.46 54 0 473 0
29SEP26 157.50 C 0.00 0.00 0.00 4.69 -2.31 54 0 185 0
29SEP26 160.00 C 0.00 0.00 0.00 4.28 -2.16 54 0 993 0
29SEP26 162.50 C 0.00 0.00 0.00 3.91 -2.01 54 0 75 0
29SEP26 165.00 C 0.00 0.00 0.00 3.56 -1.87 54 0 49 0
29SEP26 167.50 C 0.00 0.00 0.00 3.24 -1.75 54 0 53 0
29SEP26 170.00 C 0.00 0.00 0.00 2.95 -1.62 54 0 38 0
29SEP26 172.50 C 0.00 0.00 0.00 2.68 -1.51 54 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 2.44 -1.40 54 0 141 0
29SEP26 177.50 C 0.00 0.00 0.00 2.22 -1.30 54 0 15 0
29SEP26 180.00 C 3.16 3.16 3.16 2.01 -1.21 54 50 5,306 +22
29SEP26 182.50 C 0.00 0.00 0.00 1.83 -1.11 54 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 1.66 -1.03 54 0 5 0
29SEP26 187.50 C 0.00 0.00 0.00 1.50 -0.96 54 0 1 0
29SEP26 190.00 C 2.38 2.38 2.13 1.36 -0.89 54 56 4,440 -7
29SEP26 192.50 C 0.00 0.00 0.00 1.24 -0.81 54 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 1.12 -0.75 54 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 1.01 -0.70 54 0 237 0
29SEP26 200.00 C 0.00 0.00 0.00 0.92 -0.64 54 0 4,750 0
29SEP26 205.00 C 0.00 0.00 0.00 0.75 -0.54 54 0 2,628 0
29SEP26 210.00 C 0.00 0.00 0.00 0.63 -0.44 54 0 513 0
29SEP26 215.00 C 0.00 0.00 0.00 0.50 -0.39 54 0 318 0
29SEP26 220.00 C 0.00 0.00 0.00 0.41 -0.32 54 0 43 0
29SEP26 225.00 C 0.00 0.00 0.00 0.34 -0.27 54 0 199 0
29SEP26 230.00 C 0.00 0.00 0.00 0.27 -0.23 54 0 132 0
29SEP26 235.00 C 0.00 0.00 0.00 0.22 -0.21 54 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 0.18 -0.16 54 0 89 0
29SEP26 245.00 C 0.00 0.00 0.00 0.15 -0.13 54 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.12 -0.11 54 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.10 -0.09 54 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.08 -0.08 54 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.07 -0.06 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.05 -0.06 54 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 -0.05 54 0 72 0
29SEP26 280.00 C 0.38 0.38 0.38 0.03 -0.04 53 5 700 -5
29SEP26 285.00 C 0.00 0.00 0.00 0.02 -0.04 52 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 59 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 60 0 139 0
30DEC26 110.00 C 0.00 0.00 0.00 27.62 -5.75 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 26.26 -6.05 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.95 -5.47 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 23.72 -5.38 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 22.53 -5.14 55 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 21.39 -5.35 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 20.28 -5.27 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 19.29 -5.07 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 18.30 -4.93 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 17.40 -4.74 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 16.53 -4.60 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 15.72 -4.43 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.94 -4.26 55 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.18 -4.15 56 0 0 0
30DEC26 145.00 C 13.70 13.70 13.70 13.14 -4.37 55 20 22 +20
30DEC26 147.50 C 0.00 0.00 0.00 12.84 -3.85 56 0 0 0
30DEC26 150.00 C 11.00 11.00 11.00 11.68 -4.21 54 20 25 0
30DEC26 152.50 C 0.00 0.00 0.00 11.64 -3.46 56 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 11.04 -3.30 56 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 10.52 -3.10 56 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 9.97 -2.97 56 0 348 0
30DEC26 162.50 C 0.00 0.00 0.00 9.44 -2.85 56 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 8.93 -2.73 56 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 8.45 -2.62 56 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 8.00 -2.51 56 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 7.56 -2.41 56 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 7.16 -2.30 56 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 6.57 -2.41 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 6.40 -2.12 56 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 5.88 -1.97 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 5.56 -1.88 55 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 5.26 -1.80 55 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 4.97 -1.73 55 0 7 0
30DEC26 192.50 C 0.00 0.00 0.00 4.70 -1.65 55 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 4.45 -1.57 55 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 4.21 -1.50 55 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 4.10 -1.31 56 0 5,053 0
30DEC26 205.00 C 0.00 0.00 0.00 3.56 -1.31 55 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 3.28 -1.10 56 0 116 0
30DEC26 215.00 C 0.00 0.00 0.00 2.84 -1.09 55 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 2.62 -0.92 56 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 2.28 -0.90 56 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 2.04 -0.82 56 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 1.82 -0.75 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 1.63 -0.68 55 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 1.50 -0.64 56 0 122 0
30DEC26 250.00 C 0.00 0.00 0.00 1.35 -0.52 56 0 1,398 0
30DEC26 255.00 C 0.00 0.00 0.00 1.21 -0.47 56 0 1,383 0
30DEC26 260.00 C 0.00 0.00 0.00 1.08 -0.43 56 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 0.97 -0.39 56 0 82 0
30DEC26 270.00 C 0.00 0.00 0.00 0.84 -0.38 55 0 56 0
30DEC26 275.00 C 1.52 1.52 1.52 0.75 -0.35 55 1 28 0
30DEC26 280.00 C 0.00 0.00 0.00 0.68 -0.31 56 0 84 0
30DEC26 285.00 C 0.00 0.00 0.00 0.61 -0.28 56 0 21 0
30DEC26 290.00 C 0.00 0.00 0.00 0.55 -0.25 56 0 20 0
30DEC26 295.00 C 0.00 0.00 0.00 0.49 -0.26 55 0 47 0
30DEC26 300.00 C 0.00 0.00 0.00 0.44 -0.23 55 0 31 0
30DEC26 310.00 C 0.00 0.00 0.00 0.36 -0.17 56 0 864 0
30DEC26 320.00 C 0.00 0.00 0.00 0.29 -0.14 56 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.23 -0.12 55 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.19 -0.10 56 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.15 -0.09 55 0 219 0
30MAR27 110.00 C 0.00 0.00 0.00 31.98 -6.08 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 30.67 -5.99 56 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 29.52 -5.73 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 28.34 -5.60 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 27.17 -5.57 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 26.09 -5.47 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.04 -5.35 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 24.03 -5.25 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.09 -5.09 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 22.17 -4.97 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 21.27 -4.84 56 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 20.44 -4.69 56 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 19.66 -4.22 56 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 18.89 -4.44 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 18.16 -3.99 56 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 17.46 -4.15 56 0 121 0
30MAR27 150.00 C 19.00 19.00 19.00 16.80 -3.76 56 2 193 0
30MAR27 152.50 C 0.00 0.00 0.00 16.16 -3.84 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 15.55 -3.68 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 14.94 -3.54 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 14.33 -3.44 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 13.75 -3.33 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 13.18 -3.23 56 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 12.64 -3.13 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 12.13 -3.03 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 11.63 -2.94 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 11.15 -2.85 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 10.70 -2.76 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 10.26 -2.68 56 0 147 0
30MAR27 182.50 C 0.00 0.00 0.00 9.84 -2.59 56 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 9.44 -2.51 56 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 9.06 -2.42 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 8.69 -2.35 56 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 8.33 -2.28 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 8.00 -2.20 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 7.67 -2.13 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 7.36 -2.06 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 6.78 -1.93 56 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 6.24 -1.81 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 5.75 -1.69 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 5.30 -1.58 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 4.88 -1.48 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 4.50 -1.21 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 4.15 -1.29 56 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 3.83 -1.21 56 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 3.53 -1.13 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 3.26 -1.05 56 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 3.01 -0.99 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 2.78 -0.92 56 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 2.57 -0.86 56 0 81 0
29JUN27 110.00 C 0.00 0.00 0.00 35.54 -6.22 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 34.30 -6.09 56 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 33.16 -5.65 56 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 32.05 -5.87 56 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 30.97 -5.43 56 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 29.92 -5.59 56 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 28.92 -5.17 56 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 27.95 -5.07 56 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 26.99 -5.29 56 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 25.67 -5.56 55 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 24.82 -5.39 55 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 24.00 -5.13 55 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 23.22 -5.06 55 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 22.46 -4.90 55 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 21.74 -4.73 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 21.04 -4.57 55 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 20.66 -4.12 56 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 19.95 -4.02 56 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 19.27 -3.92 56 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 18.61 -3.83 56 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 17.98 -3.73 56 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 17.37 -3.63 56 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 16.78 -3.54 56 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 16.21 -3.45 55 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 15.66 -3.37 55 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 15.13 -3.28 55 0 3 0
TOTAL CALL 2,210 100,190 +1,136
26JUN26 110.00 P 0.00 0.00 0.00 0.03 - 61 0 0 -
26JUN26 112.50 P 0.00 0.00 0.00 0.09 +0.08 61 0 0 0
26JUN26 115.00 P 0.19 0.19 0.19 0.23 +0.20 61 4 4 +4
26JUN26 117.50 P 0.00 0.00 0.00 0.52 +0.45 61 0 20 0
26JUN26 120.00 P 0.63 1.32 0.63 1.05 +0.88 61 40 40 +40
26JUN26 122.50 P 1.90 1.90 1.90 1.89 +1.53 62 10 10 +10
26JUN26 125.00 P 1.40 1.96 1.40 3.09 +2.38 62 60 120 +37
26JUN26 127.50 P 2.20 4.50 2.20 4.65 +3.37 64 88 226 -79
26JUN26 130.00 P 4.00 4.00 4.00 6.43 +4.39 63 13 178 -13
26JUN26 132.50 P 0.00 0.00 0.00 8.44 +5.37 60 0 69 0
26JUN26 135.00 P 0.00 0.00 0.00 10.71 +6.20 61 0 2 0
26JUN26 137.50 P 0.00 0.00 0.00 13.08 +6.86 60 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 15.53 +7.30 61 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 18.01 +7.65 63 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 20.50 +7.86 0 0 0 0
26JUN26 147.50 P 0.00 0.00 0.00 23.00 +7.99 0 0 0 0
26JUN26 150.00 P 0.00 0.00 0.00 25.53 +8.09 91 0 0 0
26JUN26 152.50 P 0.00 0.00 0.00 28.05 +8.14 103 0 0 0
26JUN26 155.00 P 0.00 0.00 0.00 30.52 +8.12 101 0 0 0
26JUN26 157.50 P 0.00 0.00 0.00 33.05 +8.15 117 0 0 0
26JUN26 160.00 P 0.00 0.00 0.00 35.55 +8.15 123 0 0 0
26JUN26 162.50 P 0.00 0.00 0.00 38.03 +8.13 124 0 0 0
26JUN26 165.00 P 0.00 0.00 0.00 40.53 +8.13 130 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.08 +0.07 50 0 20 0
29JUN26 112.50 P 0.00 0.00 0.00 0.18 +0.15 50 0 368 0
29JUN26 115.00 P 0.49 0.49 0.49 0.39 +0.32 49 15 216 -15
29JUN26 117.50 P 0.55 1.04 0.55 0.78 +0.64 50 214 236 +113
29JUN26 120.00 P 0.93 1.70 0.89 1.38 +1.08 50 334 1,018 +115
29JUN26 122.50 P 1.47 2.45 1.18 2.28 +1.71 50 201 1,300 +80
29JUN26 125.00 P 2.35 2.35 2.20 3.50 +2.50 51 26 1,220 -4
29JUN26 127.50 P 2.97 4.98 2.97 5.03 +3.42 51 51 714 -50
29JUN26 130.00 P 4.35 7.30 4.28 6.86 +4.39 53 10,060 19,468 -3,238
29JUN26 132.50 P 0.00 0.00 0.00 8.67 +5.18 49 0 562 0
29JUN26 135.00 P 0.00 0.00 0.00 10.86 +5.96 49 0 556 0
29JUN26 137.50 P 0.00 0.00 0.00 13.17 +6.58 49 0 456 0
29JUN26 140.00 P 15.80 15.80 15.50 15.57 +7.05 49 40 620 -40
29JUN26 142.50 P 0.00 0.00 0.00 18.02 +7.43 49 0 416 0
29JUN26 145.00 P 13.95 13.95 13.95 20.50 +7.70 0 1 1,742 0
29JUN26 147.50 P 0.00 0.00 0.00 23.00 +7.88 0 0 1,454 0
29JUN26 150.00 P 20.50 25.50 20.50 25.53 +7.50 66 26 2,279 -124
29JUN26 152.50 P 0.00 0.00 0.00 28.05 +8.11 75 0 874 -137
29JUN26 155.00 P 29.50 30.50 29.50 30.57 +8.16 82 330 374 -321
29JUN26 157.50 P 33.00 33.00 33.00 33.05 +8.15 85 200 15 -247
29JUN26 160.00 P 34.50 35.60 34.50 35.73 +8.33 108 710 197 -1,009
29JUN26 162.50 P 0.00 0.00 0.00 38.15 +8.25 106 0 971 -329
29JUN26 165.00 P 0.00 0.00 0.00 41.72 +9.32 164 0 15 -1,538
29JUN26 167.50 P 0.00 0.00 0.00 43.18 +8.28 119 0 301 -599
29JUN26 170.00 P 0.00 0.00 0.00 45.64 +7.88 121 0 50 -82
29JUN26 172.50 P 0.00 0.00 0.00 48.06 +8.16 114 0 121 -7
29JUN26 175.00 P 0.00 0.00 0.00 50.52 +8.12 109 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 53.10 +8.20 129 0 71 -9
29JUN26 180.00 P 0.00 0.00 0.00 55.67 +8.27 142 0 96 -4
29JUN26 182.50 P 0.00 0.00 0.00 58.06 +8.16 130 0 0 -57
29JUN26 185.00 P 0.00 0.00 0.00 60.67 +8.27 150 0 0 -27
29JUN26 187.50 P 0.00 0.00 0.00 63.12 +8.22 148 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 65.61 +8.21 151 0 15 -30
29JUN26 192.50 P 0.00 0.00 0.00 68.12 +8.22 156 0 0 -60
29JUN26 195.00 P 0.00 0.00 0.00 70.56 +8.16 150 0 0 -45
29JUN26 197.50 P 69.25 69.25 69.25 73.12 +8.22 164 12 11 -34
29JUN26 200.00 P 71.75 71.75 71.75 75.53 +8.13 149 12 512 -48
29JUN26 205.00 P 0.00 0.00 0.00 80.67 +8.27 182 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 85.50 +8.10 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 90.55 +8.15 175 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 95.67 +8.27 204 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 100.55 +8.15 188 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 105.50 +7.29 0 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 110.50 +8.10 0 0 1 0
29JUN26 240.00 P 0.00 0.00 0.00 115.50 +8.10 0 0 0 0
29JUN26 245.00 P 116.75 116.75 116.75 120.67 +8.27 236 12 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 125.55 +8.15 216 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 130.55 +8.15 222 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 135.55 +8.15 227 0 1 0
29JUN26 265.00 P 0.00 0.00 0.00 140.53 +8.13 226 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 145.55 +8.15 237 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 150.55 +8.15 242 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 155.61 +8.21 264 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 160.57 +8.17 258 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 165.66 +8.26 282 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 170.66 +8.26 287 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 175.55 +8.15 266 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 185.55 +8.15 275 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 195.66 +8.26 310 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 205.55 +8.15 292 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 215.55 +8.15 300 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 225.55 +8.15 307 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 235.50 +8.10 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 245.54 +8.14 317 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 0.34 - 52 0 0 -
03JUL26 112.50 P 0.00 0.00 0.00 0.60 +0.44 52 0 0 0
03JUL26 115.00 P 0.91 0.91 0.91 1.01 +0.72 52 2 2 +2
03JUL26 117.50 P 0.92 0.93 0.92 1.58 +1.08 52 30 45 +30
03JUL26 120.00 P 1.34 1.34 1.34 2.36 +1.54 52 30 60 +30
03JUL26 122.50 P 1.77 1.77 1.72 3.37 +2.12 53 30 45 +30
03JUL26 125.00 P 0.00 0.00 0.00 4.63 +2.86 53 0 0 0
03JUL26 127.50 P 5.16 5.16 5.16 6.12 +3.61 54 15 15 +15
03JUL26 130.00 P 0.00 0.00 0.00 7.60 +4.15 51 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 9.46 +4.87 52 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 11.47 +5.55 51 0 0 0
03JUL26 137.50 P 0.00 0.00 0.00 13.62 +6.14 51 0 0 0
03JUL26 140.00 P 0.00 0.00 0.00 15.88 +6.44 51 0 0 0
03JUL26 142.50 P 0.00 0.00 0.00 18.22 +6.86 51 0 0 0
03JUL26 145.00 P 0.00 0.00 0.00 20.62 +7.20 52 0 0 0
03JUL26 147.50 P 0.00 0.00 0.00 23.05 +7.46 51 0 0 0
03JUL26 150.00 P 0.00 0.00 0.00 25.53 +7.50 53 0 0 0
03JUL26 152.50 P 0.00 0.00 0.00 28.05 +7.87 59 0 0 0
03JUL26 155.00 P 0.00 0.00 0.00 30.75 +8.18 77 0 0 0
03JUL26 157.50 P 0.00 0.00 0.00 33.25 +8.26 81 0 0 0
30JUL26 110.00 P 2.04 2.30 2.04 2.54 +1.32 52 30 38 +10
30JUL26 112.50 P 2.89 2.89 2.89 3.21 +1.60 52 25 41 +25
30JUL26 115.00 P 3.18 3.18 3.18 4.05 +1.93 52 6 36 0
30JUL26 117.50 P 4.17 4.17 4.16 4.97 +2.33 52 20 72 +8
30JUL26 120.00 P 4.31 4.31 4.31 5.98 +2.66 52 1 49 +1
30JUL26 122.50 P 0.00 0.00 0.00 7.14 +3.04 52 0 32 0
30JUL26 125.00 P 7.42 7.42 7.42 8.51 +3.63 53 10 174 0
30JUL26 127.50 P 0.00 0.00 0.00 9.84 +3.92 52 0 216 0
30JUL26 130.00 P 0.00 0.00 0.00 11.33 +4.32 52 0 642 0
30JUL26 132.50 P 10.71 12.00 10.71 12.83 +4.37 51 7 480 0
30JUL26 135.00 P 14.60 14.60 14.30 14.41 +4.59 50 40 499 0
30JUL26 137.50 P 0.00 0.00 0.00 16.38 +5.07 51 0 533 0
30JUL26 140.00 P 0.00 0.00 0.00 18.32 +5.76 51 0 7,530 0
30JUL26 142.50 P 22.37 22.37 22.37 20.30 +5.80 51 1 85 0
30JUL26 145.00 P 0.00 0.00 0.00 22.38 +6.09 51 0 628 0
30JUL26 147.50 P 0.00 0.00 0.00 24.70 +6.54 53 0 127 0
30JUL26 150.00 P 0.00 0.00 0.00 26.86 +6.75 53 0 455 0
30JUL26 152.50 P 28.85 28.85 28.85 28.98 +6.85 52 300 420 +300
30JUL26 155.00 P 31.08 31.08 31.08 31.16 +6.94 50 200 272 +148
30JUL26 157.50 P 33.83 33.83 33.83 33.68 +7.30 53 700 856 +700
30JUL26 160.00 P 0.00 0.00 0.00 35.96 +7.77 52 0 1,154 0
30JUL26 162.50 P 0.00 0.00 0.00 38.33 +7.78 52 0 952 0
30JUL26 165.00 P 0.00 0.00 0.00 41.72 +8.89 69 0 1,478 0
30JUL26 167.50 P 0.00 0.00 0.00 43.18 +8.01 53 0 2,042 0
30JUL26 170.00 P 0.00 0.00 0.00 45.64 +7.88 54 0 505 0
30JUL26 172.50 P 0.00 0.00 0.00 48.06 +8.02 52 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 50.52 +7.98 51 0 38 0
30JUL26 177.50 P 0.00 0.00 0.00 53.10 +8.17 58 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 55.67 +8.18 63 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 58.06 +8.11 60 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 60.67 +8.25 67 0 20 0
30JUL26 187.50 P 0.00 0.00 0.00 63.12 +8.21 66 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 65.61 +8.21 68 0 66 0
30JUL26 192.50 P 0.00 0.00 0.00 68.12 +8.22 70 0 15 -20
30JUL26 195.00 P 0.00 0.00 0.00 70.56 +8.16 69 0 721 -120
30JUL26 197.50 P 0.00 0.00 0.00 73.12 +8.22 73 0 465 -495
30JUL26 200.00 P 0.00 0.00 0.00 75.53 +8.13 69 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 80.67 +8.27 81 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 85.50 +8.10 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 90.55 +8.15 80 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 95.67 +8.27 90 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 100.55 +8.15 86 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 105.50 +7.29 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 110.50 +8.10 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 115.50 +8.10 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 120.67 +8.27 104 0 0 0
28AUG26 110.00 P 4.00 5.30 4.00 5.03 +1.72 55 31 69 +31
28AUG26 112.50 P 5.20 5.20 5.20 6.04 +2.04 56 8 82 0
28AUG26 115.00 P 6.91 6.91 6.91 6.99 +2.29 55 5 260 +5
28AUG26 117.50 P 0.00 0.00 0.00 8.02 +2.48 55 0 68 0
28AUG26 120.00 P 9.10 9.10 9.10 9.10 +2.71 55 2 42 0
28AUG26 122.50 P 0.00 0.00 0.00 10.44 +3.08 55 0 411 0
28AUG26 125.00 P 0.00 0.00 0.00 11.78 +3.49 56 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 13.18 +3.76 55 0 60 0
28AUG26 130.00 P 0.00 0.00 0.00 14.94 +4.37 57 0 126 0
28AUG26 132.50 P 0.00 0.00 0.00 16.10 +4.26 55 0 85 0
28AUG26 135.00 P 0.00 0.00 0.00 17.73 +4.27 55 0 176 0
28AUG26 137.50 P 0.00 0.00 0.00 19.42 +4.48 55 0 145 0
28AUG26 140.00 P 0.00 0.00 0.00 21.24 +4.94 55 0 135 0
28AUG26 142.50 P 0.00 0.00 0.00 23.49 +5.56 57 0 256 0
28AUG26 145.00 P 0.00 0.00 0.00 25.40 +5.83 57 0 245 0
28AUG26 147.50 P 0.00 0.00 0.00 27.43 +6.06 58 0 206 0
28AUG26 150.00 P 0.00 0.00 0.00 29.48 +6.26 58 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 31.52 +6.30 58 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 33.61 +6.43 58 0 16 0
28AUG26 157.50 P 0.00 0.00 0.00 35.75 +6.63 58 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 38.00 +6.91 59 0 78 0
28AUG26 162.50 P 0.00 0.00 0.00 40.47 +7.15 61 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 42.72 +7.29 61 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 44.92 +7.38 61 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 47.21 +7.63 62 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 49.52 +7.55 62 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 51.85 +7.83 62 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 54.21 +7.89 63 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 56.54 +8.02 63 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 58.91 +7.99 63 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 60.80 +7.92 56 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 63.70 +8.50 63 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 66.11 +8.49 64 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 68.55 +8.65 64 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 71.03 +8.26 66 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 73.48 +8.34 66 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 75.96 +8.39 67 0 0 0
29SEP26 110.00 P 6.00 7.00 6.00 7.05 +1.97 55 12 431 +4
29SEP26 112.50 P 7.10 7.10 7.10 7.88 +2.21 54 2 94 -2
29SEP26 115.00 P 0.00 0.00 0.00 9.21 +2.85 55 0 24 0
29SEP26 117.50 P 0.00 0.00 0.00 10.31 +2.74 55 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 11.36 +2.83 55 0 38 0
29SEP26 122.50 P 0.00 0.00 0.00 12.64 +3.21 55 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 14.00 +3.34 55 0 106 0
29SEP26 127.50 P 13.53 13.62 13.53 15.44 +3.58 55 30 231 +22
29SEP26 130.00 P 0.00 0.00 0.00 17.04 +3.85 55 0 168 0
29SEP26 132.50 P 16.65 16.65 16.26 18.28 +4.03 54 45 85 +45
29SEP26 135.00 P 0.00 0.00 0.00 20.17 +4.52 55 0 400 0
29SEP26 137.50 P 0.00 0.00 0.00 21.89 +4.74 55 0 207 0
29SEP26 140.00 P 0.00 0.00 0.00 23.65 +4.91 56 0 604 0
29SEP26 142.50 P 0.00 0.00 0.00 25.50 +5.31 56 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 27.44 +5.47 56 0 77 0
29SEP26 147.50 P 0.00 0.00 0.00 29.36 +5.70 57 0 349 0
29SEP26 150.00 P 30.00 30.00 30.00 31.66 +6.14 58 200 631 -161
29SEP26 152.50 P 0.00 0.00 0.00 33.37 +6.10 57 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 35.40 +6.25 57 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 37.43 +6.22 57 0 204 0
29SEP26 160.00 P 0.00 0.00 0.00 38.66 +5.53 53 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 41.63 +6.38 57 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 43.77 +6.47 57 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 46.10 +6.73 59 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 48.30 +7.04 59 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 50.88 +7.44 61 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 53.14 +7.54 61 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 55.40 +7.61 61 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 57.71 +7.62 62 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 59.95 +7.54 62 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 62.27 +7.63 62 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 64.60 +7.74 62 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 66.95 +8.06 62 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 69.06 +7.84 60 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 71.68 +7.89 63 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 74.05 +7.95 63 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 76.07 +7.46 59 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 81.20 +8.29 63 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 85.65 +7.65 57 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 90.88 +8.37 63 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 95.85 +8.35 65 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 100.83 +8.39 66 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 105.82 +7.61 68 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 110.82 +8.42 70 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 115.81 +8.41 72 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 120.81 +8.41 74 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 125.82 +8.42 76 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 130.82 +8.42 77 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 135.82 +8.42 79 0 136 -54
29SEP26 265.00 P 0.00 0.00 0.00 140.81 +8.41 81 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 145.81 +8.41 83 0 0 -10
29SEP26 275.00 P 0.00 0.00 0.00 150.81 +8.41 84 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 155.81 +8.41 86 0 0 -10
29SEP26 285.00 P 0.00 0.00 0.00 160.81 +8.41 87 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 165.81 +8.41 89 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 170.81 +8.41 90 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 175.81 +8.41 92 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 185.81 +8.41 94 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 195.81 +8.41 97 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 205.81 +8.41 100 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 215.81 +8.41 102 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 225.81 +8.41 105 0 0 0
30DEC26 110.00 P 10.45 11.50 10.45 11.43 +2.25 54 15 49 +15
30DEC26 112.50 P 0.00 0.00 0.00 12.50 +2.41 54 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 13.64 +2.57 54 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 14.89 +2.75 54 0 0 0
30DEC26 120.00 P 16.34 16.34 16.34 16.19 +2.98 54 20 101 0
30DEC26 122.50 P 0.00 0.00 0.00 17.55 +3.21 54 0 0 0
30DEC26 125.00 P 18.27 18.27 18.16 19.64 +4.07 56 50 61 0
30DEC26 127.50 P 0.00 0.00 0.00 21.03 +4.20 56 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 22.23 +4.02 55 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 23.71 +4.06 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 24.81 +3.54 54 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 26.45 +4.14 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 28.22 +4.15 54 0 42 0
30DEC26 142.50 P 0.00 0.00 0.00 29.97 +3.94 54 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 31.77 +4.13 55 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 33.56 +4.20 55 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 35.51 +4.40 55 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 37.32 +4.42 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 39.26 +4.52 55 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 41.19 +4.60 55 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 43.19 +4.71 55 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 45.22 +4.82 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 47.30 +4.96 55 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 49.36 +5.05 55 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 51.40 +5.78 56 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 53.50 +5.87 56 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 55.63 +5.29 56 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 57.76 +5.39 56 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 59.94 +5.94 56 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 62.07 +6.28 56 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 64.73 +6.82 57 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 66.97 +6.94 58 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 69.20 +7.04 58 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 71.44 +6.30 58 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 73.70 +7.17 58 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 76.25 +6.72 59 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 78.25 +6.96 58 0 3,216 0
30DEC26 205.00 P 0.00 0.00 0.00 82.83 +7.12 58 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 87.66 +7.63 59 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 92.49 +7.91 60 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 97.05 +7.89 60 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 101.76 +7.98 60 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 106.64 +8.23 61 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 111.41 +8.32 60 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 116.21 +8.27 60 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 121.09 +8.42 61 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 125.82 +7.76 59 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 130.82 +8.03 61 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 135.86 +8.32 63 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 140.86 +8.38 64 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 145.86 +8.43 65 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 150.90 +8.50 67 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 155.89 +8.49 68 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 160.86 +8.46 69 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 165.88 +8.48 70 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 170.88 +8.48 71 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 175.89 +8.49 73 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 185.89 +8.49 75 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 195.88 +8.48 77 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 205.88 +8.48 79 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 215.88 +8.48 81 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 225.85 +8.45 82 0 0 0
30MAR27 110.00 P 13.46 14.46 13.46 14.64 +1.99 54 6 164 +6
30MAR27 112.50 P 0.00 0.00 0.00 15.87 +2.10 54 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 17.12 +2.36 54 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 18.42 +2.85 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.77 +3.07 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.12 +3.17 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.22 +3.90 56 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 24.36 +3.83 55 0 7 0
30MAR27 130.00 P 0.00 0.00 0.00 25.98 +4.07 55 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 27.56 +4.24 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 29.16 +4.21 55 0 20 0
30MAR27 137.50 P 0.00 0.00 0.00 30.13 +3.89 54 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 31.78 +4.00 54 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 33.47 +4.10 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.25 +4.06 54 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 37.03 +4.39 54 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 38.83 +4.48 54 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 40.73 +4.45 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.57 +4.51 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 44.47 +4.59 54 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 46.40 +4.70 54 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 48.35 +4.79 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.33 +4.89 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.31 +5.00 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 54.28 +5.04 55 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 56.31 +5.12 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 58.38 +5.23 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 60.46 +5.33 55 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 62.98 +5.85 56 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 64.61 +5.47 55 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 67.19 +6.00 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 68.90 +5.66 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 71.08 +5.77 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 73.22 +5.79 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 75.39 +5.85 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 78.05 +6.40 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 80.25 +6.45 57 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 84.72 +6.61 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 89.22 +6.74 57 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 93.99 +7.10 58 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 98.31 +6.96 57 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 102.92 +7.13 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 107.55 +7.15 57 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 112.22 +7.33 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 117.27 +7.75 58 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 121.89 +7.92 58 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 126.76 +7.94 58 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 131.56 +8.26 59 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 136.40 +8.46 59 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 141.26 +8.42 59 0 30 0
29JUN27 110.00 P 0.00 0.00 0.00 17.18 +2.14 53 0 30 0
29JUN27 112.50 P 0.00 0.00 0.00 18.59 +2.43 54 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 19.71 +2.56 53 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 21.05 +2.70 53 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 22.42 +2.94 53 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 23.95 +3.19 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.41 +3.33 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.91 +3.47 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.45 +3.61 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 30.03 +3.76 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.67 +3.92 54 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.33 +4.07 54 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.63 +3.82 54 0 16 0
29JUN27 142.50 P 0.00 0.00 0.00 36.31 +3.91 53 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 38.05 +4.05 53 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 39.80 +3.80 53 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.60 +4.27 54 0 60 0
29JUN27 152.50 P 0.00 0.00 0.00 43.43 +4.16 54 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 45.29 +4.50 54 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 47.18 +4.38 54 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 49.05 +4.44 54 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 50.96 +4.55 54 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 52.90 +4.59 54 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 54.88 +4.69 54 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 56.86 +4.83 54 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 58.85 +4.90 54 0 0 0
TOTAL PUT 14,332 108,141 -7,192
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$ 47.00
29JUN26 24.00 C 0.00 0.00 0.00 23.17 -0.54 298 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.17 -0.54 282 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.18 -0.43 269 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.18 -0.43 254 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.19 -0.43 242 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.05 -0.57 176 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.05 -0.57 165 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.19 -0.43 200 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.19 -0.43 187 0 0 0
29JUN26 33.00 C 13.99 13.99 13.99 14.02 -0.66 105 1 4 0
29JUN26 34.00 C 0.00 0.00 0.00 13.19 -0.43 161 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.19 -0.43 149 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.19 -0.43 137 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.19 -0.43 126 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.19 -0.43 114 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.02 -0.60 53 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 7.23 -0.62 96 0 90 0
29JUN26 41.00 C 0.00 0.00 0.00 6.02 -0.60 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.02 -0.60 30 0 730 0
29JUN26 43.00 C 0.00 0.00 0.00 4.02 -0.60 22 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 3.03 -0.60 25 0 407 0
29JUN26 45.00 C 2.09 2.09 2.01 2.06 -0.59 23 90 406 -30
29JUN26 46.00 C 1.69 1.69 1.22 1.17 -0.56 21 117 728 +2
29JUN26 47.00 C 0.85 1.00 0.59 0.56 -0.43 23 189 1,088 -33
29JUN26 48.00 C 0.36 0.36 0.22 0.21 -0.25 24 63 1,072 -2
29JUN26 49.00 C 0.10 0.11 0.08 0.06 -0.12 24 255 573 -55
29JUN26 50.00 C 0.04 0.04 0.04 0.02 -0.04 26 33 921 +31
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 536 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 90 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 15.19 -0.50 104 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.10 -0.59 90 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.19 -0.50 91 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.19 -0.50 85 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.19 -0.50 79 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.19 -0.50 72 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.19 -0.51 66 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.26 -0.47 64 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.23 -0.62 57 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.02 -0.60 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.02 -0.60 25 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 4.03 -0.59 25 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 3.06 -0.58 24 0 345 0
30JUL26 45.00 C 2.15 2.33 2.15 2.13 -0.57 22 45 470 +15
30JUL26 46.00 C 1.85 1.85 1.56 1.45 -0.44 23 94 367 -8
30JUL26 47.00 C 1.20 1.23 1.01 1.01 -0.27 24 113 259 +32
30JUL26 48.00 C 0.68 0.80 0.68 0.66 -0.18 24 306 734 +104
30JUL26 49.00 C 0.53 0.54 0.44 0.43 -0.10 24 247 707 +186
30JUL26 50.00 C 0.34 0.34 0.34 0.26 -0.07 24 15 667 0
30JUL26 52.50 C 0.12 0.12 0.12 0.07 -0.02 24 160 194 -105
30JUL26 55.00 C 0.00 0.00 0.00 0.02 0.00 26 0 215 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.19 -0.51 66 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.19 -0.51 61 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.19 -0.50 57 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.19 -0.51 52 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.26 -0.47 49 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.23 -0.62 44 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.02 -0.60 26 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.03 -0.59 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.06 -0.58 24 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 3.20 -0.50 24 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 2.42 -0.45 23 0 472 0
28AUG26 46.00 C 1.92 1.92 1.91 1.85 -0.38 23 45 345 -15
28AUG26 47.00 C 1.48 1.48 1.46 1.45 -0.23 24 19 271 +4
28AUG26 48.00 C 1.12 1.25 1.10 1.12 -0.18 24 82 432 -9
28AUG26 49.00 C 0.00 0.00 0.00 0.83 -0.13 24 0 462 0
28AUG26 50.00 C 0.00 0.00 0.00 0.61 -0.09 24 1 200 0
28AUG26 52.50 C 0.32 0.32 0.32 0.25 -0.04 24 2 65 0
28AUG26 55.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 110 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 92 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 52 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 52 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
29SEP26 26.00 C 0.00 0.00 0.00 21.27 -0.45 100 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.28 -0.43 95 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.28 -0.43 90 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.16 -0.56 79 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.17 -0.55 75 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.19 -0.53 72 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.27 -0.45 70 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.27 -0.44 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.27 -0.45 61 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.27 -0.45 57 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.19 -0.54 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.19 -0.54 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.27 -0.46 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.26 -0.47 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.23 -0.62 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.02 -0.60 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 5.07 -0.57 24 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 4.21 -0.51 24 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.48 -0.42 24 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.79 -0.43 23 0 246 0
29SEP26 46.00 C 2.38 2.38 2.22 2.29 -0.27 23 18 438 0
29SEP26 47.00 C 1.81 1.81 1.81 1.85 -0.24 23 9 535 0
29SEP26 48.00 C 1.60 1.60 1.45 1.49 -0.20 24 33 367 -25
29SEP26 49.00 C 1.17 1.17 1.17 1.18 -0.18 24 6 151 +6
29SEP26 50.00 C 0.94 0.94 0.94 0.94 -0.14 24 4 676 0
29SEP26 52.50 C 0.54 0.54 0.54 0.51 -0.06 24 2 605 0
29SEP26 55.00 C 0.00 0.00 0.00 0.24 -0.04 24 0 100 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 -0.02 24 0 235 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 125 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.28 -0.43 63 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.16 -0.58 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.17 -0.55 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.19 -0.53 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.27 -0.47 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.27 -0.47 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.27 -0.45 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.27 -0.47 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.19 -0.55 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.19 -0.55 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.27 -0.46 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.26 -0.47 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.23 -0.62 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.35 -0.45 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.64 -0.39 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.98 -0.36 23 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 4.37 -0.34 23 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 3.82 -0.29 23 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.31 -0.27 23 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 2.77 -0.32 23 0 19 0
30DEC26 48.00 C 0.00 0.00 0.00 2.45 -0.20 23 0 110 0
30DEC26 49.00 C 0.00 0.00 0.00 2.08 -0.12 23 0 145 0
30DEC26 50.00 C 0.00 0.00 0.00 1.78 -0.14 23 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 1.13 -0.11 23 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 0.72 -0.08 23 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.45 -0.03 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.26 -0.02 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 0.00 24 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 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.19 -0.54 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.27 -0.47 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.27 -0.47 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.27 -0.46 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.27 -0.47 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.19 -0.55 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.19 -0.55 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.28 -0.45 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.36 -0.39 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.61 -0.41 22 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 6.88 -0.39 22 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.20 -0.37 22 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 5.57 -0.31 22 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 4.97 -0.30 22 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 4.43 -0.26 22 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 3.92 -0.23 22 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 3.46 -0.21 22 0 90 0
30MAR27 48.00 C 3.09 3.09 3.09 3.04 -0.17 22 15 193 +15
30MAR27 49.00 C 0.00 0.00 0.00 2.66 -0.16 22 0 30 0
30MAR27 50.00 C 2.23 2.23 2.23 2.32 -0.12 22 20 53 +20
30MAR27 52.50 C 0.00 0.00 0.00 1.63 -0.08 22 0 122 0
30MAR27 55.00 C 0.00 0.00 0.00 1.11 -0.08 22 0 29 0
30MAR27 57.50 C 0.00 0.00 0.00 0.76 -0.03 22 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.50 -0.01 22 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.32 0.00 22 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.29 -0.63 20 0 53 0
29JUN27 38.00 C 0.00 0.00 0.00 9.46 -0.65 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.65 -0.67 20 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.02 -0.55 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.32 -0.53 21 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.64 -0.53 21 0 0 0
29JUN27 43.00 C 5.99 5.99 5.99 6.02 -0.51 21 9 9 +9
29JUN27 44.00 C 5.58 5.58 5.58 5.43 -0.49 21 15 15 +15
29JUN27 45.00 C 0.00 0.00 0.00 4.75 -0.61 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.28 -0.55 20 0 15 0
29JUN27 47.00 C 4.24 4.24 4.24 3.85 -0.49 20 15 15 +15
29JUN27 48.00 C 0.00 0.00 0.00 3.46 -0.43 20 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.03 -0.45 20 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.77 -0.33 21 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 2.05 -0.24 21 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.47 -0.19 21 0 31 0
29JUN27 57.50 C 0.00 0.00 0.00 1.03 -0.16 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.72 -0.12 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.49 -0.10 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.33 -0.08 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.22 -0.06 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.14 -0.05 21 0 0 0
TOTAL CALL 2,023 20,205 +172
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 191 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 180 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 169 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 158 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 148 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 138 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 128 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 119 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 110 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 102 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 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 38 0 665 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,043 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 1,050 0
29JUN26 44.00 P 0.08 0.12 0.08 0.07 +0.02 24 60 1,296 -60
29JUN26 45.00 P 0.00 0.00 0.00 0.27 +0.09 24 0 962 0
29JUN26 46.00 P 0.60 0.77 0.60 0.71 +0.24 24 152 940 +39
29JUN26 47.00 P 1.18 1.49 1.18 1.43 +0.43 26 100 881 +43
29JUN26 48.00 P 1.75 2.35 1.75 2.34 +0.57 30 76 665 +25
29JUN26 49.00 P 2.67 3.28 2.66 3.30 +0.64 35 106 707 +8
29JUN26 50.00 P 0.00 0.00 0.00 4.24 +0.60 28 0 429 0
29JUN26 52.50 P 0.00 0.00 0.00 6.73 +0.60 0 0 57 0
29JUN26 55.00 P 0.00 0.00 0.00 9.09 +0.46 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.55 +0.52 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.19 +0.52 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.55 +0.52 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.05 +0.39 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.55 +0.39 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.07 +0.55 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 56 0
30JUL26 39.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 72 0
30JUL26 40.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 43 0
30JUL26 41.00 P 0.00 0.00 0.00 0.12 +0.05 24 0 267 0
30JUL26 42.00 P 0.00 0.00 0.00 0.23 +0.09 24 0 233 0
30JUL26 43.00 P 0.41 0.41 0.41 0.41 +0.14 24 24 1,169 0
30JUL26 44.00 P 0.53 0.57 0.53 0.68 +0.20 24 41 542 -6
30JUL26 45.00 P 0.78 0.93 0.78 1.05 +0.29 25 49 555 +15
30JUL26 46.00 P 1.19 1.47 1.11 1.54 +0.40 25 617 466 +205
30JUL26 47.00 P 1.72 2.03 1.67 2.12 +0.45 25 629 834 +515
30JUL26 48.00 P 2.55 2.72 2.55 2.83 +0.54 25 30 195 +3
30JUL26 49.00 P 3.30 3.50 3.30 3.61 +0.58 25 30 141 +15
30JUL26 50.00 P 0.00 0.00 0.00 4.42 +0.55 24 0 144 0
30JUL26 52.50 P 0.00 0.00 0.00 6.76 +0.59 24 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.26 +0.63 31 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.56 +0.53 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.19 +0.52 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.55 +0.52 0 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 19.06 +0.40 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.55 +0.39 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.07 +0.55 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 125 0
28AUG26 39.00 P 0.00 0.00 0.00 0.11 +0.04 24 0 85 0
28AUG26 40.00 P 0.00 0.00 0.00 0.19 +0.06 24 0 30 0
28AUG26 41.00 P 0.28 0.28 0.28 0.32 +0.11 24 55 320 +55
28AUG26 42.00 P 0.00 0.00 0.00 0.50 +0.15 24 0 212 0
28AUG26 43.00 P 0.00 0.00 0.00 0.75 +0.19 24 0 212 0
28AUG26 44.00 P 0.00 0.00 0.00 1.06 +0.26 24 0 77 0
28AUG26 45.00 P 1.17 1.43 1.17 1.43 +0.29 24 65 461 0
28AUG26 46.00 P 0.00 0.00 0.00 1.95 +0.40 24 0 105 0
28AUG26 47.00 P 1.94 1.94 1.94 2.52 +0.47 24 15 122 -15
28AUG26 48.00 P 3.07 3.07 3.07 3.20 +0.54 25 15 231 +3
28AUG26 49.00 P 3.80 3.89 3.80 3.89 +0.52 24 22 236 -7
28AUG26 50.00 P 0.00 0.00 0.00 4.66 +0.52 24 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 6.85 +0.57 24 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 9.26 +0.61 25 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.74 +0.71 27 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.24 +0.57 32 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.63 +0.60 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.13 +0.47 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.63 +0.47 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.24 +0.72 48 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 39 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 34 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 178 0
29SEP26 31.00 P 0.06 0.06 0.06 0.01 0.00 30 8 84 -7
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 +0.03 24 0 145 0
29SEP26 38.00 P 0.00 0.00 0.00 0.15 +0.04 24 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.24 +0.06 24 0 53 0
29SEP26 40.00 P 0.40 0.40 0.40 0.37 +0.09 24 70 227 +70
29SEP26 41.00 P 0.56 0.56 0.56 0.55 +0.13 24 15 348 +15
29SEP26 42.00 P 0.00 0.00 0.00 0.78 +0.17 24 0 184 0
29SEP26 43.00 P 0.00 0.00 0.00 1.07 +0.23 24 0 323 0
29SEP26 44.00 P 1.44 1.44 1.44 1.44 +0.28 25 7 80 +7
29SEP26 45.00 P 1.64 1.64 1.51 1.86 +0.34 25 74 72 +19
29SEP26 46.00 P 2.03 2.36 2.03 2.37 +0.40 25 33 313 +33
29SEP26 47.00 P 2.58 2.95 2.58 2.94 +0.43 25 32 578 +15
29SEP26 48.00 P 0.00 0.00 0.00 3.58 +0.45 25 0 294 0
29SEP26 49.00 P 3.87 4.26 3.87 4.30 +0.47 25 150 423 +150
29SEP26 50.00 P 0.00 0.00 0.00 4.92 +0.49 24 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 6.99 +0.54 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.26 +0.54 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.74 +0.52 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.24 +0.57 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.63 +0.59 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.13 +0.47 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.63 +0.47 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.24 +0.72 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 0.00 23 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.10 +0.03 24 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.21 +0.05 23 0 83 0
30DEC26 37.00 P 0.00 0.00 0.00 0.31 +0.07 23 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.41 +0.07 23 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.57 +0.12 23 0 79 0
30DEC26 40.00 P 0.64 0.64 0.64 0.80 +0.17 23 15 490 0
30DEC26 41.00 P 0.00 0.00 0.00 1.05 +0.19 24 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 1.35 +0.26 24 0 172 0
30DEC26 43.00 P 0.00 0.00 0.00 1.69 +0.29 24 0 226 0
30DEC26 44.00 P 0.00 0.00 0.00 2.08 +0.33 24 0 154 0
30DEC26 45.00 P 0.00 0.00 0.00 2.55 +0.40 24 0 165 0
30DEC26 46.00 P 0.00 0.00 0.00 3.05 +0.36 24 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 3.61 +0.39 24 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 4.11 +0.48 23 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 4.74 +0.43 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.44 +0.46 23 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 7.35 +0.52 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.55 +0.62 24 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 11.79 +0.32 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.24 +0.49 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.63 +0.51 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.13 +0.47 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.63 +0.47 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.24 +0.62 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.12 +0.04 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.18 +0.05 22 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.25 +0.07 22 0 104 0
30MAR27 36.00 P 0.00 0.00 0.00 0.35 +0.09 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.45 +0.09 22 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.64 +0.16 22 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.82 +0.16 22 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 1.02 +0.16 22 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 1.33 +0.23 22 0 16 0
30MAR27 42.00 P 1.41 1.41 1.41 1.65 +0.26 22 15 22 +15
30MAR27 43.00 P 0.00 0.00 0.00 1.96 +0.25 22 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 2.34 +0.24 22 0 39 0
30MAR27 45.00 P 0.00 0.00 0.00 2.80 +0.35 22 0 112 0
30MAR27 46.00 P 0.00 0.00 0.00 3.29 +0.38 22 0 0 0
30MAR27 47.00 P 3.73 3.75 3.73 3.83 +0.41 22 30 31 +30
30MAR27 48.00 P 0.00 0.00 0.00 4.41 +0.45 22 0 85 0
30MAR27 49.00 P 0.00 0.00 0.00 5.04 +0.46 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.71 +0.50 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.56 +0.54 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.81 +0.49 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.97 +0.36 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.24 +0.34 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.63 +0.49 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.13 +0.47 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.63 +0.47 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.24 +0.62 31 0 0 0
29JUN27 37.00 P 0.69 0.69 0.69 0.58 +0.04 21 15 15 +15
29JUN27 38.00 P 0.00 0.00 0.00 0.76 +0.05 21 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.97 +0.08 21 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.21 +0.12 21 0 8 0
29JUN27 41.00 P 1.70 1.70 1.67 1.50 +0.11 21 36 36 +36
29JUN27 42.00 P 0.00 0.00 0.00 1.81 +0.12 21 0 30 0
29JUN27 43.00 P 2.22 2.22 2.22 2.20 +0.17 21 15 15 +15
29JUN27 44.00 P 2.63 2.63 2.61 2.60 +0.19 21 30 30 +15
29JUN27 45.00 P 0.00 0.00 0.00 3.07 +0.23 21 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 3.57 +0.27 21 0 0 0
29JUN27 47.00 P 4.20 4.41 4.20 4.12 +0.31 21 54 54 +54
29JUN27 48.00 P 4.64 4.71 4.64 4.57 +0.22 21 60 81 +60
29JUN27 49.00 P 0.00 0.00 0.00 5.19 +0.24 21 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 5.84 +0.26 21 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 7.89 +0.58 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.97 +0.65 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.19 +0.58 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.40 +0.50 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.69 +0.55 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.13 +0.47 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.63 +0.47 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.24 +0.62 28 0 0 0
TOTAL PUT 2,745 30,701 +1,380
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$ 160.90
29JUN26 132.50 C 0.00 0.00 0.00 28.46 -0.31 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 25.96 -0.32 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 23.47 -0.31 43 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 20.98 -0.31 42 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 18.51 -0.31 43 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 16.07 -0.31 43 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 13.69 -0.30 43 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 11.41 -0.29 43 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 9.26 -0.28 43 0 60 0
29JUN26 155.00 C 0.00 0.00 0.00 7.30 -0.26 43 0 33 0
29JUN26 157.50 C 0.00 0.00 0.00 5.58 -0.40 43 0 41 0
29JUN26 160.00 C 0.00 0.00 0.00 4.07 -0.36 43 0 73 0
29JUN26 162.50 C 6.00 6.00 6.00 2.99 -0.19 44 2 122 -2
29JUN26 165.00 C 2.72 2.72 2.10 2.03 -0.16 44 17 153 +17
29JUN26 167.50 C 3.91 3.93 2.14 1.35 -0.10 44 53 100 +8
29JUN26 170.00 C 2.12 3.05 2.01 0.85 -0.07 44 91 69 -6
29JUN26 172.50 C 1.61 1.61 1.61 0.51 -0.05 44 10 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.30 -0.03 44 0 246 0
29JUN26 177.50 C 1.11 1.11 1.10 0.16 -0.02 43 30 260 +30
29JUN26 180.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 156 0
29JUN26 182.50 C 0.39 0.47 0.39 0.04 -0.01 43 29 109 +29
29JUN26 185.00 C 0.31 0.31 0.31 0.02 -0.01 43 30 2,229 -11
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 43 0 135 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 0 173 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 107 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 445 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 66 0 791 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 72 0 362 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 77 0 51 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 83 0 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 93 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30JUL26 132.50 C 0.00 0.00 0.00 29.46 -0.20 43 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 27.21 -0.18 43 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 25.02 -0.15 43 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 22.91 -0.12 43 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 20.87 -0.09 43 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 18.93 -0.06 43 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 17.08 -0.03 43 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 15.34 +0.01 43 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 13.70 +0.03 43 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 12.18 +0.06 43 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 10.59 -0.08 42 0 39 0
30JUL26 160.00 C 0.00 0.00 0.00 9.19 -0.17 41 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 8.13 -0.03 42 0 24 0
30JUL26 165.00 C 9.79 9.79 9.79 7.08 0.00 42 15 95 +15
30JUL26 167.50 C 0.00 0.00 0.00 6.24 +0.11 43 0 63 0
30JUL26 170.00 C 7.60 7.60 5.45 5.32 0.00 42 120 117 +80
30JUL26 172.50 C 0.00 0.00 0.00 4.58 +0.02 42 0 44 0
30JUL26 175.00 C 0.00 0.00 0.00 3.93 +0.03 43 0 27 0
30JUL26 177.50 C 0.00 0.00 0.00 3.40 +0.11 43 0 48 0
30JUL26 180.00 C 0.00 0.00 0.00 2.91 +0.15 43 0 66 0
30JUL26 182.50 C 0.00 0.00 0.00 2.45 +0.14 43 0 98 0
30JUL26 185.00 C 0.00 0.00 0.00 2.05 +0.13 43 0 51 0
30JUL26 187.50 C 0.00 0.00 0.00 1.71 +0.13 43 0 68 0
30JUL26 190.00 C 0.00 0.00 0.00 1.37 +0.10 43 0 40 0
30JUL26 192.50 C 0.00 0.00 0.00 1.13 +0.09 43 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 0.93 +0.08 43 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 0.76 +0.07 43 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 0.62 +0.07 43 0 22 0
30JUL26 205.00 C 0.00 0.00 0.00 0.41 +0.05 43 0 55 0
30JUL26 210.00 C 0.00 0.00 0.00 0.27 +0.04 43 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 0.17 +0.03 43 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 31.00 -0.71 43 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 29.30 -0.46 45 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 26.96 -0.13 43 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 25.04 -0.12 43 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 23.20 -0.10 43 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 21.45 -0.07 43 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 19.77 -0.05 43 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 18.17 -0.04 43 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 16.67 -0.02 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 15.24 -0.05 43 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 13.78 -0.14 42 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 12.63 -0.08 43 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 11.48 -0.04 43 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 10.43 0.00 43 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 9.41 -0.03 43 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 8.53 +0.02 43 0 40 0
28AUG26 172.50 C 0.00 0.00 0.00 7.66 -0.01 43 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 6.89 0.00 43 0 188 0
28AUG26 177.50 C 0.00 0.00 0.00 6.19 0.00 43 0 45 0
28AUG26 180.00 C 0.00 0.00 0.00 5.62 +0.09 44 0 32 0
28AUG26 182.50 C 0.00 0.00 0.00 4.86 +0.09 43 0 60 0
28AUG26 185.00 C 0.00 0.00 0.00 4.32 +0.08 43 0 15 0
28AUG26 187.50 C 0.00 0.00 0.00 3.83 +0.08 43 0 30 0
28AUG26 190.00 C 0.00 0.00 0.00 3.39 +0.08 43 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 3.00 +0.08 43 0 15 0
28AUG26 195.00 C 0.00 0.00 0.00 2.65 +0.08 43 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 2.33 +0.08 43 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 2.05 +0.07 43 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 1.57 +0.06 43 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 1.20 +0.06 43 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 0.91 +0.05 43 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 0.69 +0.04 43 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 0.51 +0.03 43 0 440 0
29SEP26 132.50 C 0.00 0.00 0.00 32.62 -0.62 43 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 30.78 -0.63 43 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 28.93 -0.56 43 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 27.05 -0.04 43 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 25.32 -0.03 42 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 23.67 -0.01 42 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 22.09 +0.01 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 20.58 +0.03 42 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 19.14 +0.04 42 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 17.78 +0.06 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 16.29 -0.15 42 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 15.25 +0.06 42 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 14.09 +0.07 42 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 12.97 +0.05 42 0 16 0
29SEP26 167.50 C 0.00 0.00 0.00 11.95 +0.06 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 11.00 +0.07 42 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 10.09 +0.04 42 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 9.31 +0.09 42 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 8.53 +0.08 42 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 7.91 +0.01 43 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 7.28 +0.07 43 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 6.71 +0.14 43 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 6.12 +0.14 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 5.42 +0.14 43 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 4.93 +0.14 43 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 4.48 +0.14 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 4.06 +0.13 42 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 3.69 +0.13 43 0 806 0
29SEP26 205.00 C 0.00 0.00 0.00 3.02 +0.12 42 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 2.47 +0.11 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 2.01 +0.10 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 1.63 +0.09 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 1.32 +0.08 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 1.06 +0.07 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 0.85 +0.06 42 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 0.68 +0.05 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.55 +0.05 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.45 +0.05 43 0 46 0
29SEP26 255.00 C 0.00 0.00 0.00 0.35 +0.03 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.28 +0.03 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.23 +0.03 43 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 37.30 +0.61 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 35.13 +0.17 42 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 33.48 +0.20 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 31.89 -0.49 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 30.35 -0.48 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 28.86 -0.59 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 27.70 -0.20 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 26.45 -0.01 43 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 25.09 -0.04 43 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 23.75 +0.65 43 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 22.50 +0.63 43 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 21.31 +0.63 43 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 20.44 +0.89 43 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 19.34 +0.88 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 18.03 +0.60 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 17.07 +0.63 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 15.92 +0.41 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 15.03 -0.02 42 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 14.12 -0.05 42 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 13.34 0.00 42 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 12.54 -0.01 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 11.89 +0.43 42 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 11.20 +0.43 42 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 10.54 +0.42 42 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 9.92 +0.41 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 9.34 +0.42 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 8.78 +0.41 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 8.25 +0.40 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 7.29 +0.39 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 6.43 +0.38 42 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 5.66 +0.36 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 4.98 +0.34 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 4.38 +0.32 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 3.84 +0.30 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 3.37 +0.28 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 2.95 +0.26 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 2.59 +0.25 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 2.26 +0.22 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 1.98 +0.21 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.73 +0.19 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 1.51 +0.17 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 39.37 -0.20 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 37.75 -0.20 39 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 36.18 -0.19 39 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 34.66 -0.18 39 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 33.18 -0.17 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 31.75 -0.17 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 30.37 -0.16 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 29.03 -0.16 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 28.58 +0.69 41 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 27.30 +0.65 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 26.07 +0.63 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 24.88 +0.60 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 23.74 +0.57 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 21.98 -0.12 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 20.96 -0.11 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 20.57 +0.49 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 19.60 -0.11 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 18.67 -0.10 40 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 17.76 -0.11 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 16.92 -0.09 40 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 16.10 -0.09 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 15.32 -0.08 40 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 14.57 -0.07 40 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 13.85 -0.07 40 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 13.17 -0.07 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 12.52 -0.06 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 11.89 -0.06 40 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 11.30 -0.05 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 10.19 -0.05 40 0 15 0
30MAR27 210.00 C 10.42 10.42 9.99 9.18 -0.04 40 30 780 +30
30MAR27 215.00 C 0.00 0.00 0.00 8.27 -0.04 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 7.44 -0.03 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 6.69 +0.16 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 5.84 -0.03 39 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 5.25 -0.02 39 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 4.72 -0.01 39 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 43.54 -0.08 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 42.93 +0.81 43 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 40.59 -0.07 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 39.18 -0.05 41 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 37.80 -0.05 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 36.47 -0.04 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 35.18 -0.03 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 33.92 -0.02 41 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 32.70 -0.02 41 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 31.52 -0.01 41 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 30.94 -0.27 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 29.82 -0.18 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 28.66 -0.25 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 27.62 -0.23 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 26.61 -0.31 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 25.63 -0.29 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 24.69 -0.17 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 23.79 -0.15 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 22.92 -0.14 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 22.08 -0.13 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 21.26 -0.13 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 20.48 -0.09 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 19.27 -0.52 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 18.54 +0.06 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 17.84 +0.07 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 17.16 +0.07 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 16.50 +0.07 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 15.87 +0.08 41 0 0 0
TOTAL CALL 427 12,361 +190
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.02 0.00 44 0 53 0
29JUN26 142.50 P 0.00 0.00 0.00 0.05 0.00 44 0 101 0
29JUN26 145.00 P 0.00 0.00 0.00 0.11 0.00 44 0 182 0
29JUN26 147.50 P 0.00 0.00 0.00 0.23 +0.01 44 0 178 0
29JUN26 150.00 P 0.00 0.00 0.00 0.45 +0.02 44 0 235 0
29JUN26 152.50 P 0.00 0.00 0.00 0.82 +0.04 44 0 124 0
29JUN26 155.00 P 1.43 1.43 1.43 1.38 +0.06 44 6 47 +6
29JUN26 157.50 P 0.88 2.40 0.88 2.16 +0.08 44 53 130 -29
29JUN26 160.00 P 1.50 3.11 1.20 3.17 +0.05 44 44 71 +1
29JUN26 162.50 P 1.90 4.90 1.90 4.50 +0.32 44 146 109 +2
29JUN26 165.00 P 3.22 5.24 2.49 6.03 +0.19 43 64 136 -2
29JUN26 167.50 P 3.93 3.93 3.93 7.85 +0.22 43 11 189 -11
29JUN26 170.00 P 0.00 0.00 0.00 9.86 +0.24 43 0 189 0
29JUN26 172.50 P 0.00 0.00 0.00 12.04 +0.27 44 0 101 0
29JUN26 175.00 P 0.00 0.00 0.00 14.33 +0.28 43 0 2,170 0
29JUN26 177.50 P 0.00 0.00 0.00 16.71 +0.29 43 0 107 0
29JUN26 180.00 P 0.00 0.00 0.00 19.14 -0.27 43 0 181 0
29JUN26 182.50 P 0.00 0.00 0.00 21.61 +0.30 43 0 104 0
29JUN26 185.00 P 0.00 0.00 0.00 24.10 +0.30 0 0 92 -63
29JUN26 187.50 P 0.00 0.00 0.00 26.60 +0.30 0 0 60 -59
29JUN26 190.00 P 0.00 0.00 0.00 29.10 +0.30 0 0 44 -90
29JUN26 192.50 P 0.00 0.00 0.00 31.60 +0.30 0 0 30 -15
29JUN26 195.00 P 0.00 0.00 0.00 34.10 +0.30 0 0 90 -15
29JUN26 197.50 P 0.00 0.00 0.00 36.60 +0.30 0 0 46 0
29JUN26 200.00 P 0.00 0.00 0.00 39.10 +0.30 0 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 44.10 +0.30 0 0 1,253 0
29JUN26 210.00 P 0.00 0.00 0.00 49.10 +0.30 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 54.10 +0.30 0 0 10 0
29JUN26 220.00 P 0.00 0.00 0.00 59.10 +0.30 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 64.10 +0.30 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 69.10 +0.30 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 74.10 +0.30 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 79.10 +0.30 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 84.10 +0.30 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 89.10 +0.30 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 94.10 +0.30 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 99.10 +0.30 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 104.10 +0.30 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 0.67 +0.10 43 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.93 +0.14 43 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 1.23 +0.17 43 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 1.60 +0.18 43 0 0 0
30JUL26 142.50 P 2.22 2.22 2.12 2.14 +0.23 43 17 102 +13
30JUL26 145.00 P 0.00 0.00 0.00 2.70 +0.28 43 0 33 0
30JUL26 147.50 P 0.00 0.00 0.00 3.36 +0.32 43 0 41 0
30JUL26 150.00 P 2.68 2.68 2.67 3.95 +0.22 42 11 45 +10
30JUL26 152.50 P 0.00 0.00 0.00 4.76 +0.23 42 0 21 0
30JUL26 155.00 P 0.00 0.00 0.00 5.71 +0.28 42 0 20 0
30JUL26 157.50 P 0.00 0.00 0.00 6.78 +0.27 42 0 2 0
30JUL26 160.00 P 5.48 5.48 5.48 8.36 +0.69 44 10 49 -5
30JUL26 162.50 P 0.00 0.00 0.00 9.63 +0.59 43 0 77 0
30JUL26 165.00 P 0.00 0.00 0.00 10.81 +0.38 42 0 18 0
30JUL26 167.50 P 0.00 0.00 0.00 12.38 +0.43 42 0 18 0
30JUL26 170.00 P 0.00 0.00 0.00 14.03 +0.46 43 0 50 0
30JUL26 172.50 P 0.00 0.00 0.00 15.81 +0.47 43 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 17.60 +0.46 43 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 19.54 +0.46 43 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 21.50 +0.44 43 0 52 0
30JUL26 182.50 P 0.00 0.00 0.00 23.58 +0.45 43 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 25.68 +0.42 43 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 27.88 +0.43 43 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 30.09 +0.61 43 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 32.27 +0.62 41 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 34.56 +0.31 41 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 36.77 +0.45 38 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 39.11 +0.07 34 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 44.12 +0.23 38 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 49.14 +0.32 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 54.10 +0.30 0 0 60 0
30JUL26 220.00 P 0.00 0.00 0.00 59.10 +0.30 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 64.10 +0.30 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 69.10 +0.30 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 74.10 +0.30 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 79.10 +0.30 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 1.93 +0.14 43 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 2.37 +0.17 43 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 2.87 +0.17 43 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 3.45 +0.21 43 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 4.17 +0.18 43 0 15 0
28AUG26 145.00 P 4.71 4.71 4.71 4.95 +0.25 43 15 60 +15
28AUG26 147.50 P 0.00 0.00 0.00 5.74 +0.30 43 0 19 0
28AUG26 150.00 P 0.00 0.00 0.00 6.60 +0.27 43 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 7.57 +0.30 43 0 0 0
28AUG26 155.00 P 6.51 6.51 6.51 8.61 +0.31 43 1 13 0
28AUG26 157.50 P 0.00 0.00 0.00 9.73 +0.30 43 0 45 0
28AUG26 160.00 P 9.80 9.80 9.80 10.98 +0.33 43 1 39 -1
28AUG26 162.50 P 12.44 12.66 12.44 12.29 +0.43 43 13 73 0
28AUG26 165.00 P 0.00 0.00 0.00 13.86 +0.50 43 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 15.21 +0.37 43 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 16.82 +0.38 43 0 10 0
28AUG26 172.50 P 0.00 0.00 0.00 18.43 +0.38 43 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 20.17 +0.39 43 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 21.96 +0.40 43 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 23.77 +0.39 43 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 25.72 +0.40 43 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 27.94 +0.67 44 0 30 0
28AUG26 187.50 P 0.00 0.00 0.00 29.93 +0.64 44 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 32.00 +0.58 44 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 34.22 +0.71 45 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 36.73 +1.07 47 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 38.73 +1.16 46 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 40.94 +1.17 46 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 45.51 +1.01 47 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 50.04 +0.98 46 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 54.29 +0.19 40 0 2 0
28AUG26 220.00 P 0.00 0.00 0.00 59.29 +0.34 43 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 64.17 +0.31 43 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 3.24 +0.21 43 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 3.78 +0.24 43 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 4.44 +0.25 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.11 +0.26 43 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 5.86 +0.26 42 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 6.77 +0.32 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 7.64 +0.35 43 0 40 0
29SEP26 150.00 P 7.65 7.65 7.65 8.60 +0.38 42 1 15 -1
29SEP26 152.50 P 0.00 0.00 0.00 9.62 +0.39 42 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 10.67 +0.35 42 0 75 0
29SEP26 157.50 P 0.00 0.00 0.00 11.88 +0.40 42 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 13.25 +0.51 43 0 51 0
29SEP26 162.50 P 0.00 0.00 0.00 14.65 +0.49 43 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 15.97 +0.51 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.17 -0.36 42 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 19.01 +0.44 43 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 20.63 +0.44 43 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 22.25 +0.44 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 24.18 +0.87 43 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 25.98 +0.89 43 0 447 0
29SEP26 182.50 P 0.00 0.00 0.00 27.88 +0.83 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 29.45 +0.35 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 31.67 +0.81 43 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 33.75 +1.01 44 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 35.66 +0.27 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 37.77 +0.90 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 39.94 +0.90 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 41.74 +0.59 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 46.54 +1.02 45 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 50.80 +0.60 44 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 55.54 +1.07 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 59.97 +0.63 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 64.61 +0.58 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 69.36 +0.34 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 74.24 +0.34 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 79.15 +0.32 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 84.11 +0.31 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 89.10 +0.30 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 94.10 +0.30 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 99.10 +0.30 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 104.10 +0.30 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 6.55 +0.26 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 7.15 +0.14 41 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 7.95 +0.06 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 8.77 +0.06 41 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 9.63 +0.08 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 10.73 +0.26 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 11.74 +0.40 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 12.81 +0.29 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 13.93 +0.45 41 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 15.12 +0.48 41 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 16.36 +0.35 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 17.61 +0.33 41 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 18.97 +0.39 41 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 20.39 +0.51 41 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 21.78 +0.45 41 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 23.02 -0.28 40 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 24.61 -0.17 40 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 26.13 -0.22 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 27.73 -0.33 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 29.34 -0.44 40 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 31.12 -0.44 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 32.92 -0.30 40 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 34.84 -0.41 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 36.76 -0.21 40 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 38.68 -0.24 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 40.63 -0.28 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 42.56 -0.29 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 44.55 -0.36 40 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 49.13 +0.68 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 53.34 +0.66 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 57.59 +0.65 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 61.93 +0.60 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 66.40 +0.59 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 70.90 +0.57 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 75.50 +0.53 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 80.16 +0.50 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 84.86 +0.48 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 89.63 +0.44 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 94.45 +0.42 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 99.31 +0.40 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 104.20 +0.35 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 8.49 +0.36 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 9.38 +0.39 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 10.27 +0.42 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 11.18 +0.45 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 12.12 +0.36 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 13.35 +0.54 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 14.44 +0.15 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 15.54 +0.16 40 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 16.82 +0.17 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 18.11 +0.18 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 19.41 +0.18 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 20.71 +1.07 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 22.15 +0.98 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 22.77 +0.11 39 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 24.27 +0.20 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 25.74 +0.11 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 27.10 -0.05 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 29.77 +0.14 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 31.06 +0.28 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 32.97 +0.28 40 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 34.74 +1.03 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 35.62 +0.23 39 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 37.44 +0.24 39 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 39.27 +0.25 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 41.10 +0.25 39 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 42.94 +0.25 39 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 44.79 +0.25 39 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 46.74 +0.27 39 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 50.72 +0.27 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 54.72 +0.27 39 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 58.87 +0.28 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 63.13 +0.28 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 67.43 +0.29 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 71.83 +0.30 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 76.33 +0.30 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 80.86 +0.30 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 11.59 +0.23 41 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 12.49 +0.23 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 13.51 +0.26 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 14.59 +0.27 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 15.67 +0.27 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 16.28 +0.24 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 17.57 +0.40 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 18.70 +0.35 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 19.91 +0.33 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 21.15 +0.36 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 22.45 +0.26 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 23.78 +0.48 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 25.24 +0.53 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 26.67 +0.54 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 28.13 +0.26 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 29.63 +0.26 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 31.17 +0.40 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 32.74 +0.52 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 34.76 +0.92 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 36.43 +0.36 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 38.10 +0.36 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 39.78 +0.37 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 41.47 +0.37 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 43.16 +0.37 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 44.98 +0.38 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 46.83 +0.39 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 48.67 +0.38 41 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 50.53 +0.39 41 0 0 0
TOTAL PUT 393 14,458 -244
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$ 6.40
29JUN26 4.70 C 0.00 0.00 0.00 1.71 -0.05 122 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.92 -0.04 78 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.65 -0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.41 -0.05 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.18 -0.05 25 0 0 0
29JUN26 6.50 C 0.03 0.03 0.03 0.04 -0.03 24 13 59 +11
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 96 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 499 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 1,343 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 308 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 255 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 531 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 102 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 121 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 130 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 139 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 147 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 163 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 178 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 191 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.74 -0.05 62 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.61 -0.07 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.51 -0.08 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.42 -0.07 38 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.19 -0.04 43 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.93 -0.04 30 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.69 -0.05 26 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.50 -0.05 29 0 7 0
30JUL26 6.25 C 0.00 0.00 0.00 0.34 -0.04 30 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.22 -0.03 31 0 28 0
30JUL26 6.75 C 0.11 0.11 0.11 0.14 -0.02 32 17 74 +17
30JUL26 7.00 C 0.07 0.08 0.07 0.08 -0.01 32 124 338 +124
30JUL26 7.25 C 0.05 0.05 0.05 0.04 -0.01 32 30 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 81 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 29 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.74 -0.05 42 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.62 -0.06 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.55 -0.06 41 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.45 -0.04 38 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.19 -0.05 28 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.95 -0.07 25 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.74 -0.08 27 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.57 -0.05 29 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.42 -0.04 30 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.30 -0.03 30 0 5 0
28AUG26 6.75 C 0.00 0.00 0.00 0.21 -0.02 31 0 14 0
28AUG26 7.00 C 0.13 0.13 0.13 0.14 -0.02 31 30 139 0
28AUG26 7.25 C 0.00 0.00 0.00 0.09 -0.01 31 0 746 0
28AUG26 7.50 C 0.00 0.00 0.00 0.06 0.00 31 0 66 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 0.00 32 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 77 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 10.50 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 0.01 0.00 57 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.74 -0.06 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.64 -0.06 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.55 -0.06 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.45 -0.07 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.21 -0.07 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.99 -0.07 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.80 -0.05 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.62 -0.05 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.47 -0.05 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 -0.02 29 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 -0.02 29 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.01 29 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 30 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 30 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 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 39 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.81 -0.05 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.71 -0.06 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.62 -0.07 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.54 -0.06 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.33 -0.05 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.09 -0.09 25 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.91 -0.08 26 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.78 -0.04 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.63 -0.04 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.50 -0.05 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.42 -0.01 28 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 -0.01 27 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 -0.02 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 -0.03 27 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 -0.01 28 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 0.00 28 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.01 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 0.00 28 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 28 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 25 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 28 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 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.88 -0.05 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.79 -0.06 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.71 -0.05 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.62 -0.06 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.42 -0.06 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.24 -0.04 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.02 -0.08 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.90 -0.04 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.76 -0.04 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.64 -0.03 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.53 -0.02 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 -0.03 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 -0.02 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 -0.01 28 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 0.00 28 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.01 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 0.00 28 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -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 0.00 0.00 0.00 0.03 0.00 27 0 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 27 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.92 -0.06 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.84 -0.05 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.75 -0.06 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.67 -0.05 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.47 -0.05 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.28 -0.05 30 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 1.09 -0.06 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.94 -0.05 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.82 -0.03 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.70 -0.02 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.59 -0.02 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.50 -0.01 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.23 -0.01 28 0 5 0
29JUN27 8.25 C 0.00 0.00 0.00 0.19 -0.01 28 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.16 0.00 28 0 6 0
29JUN27 8.75 C 0.00 0.00 0.00 0.13 -0.01 28 0 2 0
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 28 0 0 0
TOTAL CALL 214 10,541 +152
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 273 0
29JUN26 6.25 P 0.05 0.05 0.05 0.03 +0.01 26 35 217 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 +0.02 24 0 187 0
29JUN26 6.75 P 0.35 0.35 0.35 0.36 +0.05 31 20 509 -20
29JUN26 7.00 P 0.65 0.65 0.64 0.61 +0.05 46 35 394 -20
29JUN26 7.25 P 0.00 0.00 0.00 0.87 +0.06 69 0 227 0
29JUN26 7.50 P 0.00 0.00 0.00 1.11 +0.04 73 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 1.36 +0.05 84 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 1.61 +0.05 96 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.87 +0.06 119 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.11 +0.05 116 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.36 +0.05 126 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.62 +0.06 150 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.87 +0.06 160 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.12 +0.06 169 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.36 +0.04 161 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.61 +0.05 169 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.11 +0.04 184 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.62 +0.05 217 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.11 +0.06 212 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.61 +0.05 225 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 9 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 0.00 30 0 60 0
30JUL26 6.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 110 0
30JUL26 6.25 P 0.20 0.20 0.20 0.18 +0.02 31 1 193 0
30JUL26 6.50 P 0.32 0.32 0.32 0.31 +0.04 32 10 600 0
30JUL26 6.75 P 0.00 0.00 0.00 0.47 +0.05 32 0 540 0
30JUL26 7.00 P 0.00 0.00 0.00 0.68 +0.06 35 0 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.89 +0.07 35 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 1.11 +0.04 32 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 1.36 +0.05 38 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 1.61 +0.05 42 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.87 +0.06 51 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.11 +0.05 51 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.36 +0.05 56 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.62 +0.06 65 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.87 +0.06 69 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.12 +0.06 73 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.36 +0.04 71 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.61 +0.05 74 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.11 +0.04 81 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.62 +0.05 94 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.09 +0.02 31 0 30 0
28AUG26 6.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.25 +0.03 30 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.37 +0.03 30 0 300 0
28AUG26 6.75 P 0.00 0.00 0.00 0.53 +0.04 31 0 12 0
28AUG26 7.00 P 0.00 0.00 0.00 0.73 +0.06 33 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.92 +0.04 32 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 1.16 +0.09 35 0 12 0
28AUG26 7.75 P 0.00 0.00 0.00 1.40 +0.09 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.65 +0.09 43 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 1.89 +0.08 45 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.15 +0.09 51 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.39 +0.08 53 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.64 +0.08 56 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.89 +0.08 60 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.14 +0.08 63 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.39 +0.07 66 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.64 +0.08 69 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.14 +0.07 75 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.65 +0.08 82 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 30 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 0.07 +0.01 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 +0.01 29 0 28 0
29SEP26 6.00 P 0.20 0.20 0.20 0.19 +0.01 28 1 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.30 +0.03 29 0 139 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 +0.03 29 0 304 0
29SEP26 6.75 P 0.00 0.00 0.00 0.58 +0.04 30 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.77 +0.07 31 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.96 +0.07 31 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.17 +0.07 31 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 1.40 +0.07 33 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.66 +0.10 38 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.91 +0.10 41 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 2.16 +0.10 45 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 2.41 +0.10 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.66 +0.10 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.91 +0.10 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.16 +0.10 57 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.41 +0.09 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.65 +0.09 60 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.15 +0.08 65 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.66 +0.09 72 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.14 +0.09 72 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.65 +0.09 78 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 +0.01 28 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.41 +0.02 28 0 24 0
30DEC26 6.50 P 0.00 0.00 0.00 0.54 +0.05 28 0 58 0
30DEC26 6.75 P 0.00 0.00 0.00 0.69 +0.06 28 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.86 +0.06 29 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 1.05 +0.08 30 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.25 +0.09 30 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 +0.08 30 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.66 +0.07 29 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.91 +0.10 32 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 2.16 +0.10 35 0 0 -30
30DEC26 8.75 P 0.00 0.00 0.00 2.41 +0.10 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.66 +0.10 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.91 +0.10 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.16 +0.10 44 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.41 +0.09 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.65 +0.09 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.15 +0.08 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.66 +0.09 55 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.28 +0.01 27 0 15 0
30MAR27 6.00 P 0.35 0.35 0.35 0.39 +0.02 28 20 43 +20
30MAR27 6.25 P 0.00 0.00 0.00 0.48 0.00 27 0 7 0
30MAR27 6.50 P 0.00 0.00 0.00 0.61 +0.02 27 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.75 +0.04 27 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.93 +0.07 28 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 1.09 +0.05 27 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.28 +0.06 27 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.51 +0.09 29 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.72 +0.09 30 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.92 +0.08 29 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.16 +0.09 30 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.41 +0.10 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.66 +0.10 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.91 +0.10 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.16 +0.10 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.41 +0.09 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.65 +0.09 41 0 0 -10
30MAR27 10.50 P 0.00 0.00 0.00 4.15 +0.08 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.66 +0.09 48 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.37 +0.01 27 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.47 +0.02 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 0.59 +0.03 27 0 27 0
29JUN27 6.25 P 0.00 0.00 0.00 0.72 +0.04 27 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.87 +0.05 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.02 +0.04 26 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.19 +0.05 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.37 +0.05 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.56 +0.06 26 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.76 +0.07 26 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.94 +0.05 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.15 +0.05 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.38 +0.08 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.58 +0.06 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.79 +0.05 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.24 +0.05 0 0 0 0
TOTAL PUT 122 13,924 -60
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$ 75.85
29JUN26 99.99 C 0.00 0.00 0.00 0.04 -0.01 94 0 179 0
29JUN26 103.32 C 0.00 0.00 0.00 0.02 -0.01 95 0 79 0
29JUN26 106.66 C 0.00 0.00 0.00 0.01 0.00 96 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.01 0.00 104 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.01 0.00 111 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.01 0.00 118 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.01 0.00 125 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.01 0.00 132 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.01 0.00 138 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 0.00 144 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 156 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 162 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 167 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 178 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 183 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 188 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 193 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 197 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 202 0 27 0
TOTAL CALL 0 1,424 0
29JUN26 99.99 P 0.00 0.00 0.00 24.16 +2.50 94 0 20 0
29JUN26 103.32 P 0.00 0.00 0.00 27.47 +2.50 0 0 0 0
29JUN26 106.66 P 0.00 0.00 0.00 30.81 +2.50 0 0 56 0
29JUN26 109.99 P 0.00 0.00 0.00 34.14 +2.50 0 0 0 0
29JUN26 113.32 P 0.00 0.00 0.00 37.47 +2.50 0 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 40.81 +2.50 0 0 64 0
29JUN26 119.99 P 0.00 0.00 0.00 44.14 +2.50 0 0 0 0
29JUN26 123.32 P 0.00 0.00 0.00 47.47 +2.50 0 0 0 0
29JUN26 126.65 P 0.00 0.00 0.00 50.80 +2.50 0 0 0 0
29JUN26 129.99 P 0.00 0.00 0.00 54.14 +2.50 0 0 0 0
29JUN26 133.32 P 0.00 0.00 0.00 57.47 +2.50 0 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 60.80 +2.50 0 0 67 0
29JUN26 139.99 P 0.00 0.00 0.00 64.14 +2.50 0 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 67.47 +2.50 0 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 70.80 +2.50 0 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 74.14 +2.50 0 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 77.47 +2.50 0 0 0 0
29JUN26 156.65 P 0.00 0.00 0.00 80.80 +2.50 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 84.13 +2.50 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 87.47 +2.50 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 90.80 +2.50 0 0 0 0
TOTAL PUT 0 270 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 75.85
26JUN26 55.00 C 0.00 0.00 0.00 20.86 - 0 0 0 -
26JUN26 57.50 C 0.00 0.00 0.00 18.36 -2.62 0 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 15.86 -2.63 0 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 13.35 -2.64 0 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 10.86 -2.51 0 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 8.39 -2.48 60 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 5.97 -2.42 57 0 0 0
26JUN26 72.50 C 5.05 5.27 4.09 3.70 -2.27 53 304 278 +278
26JUN26 75.00 C 2.36 2.46 2.34 1.82 -2.07 49 72 82 +48
26JUN26 77.50 C 1.20 1.64 0.66 0.70 -1.40 49 389 262 +16
26JUN26 80.00 C 0.58 0.58 0.21 0.21 -0.73 49 138 1,171 -21
26JUN26 82.50 C 0.11 0.13 0.08 0.05 -0.29 50 11 325 -1
26JUN26 85.00 C 0.11 0.11 0.03 0.01 -0.09 52 19 258 -13
26JUN26 87.50 C 0.04 0.04 0.04 0.01 -0.02 63 1 146 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 141 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 57 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.00 -2.48 166 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.65 -2.34 172 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.98 -2.51 129 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.68 -2.32 139 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.08 -2.43 111 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.38 -2.63 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.88 -2.51 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.40 -2.49 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.98 -2.44 40 0 2 0
29JUN26 72.50 C 4.27 4.27 4.02 3.91 -2.14 45 139 139 +139
29JUN26 75.00 C 3.23 3.25 2.04 2.05 -2.00 40 372 419 +196
29JUN26 77.50 C 1.50 1.50 0.88 0.91 -1.37 40 967 771 +553
29JUN26 80.00 C 0.70 0.70 0.35 0.34 -0.80 41 1,878 3,499 +1,243
29JUN26 82.50 C 0.25 0.25 0.14 0.10 -0.37 41 333 1,507 +177
29JUN26 85.00 C 0.10 0.10 0.08 0.03 -0.14 42 56 1,405 -10
29JUN26 87.50 C 0.07 0.07 0.07 0.01 -0.04 44 24 2,499 -3
29JUN26 90.00 C 0.04 0.05 0.04 0.01 -0.01 52 64 2,894 -59
29JUN26 92.50 C 0.05 0.05 0.05 0.01 0.00 59 60 2,151 0
29JUN26 95.00 C 0.03 0.03 0.03 0.01 0.00 66 1 4,664 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2,493 0
29JUN26 100.00 C 0.05 0.05 0.02 0.01 0.00 80 117 8,710 -5
29JUN26 102.50 C 0.05 0.05 0.02 0.01 0.00 86 113 2,954 -113
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 92 0 4,613 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 98 0 2,488 0
29JUN26 110.00 C 0.01 0.01 0.01 0.01 0.00 104 2 4,010 0
29JUN26 112.50 C 0.02 0.02 0.02 0.01 0.00 109 5 1,712 -5
29JUN26 115.00 C 0.01 0.01 0.01 0.01 0.00 115 4 2,792 -4
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 120 0 2,174 0
29JUN26 120.00 C 0.01 0.01 0.01 0.01 0.00 125 304 3,402 +47
29JUN26 122.50 C 0.01 0.01 0.01 0.01 0.00 130 233 1,451 +233
29JUN26 125.00 C 0.01 0.01 0.01 0.01 0.00 135 40 1,395 +40
29JUN26 127.50 C 0.01 0.01 0.01 0.01 0.00 140 36 924 +36
29JUN26 130.00 C 0.01 0.01 0.01 0.01 0.00 144 1 2,190 0
29JUN26 132.50 C 0.01 0.01 0.01 0.01 0.00 149 51 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 153 0 589 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 158 0 358 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 162 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 166 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 170 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 174 0 281 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 178 0 603 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 182 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 186 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 189 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 193 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 196 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 200 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 203 0 364 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 207 0 81 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 210 0 44 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 213 0 85 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 216 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 219 0 50 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 223 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 226 0 377 0
03JUL26 55.00 C 0.00 0.00 0.00 21.08 - 110 0 0 -
03JUL26 57.50 C 0.00 0.00 0.00 18.68 -2.36 106 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 16.17 -2.38 92 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 13.69 -2.37 80 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 10.92 -2.49 41 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 8.50 -2.45 42 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 6.32 -2.23 46 0 0 0
03JUL26 72.50 C 5.48 5.48 4.52 4.26 -2.24 43 120 60 +60
03JUL26 75.00 C 3.86 3.86 3.76 2.57 -1.91 41 60 132 +60
03JUL26 77.50 C 1.91 1.92 1.50 1.45 -1.40 42 580 481 +338
03JUL26 80.00 C 1.18 1.30 0.75 0.73 -0.92 42 343 223 +127
03JUL26 82.50 C 0.61 0.66 0.38 0.33 -0.55 42 231 231 +75
03JUL26 85.00 C 0.23 0.23 0.22 0.13 -0.29 42 10 94 +10
03JUL26 87.50 C 0.00 0.00 0.00 0.05 -0.14 43 0 97 0
03JUL26 90.00 C 0.00 0.00 0.00 0.02 -0.06 44 0 24 0
03JUL26 92.50 C 0.06 0.06 0.06 0.01 -0.02 46 96 96 +96
03JUL26 95.00 C 0.06 0.06 0.06 0.01 0.00 51 50 50 +50
03JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
03JUL26 100.00 C 0.03 0.03 0.03 0.01 0.00 62 30 30 +30
03JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.31 -2.39 79 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.82 -2.36 71 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.15 -2.61 55 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.72 -2.57 52 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.42 -2.44 52 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.13 -2.33 50 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.44 -2.33 38 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.47 -2.04 41 0 0 0
30JUL26 70.00 C 8.31 8.34 7.54 7.58 -2.04 41 119 106 +104
30JUL26 72.50 C 0.00 0.00 0.00 5.73 -1.97 39 0 1 0
30JUL26 75.00 C 4.61 4.82 4.37 4.25 -1.71 38 132 281 +85
30JUL26 77.50 C 3.33 3.50 3.17 3.08 -1.37 38 340 650 +219
30JUL26 80.00 C 2.39 2.70 2.38 2.21 -1.10 39 563 931 +332
30JUL26 82.50 C 1.96 1.98 1.53 1.50 -0.86 38 225 206 -40
30JUL26 85.00 C 1.21 1.35 1.10 0.99 -0.64 38 253 1,020 +101
30JUL26 87.50 C 0.74 0.96 0.73 0.64 -0.46 38 412 1,040 -139
30JUL26 90.00 C 0.70 0.70 0.55 0.40 -0.32 38 175 1,488 +39
30JUL26 92.50 C 0.43 0.48 0.43 0.24 -0.22 38 200 1,090 -77
30JUL26 95.00 C 0.31 0.38 0.31 0.14 -0.15 38 8 749 -1
30JUL26 97.50 C 0.00 0.00 0.00 0.09 -0.09 38 0 1,932 0
30JUL26 100.00 C 0.23 0.25 0.19 0.05 -0.06 38 53 1,496 +25
30JUL26 102.50 C 0.19 0.19 0.19 0.03 -0.03 39 2 1,595 +2
30JUL26 105.00 C 0.14 0.14 0.13 0.02 -0.02 39 6 817 +2
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 965 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 940 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 292 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 324 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 622 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 264 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 167 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 372 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 226 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 866 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 401 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 239 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 163 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 93 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30JUL26 152.50 C 0.05 0.05 0.05 0.01 0.00 73 34 114 +34
30JUL26 155.00 C 0.05 0.05 0.05 0.01 0.00 74 64 41 +16
28AUG26 50.00 C 0.00 0.00 0.00 26.48 -2.44 62 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.07 -2.43 58 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.66 -2.42 54 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.21 -2.48 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.89 -2.43 46 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.69 -2.33 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.26 -2.18 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.34 -2.04 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 8.59 -1.89 39 0 0 0
28AUG26 72.50 C 7.56 7.66 6.99 7.09 -1.66 39 178 178 +178
28AUG26 75.00 C 6.68 6.68 6.14 5.71 -1.57 39 89 151 +60
28AUG26 77.50 C 4.78 5.10 4.58 4.62 -1.37 40 167 299 +82
28AUG26 80.00 C 4.16 4.16 3.64 3.63 -1.15 40 130 1,704 -30
28AUG26 82.50 C 3.03 3.03 3.03 2.83 -0.99 40 30 1,593 -30
28AUG26 85.00 C 2.58 2.58 2.38 2.16 -0.82 40 64 687 -30
28AUG26 87.50 C 0.00 0.00 0.00 1.63 -0.67 40 0 877 0
28AUG26 90.00 C 1.44 1.45 1.44 1.22 -0.53 39 78 1,302 +78
28AUG26 92.50 C 1.30 1.30 1.16 0.90 -0.42 39 123 1,896 -30
28AUG26 95.00 C 1.06 1.06 0.92 0.65 -0.34 39 92 2,143 0
28AUG26 97.50 C 0.00 0.00 0.00 0.47 -0.26 39 0 773 0
28AUG26 100.00 C 0.00 0.00 0.00 0.34 -0.19 39 0 1,978 0
28AUG26 102.50 C 0.00 0.00 0.00 0.24 -0.15 39 0 2,942 0
28AUG26 105.00 C 0.00 0.00 0.00 0.17 -0.11 39 0 542 0
28AUG26 107.50 C 0.00 0.00 0.00 0.12 -0.08 39 0 223 0
28AUG26 110.00 C 0.00 0.00 0.00 0.08 -0.06 39 0 595 0
28AUG26 112.50 C 0.00 0.00 0.00 0.06 -0.04 40 0 1,933 0
28AUG26 115.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 103 0
28AUG26 117.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 590 0
28AUG26 120.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 185 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 109 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 80 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 95 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 146 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 26.68 -2.51 53 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 24.23 -2.55 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.91 -2.49 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.59 -2.47 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.37 -2.41 43 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 15.39 -2.18 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.08 -2.04 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.28 -1.90 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.64 -1.75 39 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 8.18 -1.58 39 0 750 0
29SEP26 75.00 C 7.27 7.27 7.27 6.87 -1.49 39 21 51 +21
29SEP26 77.50 C 6.45 6.62 5.95 5.74 -1.30 39 213 207 +162
29SEP26 80.00 C 5.51 5.52 4.78 4.78 -1.12 39 744 768 +527
29SEP26 82.50 C 4.59 4.59 4.10 3.96 -0.97 40 172 362 +127
29SEP26 85.00 C 3.59 3.59 3.21 3.21 -0.87 40 317 2,792 +168
29SEP26 87.50 C 2.91 2.98 2.75 2.59 -0.73 39 102 633 +10
29SEP26 90.00 C 2.50 2.56 2.25 2.07 -0.62 39 179 2,391 +112
29SEP26 92.50 C 1.97 2.05 1.97 1.65 -0.51 39 182 1,053 +182
29SEP26 95.00 C 1.57 1.72 1.57 1.30 -0.43 39 261 8,282 +163
29SEP26 97.50 C 1.44 1.44 1.41 1.02 -0.35 39 247 2,913 +247
29SEP26 100.00 C 1.21 1.21 1.15 0.80 -0.28 39 44 4,295 +2
29SEP26 102.50 C 0.97 0.98 0.93 0.62 -0.23 39 62 1,247 +27
29SEP26 105.00 C 0.84 0.84 0.84 0.48 -0.18 39 30 7,828 0
29SEP26 107.50 C 0.00 0.00 0.00 0.37 -0.14 39 0 3,371 0
29SEP26 110.00 C 0.66 0.66 0.66 0.28 -0.12 39 2 1,020 0
29SEP26 112.50 C 0.00 0.00 0.00 0.22 -0.09 39 0 2,361 0
29SEP26 115.00 C 0.00 0.00 0.00 0.17 -0.07 39 0 1,865 0
29SEP26 117.50 C 0.00 0.00 0.00 0.13 -0.05 39 0 509 0
29SEP26 120.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 2,129 0
29SEP26 122.50 C 0.00 0.00 0.00 0.07 -0.04 39 0 401 0
29SEP26 125.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 651 0
29SEP26 127.50 C 0.34 0.34 0.34 0.04 -0.02 39 2 1,413 -2
29SEP26 130.00 C 0.30 0.30 0.30 0.03 -0.02 39 90 838 +88
29SEP26 132.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 203 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 1,121 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,754 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 111 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 128 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 871 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 207 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 27.81 -2.30 49 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 25.44 -2.39 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.27 -2.33 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.18 -2.26 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.16 -2.17 42 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.25 -2.08 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.47 -1.96 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.80 -1.84 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.14 -1.45 39 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 10.71 -1.39 39 0 0 0
30DEC26 75.00 C 9.37 9.37 9.37 9.40 -1.56 39 1 53 +1
30DEC26 77.50 C 0.00 0.00 0.00 8.29 -1.42 39 0 22 0
30DEC26 80.00 C 7.27 7.27 7.27 7.31 -1.27 39 1 26 0
30DEC26 82.50 C 6.96 6.96 6.45 6.42 -1.14 39 14 190 +12
30DEC26 85.00 C 5.86 5.86 5.86 5.59 -1.02 39 30 1,079 +30
30DEC26 87.50 C 0.00 0.00 0.00 4.85 -0.92 39 0 932 0
30DEC26 90.00 C 4.50 4.50 4.26 4.20 -0.82 39 83 2,346 0
30DEC26 92.50 C 4.01 4.12 4.01 3.62 -0.74 39 60 2,409 +30
30DEC26 95.00 C 0.00 0.00 0.00 3.12 -0.65 39 0 2,887 0
30DEC26 97.50 C 0.00 0.00 0.00 2.68 -0.57 39 0 737 0
30DEC26 100.00 C 2.66 2.66 2.66 2.30 -0.50 39 1 3,156 +1
30DEC26 102.50 C 0.00 0.00 0.00 1.97 -0.44 38 0 593 0
30DEC26 105.00 C 2.09 2.13 2.09 1.68 -0.39 38 80 2,297 +40
30DEC26 107.50 C 1.93 1.93 1.90 1.43 -0.34 38 60 180 +60
30DEC26 110.00 C 1.78 1.78 1.75 1.22 -0.30 38 14 3,126 0
30DEC26 112.50 C 0.00 0.00 0.00 1.04 -0.25 38 0 428 0
30DEC26 115.00 C 1.32 1.32 1.32 0.88 -0.22 38 1 229 0
30DEC26 117.50 C 0.00 0.00 0.00 0.75 -0.19 38 0 436 0
30DEC26 120.00 C 1.01 1.16 1.01 0.63 -0.17 38 26 970 +1
30DEC26 122.50 C 0.00 0.00 0.00 0.54 -0.14 38 0 311 0
30DEC26 125.00 C 0.95 0.95 0.95 0.45 -0.13 38 30 644 +30
30DEC26 127.50 C 0.00 0.00 0.00 0.38 -0.11 38 0 1,210 0
30DEC26 130.00 C 0.00 0.00 0.00 0.32 -0.10 38 0 5,253 0
30DEC26 132.50 C 0.00 0.00 0.00 0.27 -0.08 38 0 798 0
30DEC26 135.00 C 0.70 0.70 0.70 0.23 -0.07 38 30 413 -30
30DEC26 137.50 C 0.00 0.00 0.00 0.19 -0.06 38 0 190 0
30DEC26 140.00 C 0.00 0.00 0.00 0.16 -0.05 38 0 95 0
30DEC26 142.50 C 0.57 0.57 0.57 0.14 -0.04 38 30 212 +30
30DEC26 145.00 C 0.54 0.54 0.54 0.12 -0.03 38 2 402 0
30DEC26 147.50 C 0.00 0.00 0.00 0.10 -0.03 38 0 91 0
30DEC26 150.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 94 0
30DEC26 152.50 C 0.45 0.45 0.45 0.07 -0.02 38 30 210 +30
30DEC26 155.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 485 0
30MAR27 50.00 C 0.00 0.00 0.00 28.66 -2.37 46 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 26.50 -2.34 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.43 -2.27 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.45 -2.20 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.58 -2.11 41 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 18.80 -2.03 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.14 -1.94 40 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 15.58 -1.84 40 0 18 0
30MAR27 70.00 C 0.00 0.00 0.00 14.03 -1.84 39 0 41 0
30MAR27 72.50 C 0.00 0.00 0.00 12.70 -1.31 39 0 50 0
30MAR27 75.00 C 11.38 11.38 11.38 11.38 -1.66 38 10 31 +10
30MAR27 77.50 C 0.00 0.00 0.00 10.33 -1.50 39 0 0 0
30MAR27 80.00 C 9.50 9.50 9.18 9.31 -1.37 39 40 29 +20
30MAR27 82.50 C 0.00 0.00 0.00 8.20 -1.45 38 0 93 0
30MAR27 85.00 C 7.56 7.56 7.56 7.18 -1.51 37 1 150 0
30MAR27 87.50 C 7.25 7.25 7.25 6.74 -1.08 39 1 1,341 +1
30MAR27 90.00 C 0.00 0.00 0.00 5.77 -1.25 37 0 803 0
30MAR27 92.50 C 0.00 0.00 0.00 5.38 -0.91 38 0 429 0
30MAR27 95.00 C 0.00 0.00 0.00 4.80 -0.83 38 0 135 0
30MAR27 97.50 C 0.00 0.00 0.00 4.27 -0.77 38 0 344 0
30MAR27 100.00 C 4.11 4.13 4.11 3.80 -0.70 38 60 1,136 -20
30MAR27 102.50 C 0.00 0.00 0.00 3.38 -0.64 38 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 3.00 -0.58 38 0 508 0
30MAR27 107.50 C 0.00 0.00 0.00 2.59 -0.60 38 0 307 0
30MAR27 110.00 C 0.00 0.00 0.00 2.29 -0.55 38 0 1,134 0
30MAR27 112.50 C 0.00 0.00 0.00 2.03 -0.50 38 0 359 0
30MAR27 115.00 C 0.00 0.00 0.00 1.86 -0.39 38 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 1.60 -0.40 38 0 93 0
30MAR27 120.00 C 1.77 1.77 1.67 1.46 -0.31 38 11 178 +11
30MAR27 122.50 C 0.00 0.00 0.00 1.25 -0.33 38 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 1.11 -0.29 38 0 39 0
30MAR27 127.50 C 0.00 0.00 0.00 0.98 -0.22 38 0 76 0
30MAR27 130.00 C 1.48 1.48 1.48 0.86 -0.21 38 20 658 0
30MAR27 132.50 C 0.00 0.00 0.00 0.79 -0.19 38 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 0.70 -0.17 38 0 56 0
30MAR27 137.50 C 0.00 0.00 0.00 0.61 -0.16 38 0 77 0
30MAR27 140.00 C 0.00 0.00 0.00 0.54 -0.14 38 0 47 0
30MAR27 142.50 C 0.00 0.00 0.00 0.48 -0.12 38 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 0.41 -0.12 38 0 180 0
30MAR27 147.50 C 0.00 0.00 0.00 0.37 -0.09 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 0.33 -0.09 38 0 72 0
30MAR27 152.50 C 0.00 0.00 0.00 0.29 -0.08 38 0 121 0
30MAR27 155.00 C 0.00 0.00 0.00 0.26 -0.07 38 0 306 0
29JUN27 55.00 C 0.00 0.00 0.00 25.27 - 42 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 23.41 -1.42 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.61 -1.42 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.94 -2.01 40 0 1 0
29JUN27 65.00 C 0.00 0.00 0.00 18.34 -1.94 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 16.86 -1.85 40 0 0 0
29JUN27 70.00 C 15.85 15.85 15.85 15.45 -1.78 39 1 21 +1
29JUN27 72.50 C 0.00 0.00 0.00 14.17 -1.67 39 0 0 0
29JUN27 75.00 C 13.58 13.58 13.58 12.93 -1.63 39 2 1 -1
29JUN27 77.50 C 0.00 0.00 0.00 11.85 -1.47 39 0 70 0
29JUN27 80.00 C 11.50 11.50 11.50 10.78 -1.46 39 3 6 -1
29JUN27 82.50 C 0.00 0.00 0.00 9.85 -1.32 39 0 21 0
29JUN27 85.00 C 9.40 9.40 9.32 8.97 -1.26 39 35 122 +15
29JUN27 87.50 C 0.00 0.00 0.00 8.14 -1.20 38 0 117 0
29JUN27 90.00 C 8.08 8.08 7.73 7.43 -1.06 38 50 144 +10
29JUN27 92.50 C 7.30 7.30 7.30 6.74 -1.04 38 3 9 +3
29JUN27 95.00 C 0.00 0.00 0.00 6.11 -0.98 38 0 7 0
29JUN27 97.50 C 0.00 0.00 0.00 5.57 -0.86 38 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 5.04 -0.84 38 0 43 0
29JUN27 102.50 C 0.00 0.00 0.00 4.56 -0.79 38 0 62 0
29JUN27 105.00 C 4.60 4.73 4.60 4.15 -0.68 38 11 32 +2
29JUN27 107.50 C 0.00 0.00 0.00 3.65 -0.77 38 0 1 0
29JUN27 110.00 C 4.00 4.00 4.00 3.28 -0.74 38 15 21 +15
29JUN27 112.50 C 0.00 0.00 0.00 2.99 -0.54 38 0 69 0
29JUN27 115.00 C 4.00 4.00 3.15 2.71 -0.50 38 40 20 +10
29JUN27 117.50 C 3.36 3.50 3.30 2.51 -0.41 38 10 34 -7
29JUN27 120.00 C 3.01 3.01 3.01 2.21 -0.52 38 5 22 -5
TOTAL CALL 14,270 214,185 +6,731
26JUN26 55.00 P 0.00 0.00 0.00 0.01 - 135 0 0 -
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
26JUN26 70.00 P 0.10 0.12 0.08 0.05 +0.03 50 21 21 +5
26JUN26 72.50 P 0.25 0.31 0.22 0.29 +0.18 50 15 198 +3
26JUN26 75.00 P 0.60 0.88 0.60 1.00 +0.58 50 66 605 -17
26JUN26 77.50 P 1.53 2.40 1.53 2.30 +1.17 47 135 405 -5
26JUN26 80.00 P 3.35 4.31 3.35 4.36 +1.89 50 215 189 +46
26JUN26 82.50 P 0.00 0.00 0.00 6.74 +2.37 58 0 225 0
26JUN26 85.00 P 0.00 0.00 0.00 9.21 +2.49 69 0 292 0
26JUN26 87.50 P 0.00 0.00 0.00 11.70 +2.54 81 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 14.20 +2.55 95 0 0 -30
26JUN26 92.50 P 0.00 0.00 0.00 16.69 +2.54 104 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 19.20 +2.55 119 0 7 0
26JUN26 97.50 P 0.00 0.00 0.00 21.69 +2.54 127 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 24.19 +2.54 138 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 26.69 +2.54 149 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 29.19 +2.54 158 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 31.69 +2.54 168 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 34.19 +2.54 177 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 120 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 95 0 878 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 520 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,235 0
29JUN26 62.50 P 0.04 0.04 0.04 0.01 0.00 60 70 318 -5
29JUN26 65.00 P 0.05 0.05 0.05 0.01 0.00 49 10 196 -10
29JUN26 67.50 P 0.11 0.12 0.11 0.02 +0.01 42 69 223 0
29JUN26 70.00 P 0.22 0.22 0.20 0.11 +0.07 41 126 495 -35
29JUN26 72.50 P 0.30 0.52 0.30 0.43 +0.26 41 290 876 +184
29JUN26 75.00 P 0.82 1.23 0.78 1.18 +0.62 41 985 1,639 +302
29JUN26 77.50 P 1.65 2.51 1.65 2.46 +1.14 38 511 2,584 +202
29JUN26 80.00 P 3.15 4.50 2.90 4.36 +1.70 36 525 8,428 -220
29JUN26 82.50 P 5.85 6.51 5.85 6.74 +2.19 42 22 7,598 -22
29JUN26 85.00 P 9.90 9.90 9.63 9.21 +2.43 50 8 3,697 0
29JUN26 87.50 P 10.90 11.00 10.70 11.96 +2.79 81 7 4,637 -2
29JUN26 90.00 P 12.50 14.06 12.50 14.20 +2.55 68 91 13,375 -82
29JUN26 92.50 P 16.00 16.00 15.10 16.69 +2.54 75 94 9,279 -74
29JUN26 95.00 P 18.20 18.89 18.20 19.72 +3.07 131 85 3,525 -342
29JUN26 97.50 P 20.80 21.60 20.80 21.69 +2.54 92 103 2,878 0
29JUN26 100.00 P 22.90 24.00 22.30 24.20 +2.16 102 242 2,847 +59
29JUN26 102.50 P 27.00 27.00 26.27 26.69 +2.11 107 11 1,424 -9
29JUN26 105.00 P 0.00 0.00 0.00 29.19 +2.54 115 0 120 -578
29JUN26 107.50 P 0.00 0.00 0.00 31.69 +2.54 122 0 1,179 -30
29JUN26 110.00 P 0.00 0.00 0.00 34.19 +2.54 129 0 46 0
29JUN26 112.50 P 0.00 0.00 0.00 36.65 +2.50 0 0 525 -9
29JUN26 115.00 P 0.00 0.00 0.00 39.15 +2.50 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.65 +2.50 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.15 +2.50 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.65 +2.50 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.15 +2.50 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.65 +2.50 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.15 +2.50 0 0 125 0
29JUN26 132.50 P 0.00 0.00 0.00 56.65 +2.50 0 0 60 0
29JUN26 135.00 P 57.79 59.07 57.79 59.15 +2.50 0 181 116 0
29JUN26 137.50 P 0.00 0.00 0.00 61.65 +2.50 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 64.15 +2.50 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 66.65 +2.50 0 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 69.15 +2.50 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 71.65 +2.50 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 74.15 +2.50 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 76.65 +2.50 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 79.15 +2.50 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 81.65 +2.50 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 84.15 +2.50 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 86.65 +2.50 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 89.15 +2.50 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 91.65 +2.50 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 94.15 +2.50 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 96.65 +2.50 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 99.15 +2.50 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 101.65 +2.50 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 104.15 +2.50 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 106.65 +2.50 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 109.15 +2.50 0 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.10 +0.06 42 0 0 0
03JUL26 70.00 P 0.30 0.30 0.30 0.32 +0.17 42 5 49 +5
03JUL26 72.50 P 0.68 0.88 0.68 0.82 +0.40 42 62 82 0
03JUL26 75.00 P 1.17 1.60 1.06 1.71 +0.77 42 126 179 -25
03JUL26 77.50 P 2.17 2.17 2.09 3.04 +1.24 42 79 184 +59
03JUL26 80.00 P 3.89 4.65 3.89 4.85 +1.72 43 110 88 +41
03JUL26 82.50 P 0.00 0.00 0.00 6.99 +2.13 44 0 31 0
03JUL26 85.00 P 0.00 0.00 0.00 9.24 +2.31 42 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 11.96 +2.68 63 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 14.20 +2.52 54 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 16.69 +2.54 60 0 2 0
03JUL26 95.00 P 0.00 0.00 0.00 19.72 +3.07 102 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 21.69 +2.54 73 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 24.20 +2.16 81 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 26.69 +2.11 85 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 94 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 96 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 65 0
30JUL26 60.00 P 0.00 0.00 0.00 0.09 +0.04 39 0 102 0
30JUL26 62.50 P 0.00 0.00 0.00 0.19 +0.08 38 0 315 0
30JUL26 65.00 P 0.53 0.57 0.53 0.41 +0.17 38 60 323 +52
30JUL26 67.50 P 0.65 0.93 0.65 0.78 +0.30 38 107 376 -27
30JUL26 70.00 P 1.21 1.43 1.20 1.36 +0.48 38 62 842 +39
30JUL26 72.50 P 2.04 2.18 1.86 2.17 +0.70 39 155 579 +37
30JUL26 75.00 P 2.80 3.31 2.72 3.15 +0.92 38 143 677 +59
30JUL26 77.50 P 3.69 4.45 3.64 4.51 +1.26 38 531 919 -111
30JUL26 80.00 P 5.11 6.05 5.11 6.16 +1.56 39 275 638 +212
30JUL26 82.50 P 7.44 7.44 7.44 8.03 +1.86 39 2 1,071 -2
30JUL26 85.00 P 10.04 10.04 10.04 10.08 +2.07 40 51 2,114 -49
30JUL26 87.50 P 12.00 12.00 11.50 12.26 +2.23 41 3 6,591 +2
30JUL26 90.00 P 13.60 14.16 13.60 14.20 +2.01 31 12 955 +12
30JUL26 92.50 P 0.00 0.00 0.00 16.78 +2.35 39 20 1,084 +20
30JUL26 95.00 P 18.30 18.94 18.30 19.72 +2.97 55 58 1,678 -8
30JUL26 97.50 P 21.42 21.42 21.42 21.69 +2.50 42 2 2,210 0
30JUL26 100.00 P 23.00 23.00 23.00 24.20 +2.16 47 1 1,379 0
30JUL26 102.50 P 0.00 0.00 0.00 26.69 +2.11 49 0 531 0
30JUL26 105.00 P 0.00 0.00 0.00 29.19 +2.54 52 0 478 0
30JUL26 107.50 P 0.00 0.00 0.00 31.69 +2.54 56 0 318 0
30JUL26 110.00 P 0.00 0.00 0.00 34.19 +2.54 59 0 329 0
30JUL26 112.50 P 0.00 0.00 0.00 36.65 +2.50 0 0 13 0
30JUL26 115.00 P 0.00 0.00 0.00 39.15 +2.50 0 0 53 0
30JUL26 117.50 P 0.00 0.00 0.00 41.65 +2.50 0 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 44.15 +2.50 0 0 15 0
30JUL26 122.50 P 0.00 0.00 0.00 46.65 +2.50 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 49.15 +2.50 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 51.65 +2.50 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 54.15 +2.50 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 56.65 +2.50 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 59.15 +2.50 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 61.65 +2.50 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 64.15 +2.50 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 66.65 +2.50 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 69.15 +2.50 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 71.65 +2.50 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 74.15 +2.50 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 76.65 +2.50 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 79.15 +2.50 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 0.00 39 0 38 0
28AUG26 52.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 21 0
28AUG26 55.00 P 0.00 0.00 0.00 0.11 +0.04 39 0 59 0
28AUG26 57.50 P 0.00 0.00 0.00 0.22 +0.08 39 0 23 0
28AUG26 60.00 P 0.55 0.56 0.55 0.40 +0.14 39 6 34 +2
28AUG26 62.50 P 0.83 0.83 0.83 0.69 +0.22 39 30 65 +30
28AUG26 65.00 P 1.07 1.23 1.07 1.12 +0.34 39 124 239 -26
28AUG26 67.50 P 1.59 1.59 1.59 1.71 +0.48 40 24 250 +24
28AUG26 70.00 P 2.12 2.39 2.12 2.43 +0.62 39 147 182 +5
28AUG26 72.50 P 2.85 2.85 2.85 3.32 +0.78 39 30 391 0
28AUG26 75.00 P 3.95 4.49 3.95 4.45 +1.01 39 141 1,139 +24
28AUG26 77.50 P 5.01 5.50 5.01 5.76 +1.21 39 102 1,454 +92
28AUG26 80.00 P 6.53 7.15 6.53 7.36 +1.48 39 30 3,091 -18
28AUG26 82.50 P 8.20 8.45 8.20 9.08 +1.65 39 54 7,073 -25
28AUG26 85.00 P 0.00 0.00 0.00 11.23 +2.11 42 0 2,510 0
28AUG26 87.50 P 12.90 12.90 12.90 13.28 +2.26 43 4 2,209 0
28AUG26 90.00 P 0.00 0.00 0.00 15.00 +2.01 39 0 1,620 0
28AUG26 92.50 P 0.00 0.00 0.00 17.32 +2.24 41 0 1,695 0
28AUG26 95.00 P 0.00 0.00 0.00 19.72 +2.12 43 0 970 0
28AUG26 97.50 P 0.00 0.00 0.00 21.88 +2.27 40 1 1,109 0
28AUG26 100.00 P 23.75 24.42 23.75 24.42 +2.38 44 290 1,851 0
28AUG26 102.50 P 0.00 0.00 0.00 26.69 +2.11 40 0 507 0
28AUG26 105.00 P 0.00 0.00 0.00 29.19 +2.49 42 0 237 0
28AUG26 107.50 P 0.00 0.00 0.00 31.69 +2.53 45 0 11 -260
28AUG26 110.00 P 0.00 0.00 0.00 34.19 +2.54 47 0 110 -61
28AUG26 112.50 P 0.00 0.00 0.00 36.65 +2.50 0 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 39.15 +2.50 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 41.65 +2.50 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 44.15 +2.50 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 46.65 +2.50 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 49.15 +2.50 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 51.65 +2.50 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 54.15 +2.50 0 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 56.65 +2.50 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 59.18 +2.53 67 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 61.65 +2.50 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 64.15 +2.50 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 66.65 +2.50 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 69.15 +2.50 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 71.65 +2.50 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 74.15 +2.50 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 76.65 +2.50 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 79.15 +2.50 0 0 0 0
29SEP26 50.00 P 0.27 0.33 0.27 0.09 +0.04 39 4 1,381 0
29SEP26 52.50 P 0.42 0.42 0.42 0.17 +0.07 39 6 78 +6
29SEP26 55.00 P 0.49 0.49 0.49 0.30 +0.10 39 2 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.51 +0.17 39 0 86 0
29SEP26 60.00 P 0.89 0.89 0.89 0.82 +0.25 39 30 201 0
29SEP26 62.50 P 1.13 1.35 1.12 1.24 +0.35 39 119 369 +119
29SEP26 65.00 P 1.52 1.80 1.52 1.80 +0.48 39 32 388 +30
29SEP26 67.50 P 2.12 2.51 2.12 2.49 +0.60 39 428 901 +390
29SEP26 70.00 P 2.75 3.27 2.75 3.27 +0.75 39 73 808 +20
29SEP26 72.50 P 3.79 4.04 3.71 4.26 +0.92 39 683 3,879 +539
29SEP26 75.00 P 4.88 5.24 4.80 5.41 +1.09 38 259 2,244 +199
29SEP26 77.50 P 5.81 6.38 5.81 6.78 +1.30 39 229 1,370 +216
29SEP26 80.00 P 7.65 8.25 7.65 8.25 +1.40 38 106 3,992 0
29SEP26 82.50 P 9.57 9.57 9.57 9.99 +1.67 39 1 1,761 0
29SEP26 85.00 P 0.00 0.00 0.00 11.82 +1.83 39 0 6,078 0
29SEP26 87.50 P 12.75 13.48 12.75 13.67 +1.86 39 21 2,960 +19
29SEP26 90.00 P 14.06 14.06 14.06 16.12 +2.06 43 1 4,507 +1
29SEP26 92.50 P 17.75 17.75 17.75 17.89 +2.05 40 1 1,906 -1
29SEP26 95.00 P 0.00 0.00 0.00 20.04 +2.11 40 0 14,486 0
29SEP26 97.50 P 0.00 0.00 0.00 22.26 +2.15 40 0 3,030 0
29SEP26 100.00 P 0.00 0.00 0.00 24.55 +2.22 40 0 6,231 0
29SEP26 102.50 P 0.00 0.00 0.00 26.97 +2.36 41 0 2,400 0
29SEP26 105.00 P 0.00 0.00 0.00 29.28 +2.36 40 0 3,277 0
29SEP26 107.50 P 0.00 0.00 0.00 31.71 +2.45 40 0 2,475 0
29SEP26 110.00 P 34.50 34.50 34.50 34.19 +2.49 41 2 428 -2
29SEP26 112.50 P 0.00 0.00 0.00 36.65 +2.49 0 0 215 -176
29SEP26 115.00 P 0.00 0.00 0.00 39.15 +2.50 0 0 190 -41
29SEP26 117.50 P 0.00 0.00 0.00 41.65 +2.50 0 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 44.15 +2.50 0 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 46.65 +2.50 0 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 49.15 +2.50 0 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 51.65 +2.50 0 0 20 0
29SEP26 130.00 P 0.00 0.00 0.00 54.15 +2.50 0 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 56.65 +2.50 0 0 31 -6
29SEP26 135.00 P 58.20 58.20 58.20 59.18 +2.53 58 2 30 0
29SEP26 137.50 P 0.00 0.00 0.00 61.65 +2.50 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 64.15 +2.50 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 66.65 +2.50 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 69.15 +2.50 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 71.65 +2.50 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 74.15 +2.50 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 76.65 +2.50 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 79.15 +2.50 0 0 0 0
30DEC26 50.00 P 0.76 0.83 0.76 0.46 +0.13 38 12 776 0
30DEC26 52.50 P 0.00 0.00 0.00 0.70 +0.18 38 0 368 0
30DEC26 55.00 P 1.35 1.35 1.35 1.02 +0.25 38 75 391 +45
30DEC26 57.50 P 1.59 1.59 1.59 1.42 +0.31 38 30 158 +30
30DEC26 60.00 P 0.00 0.00 0.00 1.95 +0.41 39 0 161 0
30DEC26 62.50 P 2.46 2.46 2.46 2.60 +0.53 39 39 222 +30
30DEC26 65.00 P 0.00 0.00 0.00 3.31 +0.58 38 0 1,212 0
30DEC26 67.50 P 3.72 3.72 3.72 4.09 +0.68 38 30 439 +30
30DEC26 70.00 P 4.55 5.00 4.55 5.02 +0.82 38 69 9,021 +57
30DEC26 72.50 P 5.64 5.82 5.61 6.12 +0.98 38 383 644 +289
30DEC26 75.00 P 6.25 6.25 6.25 7.27 +1.05 37 16 1,092 +16
30DEC26 77.50 P 8.65 8.65 8.65 8.69 +1.24 38 3 1,160 +1
30DEC26 80.00 P 9.50 10.00 9.50 10.17 +1.37 38 5 1,784 -4
30DEC26 82.50 P 0.00 0.00 0.00 11.77 +1.48 38 0 754 0
30DEC26 85.00 P 12.59 12.59 12.59 13.53 +1.62 38 30 4,356 0
30DEC26 87.50 P 14.70 14.70 14.70 15.31 +1.66 38 2 1,466 +2
30DEC26 90.00 P 16.81 16.84 16.81 17.12 +1.65 38 24 3,360 -23
30DEC26 92.50 P 0.00 0.00 0.00 18.77 +1.40 36 0 2,820 0
30DEC26 95.00 P 0.00 0.00 0.00 21.30 +1.96 39 0 3,149 0
30DEC26 97.50 P 0.00 0.00 0.00 22.92 +1.55 36 0 1,148 0
30DEC26 100.00 P 0.00 0.00 0.00 25.06 +1.60 36 0 1,530 0
30DEC26 102.50 P 0.00 0.00 0.00 27.50 +1.40 37 0 1,247 0
30DEC26 105.00 P 0.00 0.00 0.00 29.83 +2.03 38 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 32.23 +2.21 39 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 34.43 +2.14 37 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 36.88 +2.29 38 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 39.25 +2.33 37 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 41.66 +2.38 36 0 106 0
30DEC26 120.00 P 0.00 0.00 0.00 44.17 +2.51 38 0 69 -35
30DEC26 122.50 P 0.00 0.00 0.00 46.65 +2.47 0 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 49.15 +2.50 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 51.65 +2.50 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.15 +2.50 0 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 56.65 +2.50 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 59.18 +2.53 46 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 61.65 +2.50 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 64.15 +2.50 0 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 66.70 +2.55 51 0 3,521 -476
30DEC26 145.00 P 0.00 0.00 0.00 69.15 +2.50 0 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 71.65 +2.50 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.15 +2.50 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 76.65 +2.50 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 79.15 +2.50 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.94 +0.18 38 0 600 0
30MAR27 52.50 P 0.00 0.00 0.00 1.31 +0.26 38 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 1.76 +0.31 38 0 32 0
30MAR27 57.50 P 2.23 2.23 2.23 2.30 +0.37 38 30 135 +30
30MAR27 60.00 P 0.00 0.00 0.00 2.97 +0.49 38 0 152 0
30MAR27 62.50 P 0.00 0.00 0.00 3.70 +0.53 38 0 106 0
30MAR27 65.00 P 0.00 0.00 0.00 4.46 +0.63 38 0 1,096 0
30MAR27 67.50 P 0.00 0.00 0.00 5.34 +0.71 37 0 196 0
30MAR27 70.00 P 5.94 6.23 5.94 6.34 +0.84 37 105 3,973 +63
30MAR27 72.50 P 0.00 0.00 0.00 7.45 +0.95 37 0 226 0
30MAR27 75.00 P 0.00 0.00 0.00 8.69 +1.04 37 1 446 0
30MAR27 77.50 P 0.00 0.00 0.00 10.04 +1.17 37 0 912 0
30MAR27 80.00 P 0.00 0.00 0.00 11.89 +1.66 38 0 737 0
30MAR27 82.50 P 0.00 0.00 0.00 13.08 +1.36 37 0 320 0
30MAR27 85.00 P 0.00 0.00 0.00 14.77 +1.48 37 0 672 0
30MAR27 87.50 P 0.00 0.00 0.00 16.50 +1.53 37 0 1,166 0
30MAR27 90.00 P 17.87 17.87 17.87 18.42 +1.75 38 30 1,419 0
30MAR27 92.50 P 0.00 0.00 0.00 19.85 +1.27 36 0 407 0
30MAR27 95.00 P 0.00 0.00 0.00 21.87 +1.39 36 0 496 0
30MAR27 97.50 P 0.00 0.00 0.00 23.88 +1.44 36 0 223 0
30MAR27 100.00 P 0.00 0.00 0.00 25.92 +1.47 36 0 946 0
30MAR27 102.50 P 0.00 0.00 0.00 28.00 +1.48 35 0 740 0
30MAR27 105.00 P 0.00 0.00 0.00 30.15 +1.53 35 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 32.36 +1.59 35 0 161 0
30MAR27 110.00 P 0.00 0.00 0.00 34.89 +1.93 37 0 604 0
30MAR27 112.50 P 0.00 0.00 0.00 37.20 +2.02 37 0 5 0
30MAR27 115.00 P 38.91 38.91 38.89 39.46 +2.02 36 152 159 +151
30MAR27 117.50 P 0.00 0.00 0.00 41.90 +2.19 37 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 44.21 +2.20 35 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 46.79 +2.45 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 49.22 +2.54 38 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 51.68 +2.43 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 54.15 +2.45 0 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 56.65 +2.49 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 59.18 +2.53 41 0 140 0
30MAR27 137.50 P 0.00 0.00 0.00 61.65 +2.50 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 64.15 +2.50 0 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 66.70 +2.55 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 69.15 +2.50 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 71.65 +2.50 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 74.15 +2.50 0 0 0 -33
30MAR27 152.50 P 0.00 0.00 0.00 76.65 +2.50 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 79.15 +2.50 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.62 - 38 0 0 -
29JUN27 57.50 P 3.21 3.21 3.21 3.30 +0.43 38 30 61 +30
29JUN27 60.00 P 3.86 3.91 3.86 3.91 +0.43 37 270 290 +239
29JUN27 62.50 P 4.71 4.71 4.71 4.71 +0.57 37 60 122 +53
29JUN27 65.00 P 5.47 5.47 5.47 5.58 +0.64 37 30 1,086 +2
29JUN27 67.50 P 6.02 6.02 6.02 6.59 +0.73 37 30 215 0
29JUN27 70.00 P 7.58 7.58 7.58 7.66 +0.79 37 30 343 0
29JUN27 72.50 P 0.00 0.00 0.00 8.86 +0.90 37 0 543 0
29JUN27 75.00 P 9.68 9.79 9.68 10.09 +0.93 37 11 594 +11
29JUN27 77.50 P 0.00 0.00 0.00 11.47 +1.09 36 0 234 0
29JUN27 80.00 P 0.00 0.00 0.00 12.85 +1.09 36 0 193 0
29JUN27 82.50 P 0.00 0.00 0.00 14.38 +1.23 36 0 270 0
29JUN27 85.00 P 0.00 0.00 0.00 15.94 +1.28 36 0 80 0
29JUN27 87.50 P 0.00 0.00 0.00 17.67 +1.45 36 0 117 0
29JUN27 90.00 P 0.00 0.00 0.00 19.28 +1.34 36 0 64 0
29JUN27 92.50 P 0.00 0.00 0.00 21.01 +1.30 35 0 177 0
29JUN27 95.00 P 0.00 0.00 0.00 22.83 +1.24 35 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 24.85 +1.35 35 0 54 0
29JUN27 100.00 P 27.00 27.00 27.00 27.30 +1.85 37 10 14 +10
29JUN27 102.50 P 0.00 0.00 0.00 28.90 +1.45 35 0 24 0
29JUN27 105.00 P 0.00 0.00 0.00 31.00 +1.50 35 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.15 +1.59 35 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.32 +1.60 35 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 37.54 +1.62 35 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 40.14 +2.17 37 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 42.31 +1.92 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 44.58 +1.95 36 0 0 0
TOTAL PUT 10,235 255,128 +1,265
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$ 22.32
29JUN26 17.00 C 0.00 0.00 0.00 5.33 - 78 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 4.83 -0.45 70 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.33 -0.48 62 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.90 -0.40 96 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.33 -0.45 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.84 -0.44 52 0 0 0
29JUN26 20.00 C 2.50 2.50 2.50 2.36 -0.33 52 4 9 0
29JUN26 21.00 C 1.58 1.58 1.58 1.48 -0.30 53 10 10 +5
29JUN26 22.00 C 1.26 1.26 1.26 0.81 -0.24 55 15 34 +14
29JUN26 23.00 C 0.70 0.70 0.70 0.33 -0.18 52 15 86 +15
29JUN26 24.00 C 0.13 0.13 0.13 0.13 -0.08 54 5 41 +5
29JUN26 25.00 C 0.06 0.06 0.06 0.04 -0.03 55 3 181 +3
29JUN26 26.00 C 0.07 0.07 0.04 0.01 -0.01 55 50 178 -14
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 391 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 623 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 849 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 1 1,098 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 106 2 726 -2
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 115 0 719 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 124 0 481 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,333 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 140 0 244 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 147 0 157 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 154 0 542 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 161 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 168 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 175 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 181 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 187 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 193 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 199 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 205 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 226 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 231 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 255 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 265 0 1 0
30JUL26 17.00 C 0.00 0.00 0.00 5.48 - 58 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 5.03 -0.43 58 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.57 -0.41 56 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.09 -0.44 52 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.80 -0.29 60 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.30 -0.37 53 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.93 -0.24 53 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 2.33 -0.14 56 0 0 0
30JUL26 22.00 C 2.10 2.10 2.10 1.68 -0.20 52 15 15 +15
30JUL26 23.00 C 1.70 1.70 1.64 1.22 -0.16 52 30 47 +30
30JUL26 24.00 C 0.00 0.00 0.00 0.87 -0.11 52 0 42 0
30JUL26 25.00 C 0.00 0.00 0.00 0.61 -0.12 52 0 75 0
30JUL26 26.00 C 0.60 0.64 0.60 0.42 -0.07 53 4 123 0
30JUL26 27.00 C 0.00 0.00 0.00 0.29 -0.05 53 0 140 0
30JUL26 28.00 C 0.28 0.31 0.26 0.19 -0.03 53 47 323 +16
30JUL26 29.00 C 0.24 0.24 0.16 0.13 -0.01 54 18 197 -14
30JUL26 30.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 398 0
30JUL26 31.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 496 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 412 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 193 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 147 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 46 0
28AUG26 17.00 C 0.00 0.00 0.00 5.80 - 62 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 5.29 -0.37 57 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.93 -0.30 58 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.53 -0.28 57 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.15 -0.26 57 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.77 -0.26 56 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.33 -0.34 52 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.70 -0.23 52 0 0 0
28AUG26 22.00 C 2.58 2.58 2.58 2.19 -0.17 52 15 15 +15
28AUG26 23.00 C 2.29 2.29 1.92 1.70 -0.19 51 25 75 +15
28AUG26 24.00 C 0.00 0.00 0.00 1.33 -0.12 51 0 25 0
28AUG26 25.00 C 0.00 0.00 0.00 1.04 -0.11 51 0 0 0
28AUG26 26.00 C 1.09 1.09 1.09 0.80 -0.09 52 15 78 0
28AUG26 27.00 C 0.85 0.85 0.85 0.62 -0.06 52 15 86 +15
28AUG26 28.00 C 0.66 0.66 0.66 0.47 -0.06 52 15 137 +15
28AUG26 29.00 C 0.00 0.00 0.00 0.36 -0.04 52 0 2,095 0
28AUG26 30.00 C 0.00 0.00 0.00 0.27 -0.03 53 0 161 0
28AUG26 31.00 C 0.00 0.00 0.00 0.20 -0.02 53 0 150 0
28AUG26 32.00 C 0.00 0.00 0.00 0.15 -0.01 53 0 114 0
28AUG26 33.00 C 0.00 0.00 0.00 0.11 -0.01 53 0 63 0
28AUG26 34.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 64 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.91 - 54 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 5.47 -0.40 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.04 -0.42 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.80 -0.27 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.32 -0.37 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.09 -0.24 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.76 -0.11 53 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 3.07 -0.21 50 0 0 0
29SEP26 22.00 C 2.97 2.97 2.97 2.55 -0.19 50 11 12 +11
29SEP26 23.00 C 0.00 0.00 0.00 2.09 -0.15 50 0 178 0
29SEP26 24.00 C 0.00 0.00 0.00 1.71 -0.15 50 0 240 0
29SEP26 25.00 C 0.00 0.00 0.00 1.40 -0.12 50 0 178 0
29SEP26 26.00 C 0.00 0.00 0.00 1.15 -0.09 50 0 106 0
29SEP26 27.00 C 1.21 1.21 1.21 0.93 -0.09 50 15 60 -15
29SEP26 28.00 C 1.00 1.00 0.90 0.75 -0.07 51 16 77 -14
29SEP26 29.00 C 0.79 0.80 0.67 0.60 -0.05 51 64 114 -9
29SEP26 30.00 C 0.66 0.66 0.61 0.47 -0.05 50 75 204 +75
29SEP26 31.00 C 0.00 0.00 0.00 0.38 -0.03 51 0 75 0
29SEP26 32.00 C 0.00 0.00 0.00 0.30 -0.02 51 0 51 0
29SEP26 33.00 C 0.00 0.00 0.00 0.23 -0.02 50 0 126 0
29SEP26 34.00 C 0.00 0.00 0.00 0.18 -0.02 50 0 244 0
29SEP26 35.00 C 0.25 0.25 0.25 0.14 -0.01 50 2 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 212 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 0.00 51 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.07 0.00 51 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 120 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 130 0
30DEC26 17.00 C 0.00 0.00 0.00 6.45 - 51 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 6.09 -0.41 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.72 -0.42 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.50 -0.30 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.19 -0.27 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.89 -0.26 52 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 4.59 -0.25 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.03 -0.25 51 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 3.53 -0.22 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.06 -0.22 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.67 -0.21 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.22 -0.31 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.96 -0.24 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.71 -0.21 49 0 52 0
30DEC26 28.00 C 0.00 0.00 0.00 1.49 -0.17 49 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 1.30 -0.12 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.13 -0.12 49 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 0.99 -0.09 50 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 0.85 -0.08 49 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 0.73 -0.08 49 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.63 -0.07 49 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.54 -0.06 49 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 0.47 -0.05 49 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 0.40 -0.05 49 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.34 -0.04 49 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 0.30 -0.03 49 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 0.25 -0.03 49 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.22 -0.02 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 -0.02 49 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.14 -0.02 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 24 0
30MAR27 17.00 C 0.00 0.00 0.00 7.00 - 51 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 6.63 -0.38 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.29 -0.38 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.99 -0.36 49 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.70 -0.35 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.41 -0.34 49 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.14 -0.33 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.62 -0.31 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.16 -0.28 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.67 -0.33 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.34 -0.25 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.02 -0.20 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.70 -0.13 49 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 2.39 -0.20 48 0 0 0
30MAR27 28.00 C 2.30 2.30 2.30 2.09 -0.23 48 10 12 0
30MAR27 29.00 C 2.07 2.07 2.07 1.86 -0.21 48 7 118 0
30MAR27 30.00 C 0.00 0.00 0.00 1.71 -0.15 48 0 545 0
30MAR27 31.00 C 0.00 0.00 0.00 1.48 -0.18 48 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.36 -0.12 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.21 -0.12 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.05 -0.13 48 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.93 -0.10 48 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.86 -0.06 48 0 7 0
30MAR27 37.00 C 0.00 0.00 0.00 0.76 -0.09 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.68 -0.08 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.61 -0.06 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.54 -0.06 48 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.48 -0.06 48 0 4 0
29JUN27 17.00 C 0.00 0.00 0.00 7.37 - 51 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 7.03 -0.30 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.75 -0.26 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.45 -0.25 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.15 -0.27 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.88 -0.25 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.65 -0.20 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.12 -0.23 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.65 -0.21 49 0 12 0
29JUN27 23.00 C 0.00 0.00 0.00 4.25 -0.19 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.86 -0.18 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.50 -0.18 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.19 -0.16 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.91 -0.12 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.68 -0.09 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.44 -0.07 49 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 2.23 -0.05 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.03 -0.05 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.84 -0.05 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.63 -0.08 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.53 -0.04 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.39 -0.03 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.26 -0.02 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.16 -0.02 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.06 -0.01 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.96 -0.01 49 0 3 0
TOTAL CALL 504 19,154 +181
29JUN26 17.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 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 68 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 0.02 +0.01 57 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 65 0
29JUN26 21.00 P 0.08 0.18 0.08 0.16 +0.04 54 5 269 -3
29JUN26 22.00 P 0.23 0.49 0.23 0.47 +0.11 54 212 547 +125
29JUN26 23.00 P 0.61 1.03 0.51 1.03 +0.22 55 25 222 -6
29JUN26 24.00 P 1.14 1.14 1.14 1.79 +0.26 53 1 278 0
29JUN26 25.00 P 0.00 0.00 0.00 2.71 +0.31 54 0 1,045 0
29JUN26 26.00 P 3.50 3.50 3.50 3.68 +0.33 0 1 325 -1
29JUN26 27.00 P 0.00 0.00 0.00 4.68 +0.34 0 0 1,547 0
29JUN26 28.00 P 5.63 5.63 5.63 5.80 +0.46 122 5 466 -5
29JUN26 29.00 P 6.74 6.74 6.74 6.80 +0.46 135 6 445 -139
29JUN26 30.00 P 0.00 0.00 0.00 7.71 +0.37 118 0 262 0
29JUN26 31.00 P 8.10 8.70 8.10 8.70 +0.36 122 4 132 -1
29JUN26 32.00 P 0.00 0.00 0.00 9.72 +0.38 144 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.71 +0.37 149 0 30 0
29JUN26 34.00 P 0.00 0.00 0.00 11.71 +0.37 158 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 12.71 +0.37 167 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 13.70 +0.36 168 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 14.72 +0.26 190 0 13 0
29JUN26 38.00 P 0.00 0.00 0.00 15.71 +0.37 192 0 130 0
29JUN26 39.00 P 0.00 0.00 0.00 16.72 +0.38 206 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.68 +0.34 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.72 +0.38 222 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.71 +0.37 222 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.71 +0.37 229 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.71 +0.37 236 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.68 +0.34 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.68 +0.34 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.70 +0.36 245 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.68 +0.34 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.68 +0.34 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.68 +0.34 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 30.20 +0.36 276 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 32.68 +0.34 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 35.18 +0.34 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.08 - 54 0 0 -
30JUL26 17.50 P 0.15 0.15 0.15 0.12 +0.03 54 8 8 +8
30JUL26 18.00 P 0.15 0.15 0.15 0.17 +0.04 54 1 1 +1
30JUL26 18.50 P 0.00 0.00 0.00 0.24 +0.06 54 0 68 0
30JUL26 19.00 P 0.00 0.00 0.00 0.33 +0.07 54 0 25 0
30JUL26 19.50 P 0.00 0.00 0.00 0.43 +0.07 54 0 43 0
30JUL26 20.00 P 0.00 0.00 0.00 0.57 +0.10 54 0 113 0
30JUL26 21.00 P 0.49 0.77 0.49 0.91 +0.13 54 8 278 -2
30JUL26 22.00 P 0.00 0.00 0.00 1.33 +0.15 53 0 144 0
30JUL26 23.00 P 1.61 1.86 1.61 1.87 +0.19 53 3 374 -3
30JUL26 24.00 P 2.32 2.50 2.32 2.53 +0.25 54 75 892 +75
30JUL26 25.00 P 2.61 2.61 2.61 3.25 +0.30 53 15 222 +15
30JUL26 26.00 P 0.00 0.00 0.00 3.96 +0.20 49 0 184 0
30JUL26 27.00 P 4.30 4.30 4.30 4.85 +0.38 49 10 322 +10
30JUL26 28.00 P 0.00 0.00 0.00 5.80 +0.30 52 0 322 0
30JUL26 29.00 P 0.00 0.00 0.00 6.80 +0.37 58 2 407 +2
30JUL26 30.00 P 7.20 7.20 7.20 7.71 +0.33 52 3 133 +3
30JUL26 31.00 P 8.00 8.70 8.00 8.70 +0.34 55 3 3 +3
30JUL26 32.00 P 0.00 0.00 0.00 9.72 +0.38 63 0 8 0
30JUL26 33.00 P 10.58 10.58 10.57 10.74 +0.40 71 12 24 +12
30JUL26 34.00 P 11.60 11.60 11.60 11.81 +0.47 84 12 10 -12
30JUL26 35.00 P 0.00 0.00 0.00 12.77 +0.43 83 0 10 0
30JUL26 36.00 P 0.00 0.00 0.00 13.77 +0.43 88 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 14.72 +0.26 83 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 15.72 +0.38 87 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 16.72 +0.38 91 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.23 - 53 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 0.31 +0.05 53 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.40 +0.06 53 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.50 +0.07 53 0 58 0
28AUG26 19.00 P 0.60 0.60 0.60 0.63 +0.09 53 10 25 +10
28AUG26 19.50 P 0.00 0.00 0.00 0.77 +0.09 53 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 0.94 +0.11 53 0 22 0
28AUG26 21.00 P 0.00 0.00 0.00 1.30 +0.12 52 0 100 0
28AUG26 22.00 P 0.00 0.00 0.00 1.77 +0.13 52 0 133 0
28AUG26 23.00 P 1.85 1.85 1.85 2.27 +0.14 51 15 241 0
28AUG26 24.00 P 0.00 0.00 0.00 2.90 +0.18 51 0 302 0
28AUG26 25.00 P 3.03 3.60 3.03 3.64 +0.28 52 45 186 +45
28AUG26 26.00 P 0.00 0.00 0.00 4.30 +0.30 49 0 73 0
28AUG26 27.00 P 0.00 0.00 0.00 5.11 +0.34 49 0 149 0
28AUG26 28.00 P 0.00 0.00 0.00 5.99 +0.40 50 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 6.89 +0.45 50 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 7.73 +0.30 44 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 8.75 +0.39 49 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 9.73 +0.32 51 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 10.74 +0.36 56 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.81 +0.45 65 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.77 +0.43 65 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.77 +0.43 68 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.72 +0.26 66 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.72 +0.38 69 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.72 +0.38 72 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.38 - 51 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.48 +0.07 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.59 +0.07 51 0 56 0
29SEP26 18.50 P 0.00 0.00 0.00 0.73 +0.09 51 0 21 0
29SEP26 19.00 P 0.00 0.00 0.00 0.87 +0.09 51 0 129 0
29SEP26 19.50 P 0.00 0.00 0.00 1.04 +0.12 51 0 95 0
29SEP26 20.00 P 0.00 0.00 0.00 1.21 +0.11 51 0 161 0
29SEP26 21.00 P 0.00 0.00 0.00 1.61 +0.12 50 0 276 0
29SEP26 22.00 P 1.68 1.68 1.66 2.09 +0.18 50 3 33 -1
29SEP26 23.00 P 0.00 0.00 0.00 2.64 +0.19 50 0 63 0
29SEP26 24.00 P 0.00 0.00 0.00 3.25 +0.21 50 0 28 0
29SEP26 25.00 P 3.48 3.69 3.48 4.04 +0.38 53 25 780 +10
29SEP26 26.00 P 0.00 0.00 0.00 4.57 +0.28 48 0 714 0
29SEP26 27.00 P 0.00 0.00 0.00 5.36 +0.31 48 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 6.20 +0.35 48 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 7.02 +0.34 47 0 136 0
29SEP26 30.00 P 0.00 0.00 0.00 8.03 +0.43 52 0 123 0
29SEP26 31.00 P 0.00 0.00 0.00 8.92 +0.48 51 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 9.83 +0.42 50 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 10.77 +0.32 50 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 11.81 +0.41 55 0 50 0
29SEP26 35.00 P 12.50 12.50 12.50 12.83 +0.46 59 2 107 -2
29SEP26 36.00 P 13.40 13.40 13.40 13.77 +0.42 58 2 2 -1
29SEP26 37.00 P 0.00 0.00 0.00 14.72 +0.26 56 0 46 -15
29SEP26 38.00 P 0.00 0.00 0.00 15.73 +0.39 60 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 16.72 +0.38 61 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.71 +0.37 63 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 18.72 +0.38 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.71 +0.37 67 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 20.71 +0.37 69 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 21.71 +0.37 71 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.71 +0.37 73 0 0 -2
29SEP26 46.00 P 0.00 0.00 0.00 23.68 +0.34 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.70 +0.36 75 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.72 +0.38 80 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.71 +0.37 80 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.68 +0.34 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 30.20 +0.36 84 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.68 +0.34 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 35.18 +0.34 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.85 - 50 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 0.98 +0.05 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.12 +0.07 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.28 +0.09 49 0 66 0
30DEC26 19.00 P 0.00 0.00 0.00 1.45 +0.11 49 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 1.64 +0.10 49 0 1 0
30DEC26 20.00 P 1.62 1.62 1.62 1.84 +0.12 48 2 2 +2
30DEC26 21.00 P 0.00 0.00 0.00 2.28 +0.10 48 0 3 0
30DEC26 22.00 P 0.00 0.00 0.00 2.78 +0.11 48 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 3.34 +0.16 48 0 103 0
30DEC26 24.00 P 0.00 0.00 0.00 3.93 +0.11 48 0 41 0
30DEC26 25.00 P 0.00 0.00 0.00 4.60 +0.23 48 0 161 0
30DEC26 26.00 P 0.00 0.00 0.00 5.28 +0.28 48 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 5.92 +0.22 46 0 16 0
30DEC26 28.00 P 6.80 6.80 6.80 6.86 +0.41 49 4 876 0
30DEC26 29.00 P 0.00 0.00 0.00 7.49 +0.24 46 0 108 0
30DEC26 30.00 P 8.20 8.20 8.20 8.48 +0.42 49 2 364 0
30DEC26 31.00 P 0.00 0.00 0.00 9.32 +0.43 49 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 10.20 +0.45 49 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 11.10 +0.47 49 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 12.00 +0.49 49 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 12.91 +0.51 49 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 13.81 +0.26 47 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.75 +0.26 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.73 +0.29 47 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 16.73 +0.32 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.71 +0.33 49 0 4 -10
30DEC26 41.00 P 0.00 0.00 0.00 18.72 +0.36 52 0 0 0
30DEC26 42.00 P 19.37 19.37 19.37 19.71 +0.36 53 4 4 0
30DEC26 43.00 P 0.00 0.00 0.00 20.72 +0.38 55 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 21.73 +0.39 58 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 22.71 +0.37 57 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.20 - 48 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 1.35 +0.06 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.52 +0.10 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.70 +0.11 48 0 117 0
30MAR27 19.00 P 1.83 1.83 1.83 1.89 +0.13 48 2 11 +2
30MAR27 19.50 P 0.00 0.00 0.00 2.09 +0.12 47 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.30 +0.12 47 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 2.77 +0.14 47 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 3.28 +0.15 47 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 3.89 +0.23 48 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 4.42 +0.10 47 0 14 0
30MAR27 25.00 P 0.00 0.00 0.00 5.11 +0.20 47 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 5.80 +0.29 47 0 11 0
30MAR27 27.00 P 6.30 6.30 6.30 6.52 +0.34 47 1 2 0
30MAR27 28.00 P 0.00 0.00 0.00 7.28 +0.36 48 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 8.07 +0.39 48 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 8.85 +0.38 48 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 9.66 +0.42 47 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 10.50 +0.38 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.36 +0.44 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.22 +0.44 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.10 +0.44 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.01 +0.41 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.91 +0.40 46 0 0 0
30MAR27 38.00 P 15.50 15.50 15.50 15.89 +0.45 47 4 4 +4
30MAR27 39.00 P 0.00 0.00 0.00 16.82 +0.41 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.77 +0.27 47 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 18.72 +0.27 45 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 1.61 - 48 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 1.79 +0.12 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.98 +0.14 48 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.19 +0.15 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.41 +0.15 47 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 2.62 +0.15 47 0 1 0
29JUN27 20.00 P 2.56 2.56 2.56 2.86 +0.18 47 2 0 -2
29JUN27 21.00 P 0.00 0.00 0.00 3.36 +0.18 47 0 110 0
29JUN27 22.00 P 0.00 0.00 0.00 3.88 +0.20 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.52 +0.03 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.04 +0.21 47 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 5.69 +0.24 46 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 6.34 +0.24 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 7.02 +0.27 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.73 +0.27 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.44 +0.27 45 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 9.22 +0.31 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.96 +0.28 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.84 +0.40 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.57 +0.31 44 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.55 +0.45 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.39 +0.43 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.25 +0.43 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.14 +0.44 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.05 +0.46 45 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 16.97 +0.41 45 0 0 0
TOTAL PUT 534 23,001 +122
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$ 704.00
26JUN26 580.00 C 0.00 0.00 0.00 124.14 -38.04 65 0 0 0
26JUN26 590.00 C 0.00 0.00 0.00 114.15 -38.03 64 0 0 0
26JUN26 600.00 C 0.00 0.00 0.00 104.17 -38.02 63 0 0 0
26JUN26 610.00 C 0.00 0.00 0.00 94.22 -37.98 63 0 0 0
26JUN26 620.00 C 0.00 0.00 0.00 84.33 -37.89 63 0 0 0
26JUN26 630.00 C 0.00 0.00 0.00 74.55 -39.78 63 0 0 0
26JUN26 640.00 C 0.00 0.00 0.00 64.95 -37.39 63 0 0 0
26JUN26 650.00 C 0.00 0.00 0.00 55.65 -36.85 63 0 0 0
26JUN26 660.00 C 0.00 0.00 0.00 46.77 -36.00 63 0 0 0
26JUN26 670.00 C 0.00 0.00 0.00 38.47 -34.75 63 0 2 0
26JUN26 680.00 C 0.00 0.00 0.00 31.48 -32.47 66 0 34 0
26JUN26 690.00 C 26.00 26.00 26.00 24.31 -30.74 64 20 28 +20
26JUN26 700.00 C 27.64 27.64 16.40 18.46 -28.17 64 7 15 +5
26JUN26 710.00 C 27.47 27.47 13.95 13.95 -24.87 65 19 88 +12
26JUN26 720.00 C 45.00 50.00 9.00 9.91 -20.86 64 49 178 +23
26JUN26 730.00 C 17.00 17.00 7.00 6.96 -17.68 64 60 129 +18
26JUN26 740.00 C 15.02 15.02 5.00 4.68 -14.64 64 50 352 +15
26JUN26 750.00 C 11.21 11.21 3.00 3.05 -11.77 64 103 620 +24
26JUN26 760.00 C 18.00 18.00 2.49 1.92 -9.57 64 62 199 +14
26JUN26 770.00 C 15.00 15.00 1.90 1.17 -7.25 64 45 563 -4
26JUN26 780.00 C 4.60 4.60 2.80 0.67 -5.52 63 16 44 +4
26JUN26 790.00 C 5.81 5.81 2.30 0.38 -3.94 63 4 22 +1
26JUN26 800.00 C 3.80 3.80 1.10 0.21 -2.74 63 2 58 0
26JUN26 810.00 C 1.20 1.20 1.20 0.11 -1.86 63 5 5 -3
26JUN26 820.00 C 1.60 1.60 1.60 0.06 - 64 15 15 -
26JUN26 830.00 C 0.70 0.70 0.30 0.03 - 63 15 15 -
29JUN26 250.00 C 0.00 0.00 0.00 454.12 -38.02 221 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 449.12 -38.02 204 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 444.12 -38.02 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 439.12 -38.02 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 434.13 -38.02 207 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 429.13 -38.02 194 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 424.13 -38.02 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 419.13 -38.02 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 414.13 -38.03 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 409.14 -38.02 183 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 404.14 -38.02 163 0 2 0
29JUN26 310.00 C 0.00 0.00 0.00 394.14 -38.03 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 384.15 -38.02 158 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 374.15 -38.03 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 364.16 -38.02 150 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 354.16 -38.03 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 344.17 -38.03 142 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 334.17 -38.03 0 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 324.18 -38.03 133 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 314.18 -38.03 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 304.19 -38.03 124 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 294.19 -38.03 0 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 284.20 -38.03 115 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 274.20 -38.03 80 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 264.20 -38.04 0 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 254.21 -38.03 89 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 244.21 -38.04 0 0 51 0
29JUN26 470.00 C 0.00 0.00 0.00 234.22 -38.04 84 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 224.22 -38.04 0 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 214.23 -38.04 78 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 204.23 -38.04 0 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 194.24 -38.04 71 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 184.24 -38.04 0 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 174.25 -38.04 64 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 164.25 -38.04 0 0 1 0
29JUN26 550.00 C 0.00 0.00 0.00 154.26 -38.04 57 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 144.27 -42.88 56 0 276 0
29JUN26 570.00 C 0.00 0.00 0.00 134.28 -38.03 54 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 124.31 -38.01 55 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 114.35 -37.98 54 0 99 0
29JUN26 600.00 C 0.00 0.00 0.00 104.44 -37.91 54 0 388 0
29JUN26 610.00 C 108.00 108.00 96.40 94.61 -41.74 54 249 1,246 -7
29JUN26 620.00 C 0.00 0.00 0.00 84.90 -41.21 54 0 251 0
29JUN26 630.00 C 0.00 0.00 0.00 75.37 -40.55 54 0 354 0
29JUN26 640.00 C 0.00 0.00 0.00 66.11 -37.71 54 0 496 0
29JUN26 650.00 C 0.00 0.00 0.00 57.21 -37.90 54 0 1,004 0
29JUN26 660.00 C 106.00 106.00 44.44 48.79 -34.68 54 5 599 -1
29JUN26 670.00 C 74.17 74.17 74.17 40.95 -33.22 54 1 610 0
29JUN26 680.00 C 33.00 33.00 33.00 33.78 -31.40 54 2 240 -2
29JUN26 690.00 C 28.30 28.30 28.00 27.36 -29.24 54 16 364 -1
29JUN26 700.00 C 23.44 23.44 23.44 21.17 -27.35 52 15 749 -2
29JUN26 710.00 C 25.00 25.00 17.08 16.51 -24.51 53 11 312 0
29JUN26 720.00 C 24.47 24.47 12.80 13.31 -20.86 55 85 795 -4
29JUN26 730.00 C 40.00 40.00 9.80 9.52 -18.13 53 93 262 +7
29JUN26 740.00 C 17.84 17.84 6.50 7.23 -14.72 54 306 335 +63
29JUN26 750.00 C 25.40 25.40 4.96 5.22 -12.21 54 342 1,122 +90
29JUN26 760.00 C 13.60 13.60 3.96 3.66 -9.94 54 122 410 -22
29JUN26 770.00 C 13.00 13.00 2.82 2.51 -7.93 54 169 307 -137
29JUN26 780.00 C 9.23 9.23 2.39 1.69 -6.31 54 257 539 +168
29JUN26 790.00 C 7.08 7.08 2.60 1.08 -5.11 54 23 164 -19
29JUN26 800.00 C 6.50 8.50 1.25 0.72 -3.79 54 48 896 -16
29JUN26 810.00 C 1.10 1.10 1.10 0.44 -2.78 54 2 161 -2
29JUN26 820.00 C 0.66 0.66 0.66 0.27 -2.00 54 1 305 0
29JUN26 830.00 C 0.00 0.00 0.00 0.16 -1.36 54 0 127 0
29JUN26 840.00 C 1.03 1.03 1.03 0.10 -0.93 54 1 258 0
29JUN26 850.00 C 2.00 2.00 2.00 0.06 -0.63 54 2 68 +2
29JUN26 860.00 C 0.00 0.00 0.00 0.03 -0.42 53 0 38 0
29JUN26 870.00 C 0.00 0.00 0.00 0.02 -0.27 54 0 60 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 -0.18 54 0 14 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 -0.11 56 0 56 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 -0.06 59 0 755 0
03JUL26 620.00 C 0.00 0.00 0.00 86.51 -39.60 54 0 0 0
03JUL26 630.00 C 0.00 0.00 0.00 77.50 -38.42 54 0 0 0
03JUL26 640.00 C 0.00 0.00 0.00 68.83 -35.12 54 0 0 0
03JUL26 650.00 C 0.00 0.00 0.00 60.57 -34.54 54 0 0 0
03JUL26 660.00 C 0.00 0.00 0.00 52.78 -32.81 54 0 0 0
03JUL26 670.00 C 0.00 0.00 0.00 45.53 -31.31 54 0 0 0
03JUL26 680.00 C 0.00 0.00 0.00 38.86 -29.59 54 0 0 0
03JUL26 690.00 C 0.00 0.00 0.00 32.45 -28.03 53 0 0 0
03JUL26 700.00 C 0.00 0.00 0.00 27.03 -25.96 53 0 0 0
03JUL26 710.00 C 0.00 0.00 0.00 22.29 -23.72 53 0 0 0
03JUL26 720.00 C 38.40 38.40 16.85 18.66 -19.74 54 18 18 +18
03JUL26 730.00 C 15.05 15.05 13.69 14.79 -17.93 53 17 24 +15
03JUL26 740.00 C 12.81 13.69 11.06 12.17 -15.45 54 60 61 +55
03JUL26 750.00 C 13.07 13.07 8.90 9.58 -13.51 54 126 105 +104
03JUL26 760.00 C 30.00 30.00 7.12 7.45 -11.80 54 58 47 +47
03JUL26 770.00 C 10.61 10.61 6.73 5.72 -10.22 54 30 30 +19
03JUL26 780.00 C 5.10 5.10 5.10 4.35 -8.70 54 1 34 -1
03JUL26 790.00 C 8.89 8.89 8.89 3.26 -7.44 54 15 30 0
03JUL26 800.00 C 7.04 7.04 3.36 2.42 -6.18 54 17 107 +2
03JUL26 810.00 C 0.00 0.00 0.00 1.78 - 54 0 0 -
03JUL26 820.00 C 0.00 0.00 0.00 1.25 - 54 0 0 -
03JUL26 830.00 C 0.00 0.00 0.00 0.90 - 54 0 0 -
30JUL26 400.00 C 0.00 0.00 0.00 305.15 -38.03 50 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 295.18 -38.03 49 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 285.21 -38.03 47 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 275.25 -38.02 49 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 265.30 -38.01 50 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 255.35 -37.99 49 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 245.41 -37.98 49 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 235.49 -37.95 49 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 225.60 -37.53 49 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 215.74 -39.40 49 0 0 0
30JUL26 500.00 C 206.00 206.00 206.00 205.92 -41.03 49 3 3 -3
30JUL26 510.00 C 0.00 0.00 0.00 196.16 -41.31 49 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 186.46 -40.74 49 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 176.86 -37.31 49 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 167.36 -37.17 49 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 157.99 -39.76 49 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 148.76 -40.03 49 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 139.71 -34.72 49 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 134.05 -33.62 57 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 122.22 -38.18 49 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 113.83 -37.00 49 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 105.71 -35.38 49 0 60 0
30JUL26 620.00 C 97.16 97.16 97.16 97.87 -36.17 49 60 332 +45
30JUL26 630.00 C 0.00 0.00 0.00 90.34 -30.28 49 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 83.14 -31.76 49 0 110 0
30JUL26 650.00 C 0.00 0.00 0.00 76.28 -32.93 49 0 89 0
30JUL26 660.00 C 0.00 0.00 0.00 69.76 -29.79 49 0 181 0
30JUL26 670.00 C 0.00 0.00 0.00 62.96 -28.30 48 0 165 0
30JUL26 680.00 C 0.00 0.00 0.00 57.18 -27.08 49 0 242 0
30JUL26 690.00 C 57.00 57.00 51.28 51.28 -26.31 48 14 215 0
30JUL26 700.00 C 64.98 64.98 46.00 45.90 -25.35 48 20 223 -15
30JUL26 710.00 C 59.22 59.22 42.20 42.20 -22.43 49 84 145 +48
30JUL26 720.00 C 53.86 53.86 37.95 37.94 -21.06 49 85 410 +63
30JUL26 730.00 C 48.91 48.91 33.95 34.00 -18.64 49 49 154 +10
30JUL26 740.00 C 44.36 44.36 31.44 30.49 -17.40 49 53 199 +52
30JUL26 750.00 C 56.79 56.79 27.50 27.50 -16.00 50 113 144 +20
30JUL26 760.00 C 25.49 25.82 24.60 24.60 -14.94 50 18 185 +15
30JUL26 770.00 C 23.00 23.00 23.00 21.66 -15.01 50 18 218 +15
30JUL26 780.00 C 46.00 46.00 19.00 18.94 -14.00 49 19 151 +11
30JUL26 790.00 C 20.90 20.90 20.90 17.05 -12.70 50 3 163 -3
30JUL26 800.00 C 34.00 35.00 15.10 14.96 -11.54 50 207 498 +149
30JUL26 810.00 C 21.73 21.73 21.73 13.09 -10.96 50 5 210 0
30JUL26 820.00 C 24.50 24.50 16.70 11.42 -9.80 50 2 120 +1
30JUL26 830.00 C 25.00 25.00 9.71 9.94 -9.04 50 4 250 +2
30JUL26 840.00 C 12.00 12.00 9.77 8.63 -8.18 50 8 66 +8
30JUL26 850.00 C 12.02 12.02 12.02 7.47 -7.37 50 5 151 0
30JUL26 860.00 C 10.72 10.72 10.72 6.46 -6.62 50 1 50 +1
30JUL26 870.00 C 0.00 0.00 0.00 5.57 -5.93 50 0 48 0
30JUL26 880.00 C 8.00 8.00 8.00 4.79 -5.30 50 6 20 0
30JUL26 890.00 C 0.00 0.00 0.00 4.11 -4.72 50 0 47 0
30JUL26 900.00 C 9.50 9.50 4.80 3.52 -4.19 50 15 243 0
28AUG26 520.00 C 0.00 0.00 0.00 189.41 -37.79 49 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 180.36 -36.30 49 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 171.43 -35.95 49 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 162.68 -35.07 49 0 0 0
28AUG26 560.00 C 153.18 153.18 153.18 154.18 -37.86 49 1 1 +1
28AUG26 570.00 C 0.00 0.00 0.00 148.05 -33.89 52 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 140.29 -33.55 53 0 2 0
28AUG26 590.00 C 0.00 0.00 0.00 129.76 -35.22 49 0 16 0
28AUG26 600.00 C 0.00 0.00 0.00 120.64 -36.50 47 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 112.96 -36.10 47 0 2 0
28AUG26 620.00 C 0.00 0.00 0.00 107.62 -31.91 49 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 100.95 -33.36 49 0 57 0
28AUG26 640.00 C 0.00 0.00 0.00 94.28 -31.66 49 0 115 0
28AUG26 650.00 C 95.00 95.00 95.00 87.29 -29.25 48 22 274 +22
28AUG26 660.00 C 0.00 0.00 0.00 82.14 -30.98 49 0 188 0
28AUG26 670.00 C 0.00 0.00 0.00 76.24 -26.94 49 0 338 0
28AUG26 680.00 C 0.00 0.00 0.00 70.99 -25.66 49 0 341 0
28AUG26 690.00 C 65.68 66.81 62.29 65.38 -25.34 48 60 346 +45
28AUG26 700.00 C 61.82 62.14 58.49 60.67 -24.18 49 32 139 +30
28AUG26 710.00 C 57.54 57.54 57.54 55.73 -23.40 48 15 108 0
28AUG26 720.00 C 57.70 57.70 57.70 51.60 -22.41 48 16 306 +16
28AUG26 730.00 C 55.64 55.64 55.64 47.73 -19.86 49 1 190 +1
28AUG26 740.00 C 49.82 49.82 44.74 44.14 -19.30 49 2 230 +2
28AUG26 750.00 C 41.99 43.00 41.99 40.65 -17.27 49 2 211 +2
28AUG26 760.00 C 37.92 37.92 37.92 37.67 -16.20 49 2 100 0
28AUG26 770.00 C 0.00 0.00 0.00 34.80 -15.94 49 0 80 0
28AUG26 780.00 C 0.00 0.00 0.00 32.25 -14.31 50 0 32 0
28AUG26 790.00 C 0.00 0.00 0.00 28.62 -14.63 49 0 36 0
28AUG26 800.00 C 0.00 0.00 0.00 26.92 -13.26 50 0 167 0
28AUG26 810.00 C 0.00 0.00 0.00 23.96 -13.88 49 0 1 0
28AUG26 820.00 C 25.00 25.00 25.00 21.79 -13.23 49 1 25 0
28AUG26 830.00 C 0.00 0.00 0.00 19.68 -12.05 49 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 18.04 -10.07 49 0 32 0
28AUG26 850.00 C 0.00 0.00 0.00 16.41 -9.59 49 0 54 0
28AUG26 860.00 C 0.00 0.00 0.00 14.78 -9.21 49 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 13.40 -9.06 49 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 12.21 -8.31 49 0 15 0
28AUG26 890.00 C 0.00 0.00 0.00 11.03 -7.87 49 0 1 0
28AUG26 900.00 C 17.69 25.00 17.69 9.84 -7.43 49 2 308 0
28AUG26 910.00 C 0.00 0.00 0.00 8.96 -6.68 49 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 8.12 -6.17 49 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 7.29 -5.82 49 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 6.46 -5.47 49 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 5.89 -4.85 49 0 25 0
28AUG26 960.00 C 0.00 0.00 0.00 5.32 -4.47 49 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 4.76 -4.20 49 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 4.19 -3.94 49 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 3.81 -3.49 49 0 0 0
28AUG26 1,000.00 C 0.00 0.00 0.00 3.44 -3.16 49 0 147 0
29SEP26 320.00 C 0.00 0.00 0.00 385.24 -38.01 47 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 375.28 -38.01 46 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 365.33 -38.00 48 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 355.38 -38.00 48 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 345.43 -37.99 47 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 335.50 -37.98 48 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 325.58 -37.95 48 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 315.68 -37.93 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 305.80 -37.89 48 0 3 0
29SEP26 410.00 C 0.00 0.00 0.00 295.97 -37.83 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 286.17 -37.75 48 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 276.43 -37.66 48 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 266.75 -37.54 48 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 257.14 -37.40 48 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 247.64 -37.23 48 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 238.18 -37.04 48 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 228.93 -36.79 48 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 219.73 -36.52 48 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 210.70 -36.25 48 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 201.85 -35.86 48 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 193.02 -35.50 48 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 184.59 -35.06 48 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 176.17 -34.63 48 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 167.81 -34.29 48 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 159.79 -33.90 47 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 152.23 -33.02 48 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 144.76 -35.60 48 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 137.51 -34.05 48 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 130.27 -33.66 48 0 157 0
29SEP26 610.00 C 120.00 120.00 120.00 123.51 -29.52 48 1 1,055 0
29SEP26 620.00 C 0.00 0.00 0.00 116.97 -28.96 48 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 110.44 -25.14 48 0 1,881 0
29SEP26 640.00 C 0.00 0.00 0.00 104.35 -30.42 48 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 101.52 -24.68 50 0 2,671 0
29SEP26 660.00 C 0.00 0.00 0.00 92.81 -27.45 48 0 153 0
29SEP26 670.00 C 81.87 81.87 81.87 84.68 -27.75 46 2 67 -1
29SEP26 680.00 C 0.00 0.00 0.00 82.32 -24.07 48 0 159 0
29SEP26 690.00 C 88.18 88.18 88.18 76.92 -23.79 47 15 179 0
29SEP26 700.00 C 0.00 0.00 0.00 71.50 -24.23 47 0 1,058 0
29SEP26 710.00 C 75.50 75.50 75.50 67.34 -21.76 47 1 105 0
29SEP26 720.00 C 0.00 0.00 0.00 63.14 -24.81 47 0 1,673 0
29SEP26 730.00 C 0.00 0.00 0.00 58.94 -19.88 47 0 234 0
29SEP26 740.00 C 0.00 0.00 0.00 55.32 -20.07 47 0 115 0
29SEP26 750.00 C 80.00 80.00 80.00 51.92 -17.58 47 1 784 -1
29SEP26 760.00 C 49.80 49.80 49.80 48.73 -16.76 48 1 77 0
29SEP26 770.00 C 0.00 0.00 0.00 45.73 -15.97 48 0 1,422 0
29SEP26 780.00 C 0.00 0.00 0.00 43.03 -15.10 48 0 44 0
29SEP26 790.00 C 0.00 0.00 0.00 40.83 -13.94 49 0 109 0
29SEP26 800.00 C 37.46 37.46 37.46 38.00 -13.61 49 4 872 -4
29SEP26 810.00 C 0.00 0.00 0.00 35.18 -14.01 48 0 430 0
29SEP26 820.00 C 49.00 49.00 49.00 32.73 -13.61 49 1 262 +1
29SEP26 830.00 C 0.00 0.00 0.00 30.55 -11.13 48 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 28.37 -10.65 48 0 30 0
29SEP26 850.00 C 0.00 0.00 0.00 26.18 -10.57 48 0 34 0
29SEP26 860.00 C 0.00 0.00 0.00 23.52 -10.89 48 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 22.59 -9.64 48 0 50 0
29SEP26 880.00 C 0.00 0.00 0.00 20.96 -9.62 48 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 18.76 -9.70 48 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 17.18 -9.17 48 0 213 0
29SEP26 910.00 C 0.00 0.00 0.00 16.03 -8.55 48 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 14.87 -8.13 48 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 13.72 -7.69 48 0 150 0
29SEP26 940.00 C 0.00 0.00 0.00 12.95 -6.87 48 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 11.56 -6.68 48 0 24 0
29SEP26 960.00 C 0.00 0.00 0.00 10.75 -6.34 48 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 9.94 -6.00 48 0 31 0
29SEP26 980.00 C 0.00 0.00 0.00 9.13 -5.66 48 0 0 0
29SEP26 990.00 C 12.00 12.00 12.00 8.33 -5.31 48 1 30 0
29SEP26 1,000.00 C 13.00 13.00 10.88 7.66 -5.24 48 217 447 +217
30DEC26 380.00 C 0.00 0.00 0.00 328.12 -37.55 45 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 318.67 -37.52 45 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 309.37 -37.33 45 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 300.08 -37.23 45 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 290.93 -37.09 45 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 281.90 -36.83 45 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 272.87 -36.76 45 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 264.09 -36.51 45 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 255.41 -36.17 45 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 246.72 -36.08 45 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 238.36 -35.77 45 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 230.12 -35.33 45 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 221.88 -35.12 45 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 213.91 -34.86 45 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 206.20 -34.33 45 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 198.49 -33.86 45 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 190.85 -33.80 45 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 183.76 -33.19 45 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 176.68 -32.57 45 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 169.59 -32.24 45 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 162.82 -31.94 45 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 156.43 -31.25 45 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 150.05 -30.56 45 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 143.66 -30.25 45 0 183 0
30DEC26 620.00 C 0.00 0.00 0.00 137.69 -29.85 45 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 132.06 -29.10 45 0 37 0
30DEC26 640.00 C 0.00 0.00 0.00 126.42 -28.37 45 0 517 0
30DEC26 650.00 C 0.00 0.00 0.00 120.79 -27.90 45 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 115.45 -27.62 45 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 110.60 -26.85 45 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 105.75 -25.68 45 0 9 0
30DEC26 690.00 C 0.00 0.00 0.00 100.90 -25.32 45 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 96.05 -23.61 45 0 61 0
30DEC26 710.00 C 0.00 0.00 0.00 91.92 -22.72 45 0 73 0
30DEC26 720.00 C 0.00 0.00 0.00 86.31 -21.97 44 0 970 0
30DEC26 730.00 C 0.00 0.00 0.00 81.27 -23.68 44 0 77 0
30DEC26 740.00 C 0.00 0.00 0.00 77.73 -21.26 44 0 45 0
30DEC26 750.00 C 76.00 76.00 76.00 77.72 -18.50 46 1 119 +1
30DEC26 760.00 C 0.00 0.00 0.00 71.95 -19.17 45 0 49 0
30DEC26 770.00 C 0.00 0.00 0.00 71.18 -16.00 46 0 14 0
30DEC26 780.00 C 0.00 0.00 0.00 67.76 -16.48 46 0 628 0
30DEC26 790.00 C 68.65 68.65 68.65 64.33 -14.99 46 1 232 0
30DEC26 800.00 C 0.00 0.00 0.00 60.97 -15.14 46 0 429 0
30DEC26 810.00 C 0.00 0.00 0.00 58.25 -14.65 46 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 53.92 -16.07 45 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 52.81 -13.66 46 0 31 0
30DEC26 840.00 C 0.00 0.00 0.00 50.10 -13.16 46 0 32 0
30DEC26 850.00 C 0.00 0.00 0.00 47.38 -13.03 46 0 985 0
30DEC26 860.00 C 0.00 0.00 0.00 45.07 -12.80 46 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 42.98 -12.34 46 0 8 0
30DEC26 880.00 C 0.00 0.00 0.00 40.89 -12.35 46 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 38.79 -12.98 46 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 36.70 -12.44 46 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 33.60 -14.76 45 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 32.98 -11.95 46 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 31.41 -11.50 46 0 1 0
30DEC26 940.00 C 0.00 0.00 0.00 29.85 -11.03 46 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 28.29 -10.57 45 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 26.72 -10.12 45 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 25.16 -9.91 45 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 23.90 -10.66 46 0 15 0
30DEC26 990.00 C 29.30 29.30 25.66 22.10 -9.95 45 30 75 +30
30DEC26 1,000.00 C 0.00 0.00 0.00 21.01 -9.53 45 0 75 0
30MAR27 390.00 C 0.00 0.00 0.00 325.08 -36.02 46 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 316.21 -35.86 46 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 307.65 -35.48 46 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 299.08 -35.12 46 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 290.51 -34.90 46 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 282.31 -34.52 46 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 274.20 -34.05 46 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 266.08 -33.59 46 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 258.06 -33.45 46 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 250.49 -32.89 46 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 242.92 -32.33 46 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 235.35 -31.85 46 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 227.93 -31.68 46 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 220.99 -31.03 46 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 214.05 -30.37 46 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 207.11 -29.77 46 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 200.17 -29.75 46 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 193.92 -29.03 46 0 2 0
30MAR27 570.00 C 0.00 0.00 0.00 187.68 -28.31 46 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 181.45 -27.58 46 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 175.21 -27.32 46 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 169.25 -27.02 46 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 163.77 -26.24 46 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 158.28 -25.47 46 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 152.80 -24.69 46 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 147.32 -24.57 46 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 142.11 -24.28 46 0 716 0
30MAR27 660.00 C 0.00 0.00 0.00 137.41 -23.47 46 0 666 0
30MAR27 670.00 C 0.00 0.00 0.00 132.71 -22.66 46 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 128.00 -21.87 46 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 123.30 -21.61 46 0 2 0
30MAR27 700.00 C 140.00 140.00 140.00 118.59 -21.60 46 1 18 -1
30MAR27 710.00 C 0.00 0.00 0.00 114.60 -20.86 46 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 110.67 -20.06 46 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 106.73 -19.27 46 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 102.80 -18.56 46 0 49 0
30MAR27 750.00 C 0.00 0.00 0.00 98.87 -18.53 46 0 26 0
30MAR27 760.00 C 0.00 0.00 0.00 94.96 -18.49 46 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 89.00 -20.49 44 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 85.90 -19.63 44 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 82.79 -15.79 44 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 79.69 -15.05 45 0 110 0
30MAR27 810.00 C 0.00 0.00 0.00 76.58 -18.15 45 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 73.48 -15.74 45 0 39 0
30MAR27 830.00 C 0.00 0.00 0.00 70.80 -15.46 45 0 275 0
30MAR27 840.00 C 0.00 0.00 0.00 68.35 -14.42 45 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 67.93 -13.62 46 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 65.40 -11.62 46 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 62.87 -14.14 46 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 60.34 -14.76 46 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 57.81 -12.55 46 0 1 0
30MAR27 900.00 C 60.00 60.00 60.00 55.71 -14.13 46 1 4 -1
29JUN27 560.00 C 0.00 0.00 0.00 210.15 -26.54 46 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 204.05 -26.29 46 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 197.95 -26.25 46 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 192.56 -25.50 46 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 187.21 -24.72 46 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 181.87 -23.92 46 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 176.53 -23.39 46 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 171.18 -23.35 46 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 166.00 -23.15 46 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 161.43 -22.33 46 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 156.86 -21.52 46 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 152.29 -20.70 46 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 147.72 -20.29 46 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 143.15 -20.24 46 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 138.58 -20.20 46 0 15 0
29JUN27 710.00 C 0.00 0.00 0.00 134.71 -19.46 46 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 130.90 -18.65 46 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 127.09 -17.85 46 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 123.28 -17.14 46 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 119.48 -17.09 46 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 115.67 -17.05 46 0 0 0
29JUN27 770.00 C 105.34 105.34 105.34 111.87 -17.00 46 5 5 +5
29JUN27 780.00 C 0.00 0.00 0.00 108.78 -16.24 46 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 105.69 -11.85 46 0 40 0
29JUN27 800.00 C 0.00 0.00 0.00 102.61 -14.71 46 0 1 0
29JUN27 810.00 C 0.00 0.00 0.00 99.52 -14.04 46 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 96.43 -14.00 46 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 93.35 -13.96 46 0 6 0
29JUN27 840.00 C 0.00 0.00 0.00 90.26 -13.92 46 0 6 0
29JUN27 850.00 C 0.00 0.00 0.00 87.45 -13.60 46 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 85.02 -12.91 46 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 82.59 -12.21 46 0 1 0
TOTAL CALL 3,795 57,101 +1,289
26JUN26 580.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
26JUN26 590.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26JUN26 600.00 P 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
26JUN26 610.00 P 0.00 0.00 0.00 0.08 +0.07 63 0 17 0
26JUN26 620.00 P 0.00 0.00 0.00 0.18 +0.15 63 0 0 0
26JUN26 630.00 P 0.72 0.72 0.72 0.40 +0.34 63 5 53 0
26JUN26 640.00 P 0.80 1.77 0.80 0.80 +0.66 63 7 14 +3
26JUN26 650.00 P 0.65 2.70 0.65 1.53 +1.24 64 17 68 +13
26JUN26 660.00 P 2.20 3.77 2.20 2.71 +2.15 64 19 63 +17
26JUN26 670.00 P 1.87 6.20 1.80 4.45 +3.46 64 79 146 +40
26JUN26 680.00 P 4.37 8.50 4.00 6.90 +5.12 64 64 152 +15
26JUN26 690.00 P 3.73 13.05 3.73 10.34 +7.41 65 155 634 +37
26JUN26 700.00 P 3.10 17.30 3.10 14.21 +9.64 63 85 503 +2
26JUN26 710.00 P 5.05 23.00 5.05 19.82 +12.98 65 100 285 -14
26JUN26 720.00 P 5.50 22.18 5.50 26.30 +16.48 66 34 31 +2
26JUN26 730.00 P 9.02 15.80 9.02 33.38 +19.77 67 10 7 +4
26JUN26 740.00 P 20.00 20.00 20.00 41.36 +23.11 69 1 32 +1
26JUN26 750.00 P 23.75 24.60 23.75 48.83 +25.08 63 10 11 +7
26JUN26 760.00 P 0.00 0.00 0.00 57.73 +27.62 63 0 0 0
26JUN26 770.00 P 25.94 65.50 25.94 67.01 +30.85 63 2 0 0
26JUN26 780.00 P 0.00 0.00 0.00 76.55 +32.77 63 0 0 0
26JUN26 790.00 P 0.00 0.00 0.00 86.27 +34.30 63 0 0 0
26JUN26 800.00 P 0.00 0.00 0.00 96.12 +35.47 64 0 0 0
26JUN26 810.00 P 0.00 0.00 0.00 108.07 +38.36 104 0 0 0
26JUN26 820.00 P 0.00 0.00 0.00 118.14 - 112 0 0 -
26JUN26 830.00 P 0.00 0.00 0.00 126.00 - 0 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 238 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 234 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 229 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 225 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 221 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 217 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 213 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 209 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 205 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 201 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 197 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 190 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 183 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 176 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 169 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 163 0 354 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 156 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 150 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 0.00 138 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 0.00 127 0 138 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 122 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 117 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3,577 0
29JUN26 450.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,587 0
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.01 0.00 92 0 4,074 0
29JUN26 490.00 P 0.00 0.00 0.00 0.01 0.00 87 0 721 0
29JUN26 500.00 P 0.00 0.00 0.00 0.01 0.00 83 0 312 0
29JUN26 510.00 P 0.20 0.29 0.20 0.01 0.00 78 7 1,818 +5
29JUN26 520.00 P 0.00 0.00 0.00 0.01 0.00 74 0 140 0
29JUN26 530.00 P 0.00 0.00 0.00 0.01 0.00 69 0 89 0
29JUN26 540.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,613 0
29JUN26 550.00 P 0.00 0.00 0.00 0.01 0.00 61 0 958 0
29JUN26 560.00 P 0.00 0.00 0.00 0.01 0.00 57 0 530 0
29JUN26 570.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,230 0
29JUN26 580.00 P 0.61 0.61 0.61 0.03 +0.02 53 1 418 -1
29JUN26 590.00 P 0.00 0.00 0.00 0.08 +0.07 54 0 325 0
29JUN26 600.00 P 0.00 0.00 0.00 0.16 +0.14 54 0 2,043 0
29JUN26 610.00 P 0.00 0.00 0.00 0.32 +0.27 54 0 395 0
29JUN26 620.00 P 1.61 2.06 1.55 0.60 +0.50 54 87 416 -52
29JUN26 630.00 P 2.62 2.62 2.62 1.06 +0.86 54 20 1,323 0
29JUN26 640.00 P 1.60 2.53 1.60 1.86 +1.50 54 4 1,662 -1
29JUN26 650.00 P 2.45 4.89 2.30 3.01 +2.36 54 75 1,024 -50
29JUN26 660.00 P 1.50 5.72 1.50 4.64 +3.55 54 68 1,436 +12
29JUN26 670.00 P 4.75 8.80 4.75 6.87 +5.04 55 77 465 +13
29JUN26 680.00 P 6.80 10.66 6.80 9.76 +6.89 55 4 385 +1
29JUN26 690.00 P 6.63 13.76 6.63 12.98 +8.66 54 50 360 +13
29JUN26 700.00 P 7.40 20.41 7.40 18.00 +11.71 55 643 767 +422
29JUN26 710.00 P 10.12 23.19 10.12 23.27 +14.41 56 1,319 1,203 +859
29JUN26 720.00 P 7.00 33.83 7.00 28.45 +16.33 53 238 565 +186
29JUN26 730.00 P 9.00 35.00 8.31 35.40 +19.29 54 102 967 +62
29JUN26 740.00 P 22.32 29.39 22.32 42.80 +21.94 54 36 460 +26
29JUN26 750.00 P 21.50 21.50 21.50 50.80 +24.77 54 1 62 -1
29JUN26 760.00 P 0.00 0.00 0.00 59.29 +27.60 54 0 64 0
29JUN26 770.00 P 0.00 0.00 0.00 68.18 +29.75 54 0 118 0
29JUN26 780.00 P 0.00 0.00 0.00 77.39 +31.61 54 0 2 0
29JUN26 790.00 P 0.00 0.00 0.00 86.84 +33.17 54 0 85 0
29JUN26 800.00 P 0.00 0.00 0.00 96.86 +34.83 59 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 108.69 +37.92 79 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 118.14 +38.27 80 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 128.08 +38.64 84 0 1 0
29JUN26 840.00 P 0.00 0.00 0.00 136.00 +37.24 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 147.61 +39.17 89 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 157.89 +39.66 96 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 166.00 +37.90 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 176.00 +37.97 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 186.00 +38.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 196.00 +38.00 0 0 0 0
03JUL26 620.00 P 3.30 3.30 3.30 2.01 +1.44 54 1 1 +1
03JUL26 630.00 P 0.00 0.00 0.00 3.10 +2.20 54 0 15 0
03JUL26 640.00 P 5.49 5.65 5.00 4.48 +3.10 54 32 31 +31
03JUL26 650.00 P 4.85 7.03 4.85 6.28 +4.14 54 72 66 +49
03JUL26 660.00 P 5.41 10.00 5.19 8.56 +5.52 54 141 110 +70
03JUL26 670.00 P 5.44 11.80 5.44 11.37 +6.95 54 61 75 -18
03JUL26 680.00 P 5.44 12.97 5.44 14.74 +8.68 55 81 51 +50
03JUL26 690.00 P 16.45 16.45 16.45 18.68 +10.58 54 15 15 +15
03JUL26 700.00 P 10.71 25.00 10.71 23.25 +12.54 54 34 30 +28
03JUL26 710.00 P 27.88 27.88 27.88 28.51 +14.64 54 1 21 +1
03JUL26 720.00 P 34.24 34.77 34.24 34.25 +16.70 54 30 30 +28
03JUL26 730.00 P 41.43 41.43 41.00 41.00 +19.90 55 10 22 -8
03JUL26 740.00 P 0.00 0.00 0.00 47.33 +20.68 54 0 0 0
03JUL26 750.00 P 0.00 0.00 0.00 54.84 +22.64 54 0 33 0
03JUL26 760.00 P 0.00 0.00 0.00 62.76 +24.98 54 0 0 0
03JUL26 770.00 P 0.00 0.00 0.00 71.03 +27.54 54 0 1 0
03JUL26 780.00 P 0.00 0.00 0.00 79.77 +29.24 54 0 0 0
03JUL26 790.00 P 0.00 0.00 0.00 88.74 +30.77 54 0 0 0
03JUL26 800.00 P 0.00 0.00 0.00 97.91 +32.15 54 0 0 0
03JUL26 810.00 P 0.00 0.00 0.00 108.69 - 62 0 0 -
03JUL26 820.00 P 0.00 0.00 0.00 118.14 - 63 0 0 -
03JUL26 830.00 P 0.00 0.00 0.00 128.08 - 66 0 0 -
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 51 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 15 0
30JUL26 450.00 P 0.00 0.00 0.00 0.05 +0.03 49 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.09 +0.06 49 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.14 +0.09 49 0 27 0
30JUL26 480.00 P 0.00 0.00 0.00 0.21 +0.12 49 0 52 0
30JUL26 490.00 P 0.00 0.00 0.00 0.33 +0.20 49 0 75 0
30JUL26 500.00 P 0.00 0.00 0.00 0.48 +0.28 49 0 67 0
30JUL26 510.00 P 0.00 0.00 0.00 0.68 +0.39 49 0 119 0
30JUL26 520.00 P 0.00 0.00 0.00 0.97 +0.55 49 0 57 0
30JUL26 530.00 P 0.00 0.00 0.00 1.31 +0.70 49 0 111 0
30JUL26 540.00 P 3.30 3.30 3.30 1.81 +0.99 49 3 88 +1
30JUL26 550.00 P 3.17 3.17 3.17 2.41 +1.26 49 1 101 -1
30JUL26 560.00 P 4.50 4.50 4.50 3.25 +1.71 50 1 563 +1
30JUL26 570.00 P 4.42 4.98 4.42 4.22 +2.17 50 31 2,406 +31
30JUL26 580.00 P 6.49 6.49 6.49 5.33 +2.64 50 1 133 +1
30JUL26 590.00 P 5.48 6.80 5.48 6.77 +3.23 50 22 1,030 +7
30JUL26 600.00 P 6.50 9.10 6.50 8.31 +3.77 50 58 766 +38
30JUL26 610.00 P 10.50 12.48 10.50 10.33 +4.68 50 8 1,103 +7
30JUL26 620.00 P 0.00 0.00 0.00 12.40 +5.31 50 0 273 0
30JUL26 630.00 P 11.50 15.41 11.50 15.08 +6.45 50 51 189 +48
30JUL26 640.00 P 17.70 19.80 17.70 17.78 +7.21 50 16 307 +16
30JUL26 650.00 P 16.03 21.00 16.03 21.00 +8.36 50 44 240 -37
30JUL26 660.00 P 19.40 25.00 19.40 24.57 +9.41 50 24 254 +17
30JUL26 670.00 P 18.16 25.38 18.16 28.69 +10.84 50 19 293 +2
30JUL26 680.00 P 23.00 33.00 22.44 32.87 +11.91 50 63 147 +46
30JUL26 690.00 P 22.50 33.00 22.40 37.61 +13.23 50 56 216 -8
30JUL26 700.00 P 29.94 43.00 29.94 41.95 +14.03 50 33 192 -9
30JUL26 710.00 P 0.00 0.00 0.00 47.19 +14.91 50 0 202 0
30JUL26 720.00 P 43.56 50.35 43.56 53.21 +16.63 50 40 324 -5
30JUL26 730.00 P 36.84 54.39 36.84 60.09 +18.52 51 31 200 +14
30JUL26 740.00 P 41.56 57.69 41.56 66.69 +20.13 51 31 155 +15
30JUL26 750.00 P 46.78 60.63 46.78 71.18 +19.54 49 45 276 +30
30JUL26 760.00 P 53.49 53.49 53.49 78.30 +20.27 49 15 103 +15
30JUL26 770.00 P 0.00 0.00 0.00 85.44 +21.27 49 0 84 0
30JUL26 780.00 P 0.00 0.00 0.00 92.97 +22.20 49 0 55 0
30JUL26 790.00 P 0.00 0.00 0.00 100.75 +25.61 49 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 105.66 +23.46 45 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 119.52 +30.18 53 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 122.10 +25.39 44 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 132.97 +28.49 48 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 143.61 +28.35 51 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 151.52 +28.62 49 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 161.19 +33.22 51 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 170.38 +33.95 51 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 178.37 +29.43 47 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 187.89 +33.73 47 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 198.37 +35.45 51 0 0 0
28AUG26 520.00 P 6.14 6.14 6.00 4.14 +1.54 49 90 499 +45
28AUG26 530.00 P 0.00 0.00 0.00 5.17 +2.01 49 0 44 0
28AUG26 540.00 P 6.36 6.36 6.36 6.28 +2.35 49 1 15 +1
28AUG26 550.00 P 0.00 0.00 0.00 7.61 +2.85 49 0 63 0
28AUG26 560.00 P 0.00 0.00 0.00 9.42 +3.55 49 0 127 0
28AUG26 570.00 P 0.00 0.00 0.00 11.11 +4.13 49 0 2,186 0
28AUG26 580.00 P 0.00 0.00 0.00 13.23 +4.81 49 0 1,170 0
28AUG26 590.00 P 0.00 0.00 0.00 15.35 +5.39 49 0 354 0
28AUG26 600.00 P 0.00 0.00 0.00 17.95 +5.96 49 0 990 0
28AUG26 610.00 P 18.00 18.00 18.00 20.71 +6.60 50 1 310 +1
28AUG26 620.00 P 21.40 25.55 21.40 23.62 +7.38 50 20 228 +5
28AUG26 630.00 P 26.77 26.77 26.72 27.09 +8.29 50 31 330 0
28AUG26 640.00 P 0.00 0.00 0.00 30.08 +9.16 49 0 347 0
28AUG26 650.00 P 31.50 35.00 31.50 33.94 +11.04 49 2 344 +1
28AUG26 660.00 P 32.20 32.20 32.20 37.92 +10.96 49 6 123 0
28AUG26 670.00 P 36.00 36.00 36.00 42.21 +12.39 49 1 177 0
28AUG26 680.00 P 0.00 0.00 0.00 46.83 +12.28 49 0 161 0
28AUG26 690.00 P 0.00 0.00 0.00 51.74 +14.24 49 0 630 0
28AUG26 700.00 P 0.00 0.00 0.00 57.34 +14.82 50 0 1,173 0
28AUG26 710.00 P 61.00 61.00 61.00 62.67 +16.01 49 1 2,238 -1
28AUG26 720.00 P 48.72 68.10 48.72 68.02 +16.15 49 42 55 +29
28AUG26 730.00 P 0.00 0.00 0.00 74.48 +16.93 50 0 38 0
28AUG26 740.00 P 0.00 0.00 0.00 80.86 +18.18 50 0 32 0
28AUG26 750.00 P 0.00 0.00 0.00 86.27 +17.90 49 0 72 0
28AUG26 760.00 P 0.00 0.00 0.00 92.75 +20.40 49 0 27 0
28AUG26 770.00 P 0.00 0.00 0.00 96.79 +16.90 46 0 16 0
28AUG26 780.00 P 0.00 0.00 0.00 106.96 +22.17 49 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 112.14 +20.88 47 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 119.77 +22.78 47 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 127.83 +23.94 47 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 136.58 +24.94 48 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 147.31 +28.80 51 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 153.85 +25.86 49 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 160.96 +25.12 48 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 168.88 +25.23 47 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 181.60 +31.24 52 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 186.82 +28.68 48 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 197.09 +30.93 50 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 205.24 +30.35 49 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 211.67 +28.66 44 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 224.38 +33.60 50 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 232.59 +32.14 49 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 241.26 +28.65 48 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 250.53 +33.59 47 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 260.55 +34.62 49 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 269.96 +31.43 49 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 279.39 +34.40 49 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 288.98 +34.71 49 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 298.57 +32.48 49 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 272 0
29SEP26 330.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.06 +0.03 48 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.09 +0.05 48 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.13 +0.06 48 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.19 +0.09 48 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.26 +0.12 48 0 83 0
29SEP26 390.00 P 0.00 0.00 0.00 0.37 +0.16 48 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.51 +0.22 48 0 374 0
29SEP26 410.00 P 0.00 0.00 0.00 0.69 +0.29 48 0 650 0
29SEP26 420.00 P 0.00 0.00 0.00 0.91 +0.38 48 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 1.19 +0.48 48 0 159 0
29SEP26 440.00 P 3.18 3.38 3.18 1.54 +0.61 48 2 1,574 0
29SEP26 450.00 P 0.00 0.00 0.00 1.95 +0.76 48 0 2,879 0
29SEP26 460.00 P 0.00 0.00 0.00 2.49 +0.95 48 0 1,518 0
29SEP26 470.00 P 0.00 0.00 0.00 3.03 +1.14 48 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 3.83 +1.40 48 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 4.62 +1.65 48 0 69 0
29SEP26 500.00 P 0.00 0.00 0.00 5.63 +1.97 48 0 425 0
29SEP26 510.00 P 0.00 0.00 0.00 6.76 +2.31 48 0 91 0
29SEP26 520.00 P 0.00 0.00 0.00 7.94 +2.68 48 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 9.50 +3.10 48 0 210 0
29SEP26 540.00 P 9.00 9.00 9.00 11.40 +3.87 48 1 596 -1
29SEP26 550.00 P 11.38 11.38 11.38 13.25 +4.42 48 15 168 +9
29SEP26 560.00 P 0.00 0.00 0.00 15.41 +5.02 48 0 283 0
29SEP26 570.00 P 0.00 0.00 0.00 17.57 +5.61 48 0 447 0
29SEP26 580.00 P 0.00 0.00 0.00 20.13 +5.89 48 0 666 0
29SEP26 590.00 P 0.00 0.00 0.00 22.93 +7.01 48 0 129 0
29SEP26 600.00 P 25.00 25.00 25.00 25.73 +7.17 48 1 1,337 0
29SEP26 610.00 P 0.00 0.00 0.00 29.03 +7.93 48 0 1,257 0
29SEP26 620.00 P 23.90 23.90 23.90 32.55 +8.65 49 2 213 0
29SEP26 630.00 P 26.03 26.03 26.03 36.07 +10.04 49 11 326 0
29SEP26 640.00 P 0.00 0.00 0.00 39.27 +10.38 48 0 642 0
29SEP26 650.00 P 39.98 44.00 39.98 43.30 +11.14 48 7 303 +6
29SEP26 660.00 P 0.00 0.00 0.00 47.61 +12.11 48 0 208 0
29SEP26 670.00 P 0.00 0.00 0.00 52.15 +12.92 48 0 233 0
29SEP26 680.00 P 0.00 0.00 0.00 57.00 +12.42 48 0 277 0
29SEP26 690.00 P 0.00 0.00 0.00 62.07 +13.06 48 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 67.18 +13.70 48 0 454 0
29SEP26 710.00 P 0.00 0.00 0.00 72.84 +15.65 48 0 45 0
29SEP26 720.00 P 76.07 76.07 76.07 80.45 +17.88 49 8 126 +8
29SEP26 730.00 P 85.80 86.00 85.80 85.16 +17.42 49 2 1,547 0
29SEP26 740.00 P 0.00 0.00 0.00 91.51 +18.36 49 0 72 0
29SEP26 750.00 P 0.00 0.00 0.00 96.45 +17.17 48 0 170 0
29SEP26 760.00 P 0.00 0.00 0.00 102.31 +17.62 47 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 109.15 +17.42 47 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 118.19 +22.73 49 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 124.51 +21.11 48 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 130.63 +22.30 48 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 137.26 +21.95 47 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 144.90 +20.84 47 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 155.92 +24.69 50 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 163.14 +25.94 49 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 171.24 +24.99 49 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 178.13 +23.90 48 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 187.10 +24.87 49 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 193.36 +23.11 47 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 204.53 +27.42 49 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 212.39 +30.37 49 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 218.54 +26.60 46 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 230.80 +30.65 50 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 240.08 +31.59 50 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 247.62 +29.80 49 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 255.63 +29.42 48 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 264.81 +30.63 48 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 276.07 +32.69 51 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 283.20 +30.01 48 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 292.42 +31.02 48 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 301.77 +33.51 48 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.79 +0.48 45 0 459 0
30DEC26 390.00 P 0.00 0.00 0.00 2.20 +0.52 45 0 142 0
30DEC26 400.00 P 4.40 5.20 4.40 2.76 +0.71 45 8 1,703 +8
30DEC26 410.00 P 0.00 0.00 0.00 3.32 +0.80 45 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 4.03 +0.95 45 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 4.85 +1.20 45 0 297 0
30DEC26 440.00 P 0.00 0.00 0.00 5.68 +1.28 45 0 224 0
30DEC26 450.00 P 0.00 0.00 0.00 6.77 +1.54 45 0 150 0
30DEC26 460.00 P 0.00 0.00 0.00 7.94 +1.87 45 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 9.12 +1.97 45 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 10.63 +2.30 45 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 12.25 +2.73 45 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 13.87 +2.93 45 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 15.78 +3.22 45 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 17.94 +3.75 45 0 66 0
30DEC26 530.00 P 0.00 0.00 0.00 20.10 +4.21 45 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 22.34 +4.29 45 0 183 0
30DEC26 550.00 P 0.00 0.00 0.00 25.12 +4.91 45 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 27.91 +5.52 45 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 30.70 +5.85 45 0 349 0
30DEC26 580.00 P 0.00 0.00 0.00 33.83 +6.19 45 0 102 0
30DEC26 590.00 P 37.52 37.52 37.52 38.44 +8.00 46 1 339 +1
30DEC26 600.00 P 0.00 0.00 0.00 42.04 +8.84 46 0 2,059 0
30DEC26 610.00 P 0.00 0.00 0.00 45.65 +9.20 46 0 20 0
30DEC26 620.00 P 0.00 0.00 0.00 49.71 +9.76 46 0 628 0
30DEC26 630.00 P 43.46 54.38 43.46 54.08 +10.62 46 35 147 +27
30DEC26 640.00 P 0.00 0.00 0.00 57.83 +10.86 46 0 522 0
30DEC26 650.00 P 62.50 62.50 62.38 62.38 +10.07 46 2 1,083 0
30DEC26 660.00 P 0.00 0.00 0.00 66.74 +13.34 46 0 286 0
30DEC26 670.00 P 0.00 0.00 0.00 71.51 +13.97 45 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 76.47 +14.78 45 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 80.80 +14.51 45 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 87.03 +15.05 46 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 93.45 +17.66 46 0 3 0
30DEC26 720.00 P 0.00 0.00 0.00 100.46 +15.16 46 0 108 0
30DEC26 730.00 P 0.00 0.00 0.00 106.49 +18.38 47 0 4 0
30DEC26 740.00 P 0.00 0.00 0.00 112.54 +19.43 47 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 117.43 +16.97 46 0 107 0
30DEC26 760.00 P 0.00 0.00 0.00 123.29 +17.64 46 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 130.03 +18.53 46 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 136.73 +19.33 46 0 0 0
30DEC26 790.00 P 134.03 134.03 134.03 143.93 +17.55 46 15 15 +15
30DEC26 800.00 P 0.00 0.00 0.00 148.54 +18.09 45 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 157.89 +21.11 46 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 164.98 +20.78 46 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 170.48 +19.37 45 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 177.83 +19.47 45 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 185.22 +18.35 45 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 192.99 +20.29 45 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 200.93 +20.36 45 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 208.88 +23.91 45 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 216.85 +24.52 45 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 224.85 +25.12 45 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 232.88 +25.33 45 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 241.31 +25.82 45 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 249.79 +26.34 45 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 258.29 +26.86 45 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 266.80 +27.38 45 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 275.34 +27.89 45 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 283.91 +28.18 45 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 292.73 +28.52 45 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 301.65 +28.95 45 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 310.58 +29.37 45 0 0 0
30MAR27 390.00 P 7.80 7.80 7.80 5.96 +2.02 46 10 180 0
30MAR27 400.00 P 7.60 7.60 7.60 7.10 +2.40 46 4 518 +4
30MAR27 410.00 P 0.00 0.00 0.00 8.12 +2.57 46 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 9.35 +2.94 46 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 10.58 +3.16 46 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 12.18 +3.55 46 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 13.86 +4.01 46 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 15.54 +4.47 46 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 17.35 +4.64 46 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 19.57 +5.20 46 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 21.80 +5.77 46 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 24.04 +6.23 46 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 26.46 +6.45 46 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 29.32 +7.10 46 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 32.19 +7.75 46 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 35.06 +8.33 46 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 37.97 +8.40 46 0 46 0
30MAR27 560.00 P 0.00 0.00 0.00 41.54 +9.12 46 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 45.12 +9.85 46 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 48.71 +10.57 46 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 52.31 +10.83 46 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 56.22 +11.19 46 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 60.56 +11.97 46 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 64.91 +12.75 46 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 69.27 +14.32 46 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 73.66 +13.64 46 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 78.35 +14.01 46 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 83.48 +14.81 46 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 88.62 +13.42 46 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 93.78 +16.40 46 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 98.96 +16.65 46 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 104.18 +16.76 46 0 2 0
30MAR27 710.00 P 0.00 0.00 0.00 110.06 +17.52 46 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 115.99 +19.40 46 0 22 0
30MAR27 730.00 P 0.00 0.00 0.00 121.93 +18.63 46 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 127.89 +22.99 46 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 133.87 +19.53 46 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 139.94 +20.21 46 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 146.62 +22.24 46 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 153.31 +19.53 46 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 160.01 +20.16 46 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 166.73 +22.88 46 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 173.47 +22.83 46 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 180.25 +23.08 46 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 187.45 +23.59 46 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 194.84 +24.29 46 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 202.24 +24.96 46 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 209.65 +25.62 46 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 217.08 +25.93 46 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 224.54 +26.03 46 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 232.05 +26.16 46 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 239.94 +26.66 46 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 54.16 +11.64 46 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 57.84 +11.88 46 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 61.57 +11.99 46 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 65.96 +12.76 46 0 7 0
29JUN27 600.00 P 0.00 0.00 0.00 70.38 +13.55 46 0 13 0
29JUN27 610.00 P 0.00 0.00 0.00 74.82 +14.34 46 0 0 0
29JUN27 620.00 P 76.00 76.00 76.00 79.27 +14.82 46 8 55 +8
29JUN27 630.00 P 0.00 0.00 0.00 81.23 +12.40 45 0 48 0
29JUN27 640.00 P 0.00 0.00 0.00 85.77 +12.56 45 0 39 0
29JUN27 650.00 P 83.85 83.85 83.85 90.82 +13.21 45 10 0 -10
29JUN27 660.00 P 0.00 0.00 0.00 95.89 +13.86 45 0 16 0
29JUN27 670.00 P 0.00 0.00 0.00 100.97 +14.49 45 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 111.16 +19.52 47 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 111.17 +14.58 45 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 123.53 +21.61 47 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 129.49 +22.90 47 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 135.86 +23.81 48 0 15 0
29JUN27 730.00 P 0.00 0.00 0.00 135.87 +17.80 45 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 143.95 +21.22 46 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 150.00 +21.31 46 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 156.08 +21.42 46 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 162.24 +21.60 46 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 168.99 +22.35 46 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 175.75 +23.09 46 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 182.52 +23.82 46 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 189.31 +24.42 46 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 196.12 +24.51 46 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 202.94 +24.60 46 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 209.81 +24.73 46 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 216.97 +25.14 46 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 224.42 +25.81 46 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 231.88 +26.48 46 0 0 0
TOTAL PUT 4,728 101,494 +2,253
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$ 3.95
29JUN26 3.10 C 0.00 0.00 0.00 0.86 - 110 0 0 -
29JUN26 3.20 C 0.00 0.00 0.00 0.75 -0.07 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.65 -0.07 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.55 -0.07 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.45 -0.07 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.35 -0.07 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.25 -0.07 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.16 -0.07 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.09 -0.05 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 210 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 146 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 650 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 583 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 821 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 83 0 392 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 90 0 307 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 98 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 122 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 138 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 153 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 166 0 687 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 179 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 192 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 215 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 225 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 235 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.88 - 67 0 0 -
30JUL26 3.20 C 0.00 0.00 0.00 0.76 -0.07 44 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.67 -0.06 48 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.57 -0.06 42 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.46 -0.07 28 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.37 -0.06 29 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.27 -0.06 23 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.19 -0.04 23 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.12 -0.04 22 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.02 -0.01 22 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 -0.01 22 0 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 395 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.88 - 54 0 0 -
28AUG26 3.20 C 0.00 0.00 0.00 0.76 -0.07 37 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.67 -0.06 39 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.57 -0.06 34 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.47 -0.06 30 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.37 -0.06 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.27 -0.06 19 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.20 -0.05 21 0 0 0
28AUG26 3.90 C 0.14 0.14 0.14 0.15 -0.03 23 30 60 +30
28AUG26 4.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 150 0
28AUG26 4.10 C 0.00 0.00 0.00 0.06 -0.03 21 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.04 -0.02 21 0 60 0
28AUG26 4.30 C 0.03 0.03 0.03 0.03 -0.01 22 10 46 +10
28AUG26 4.40 C 0.00 0.00 0.00 0.02 -0.01 23 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 35 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.88 - 45 0 0 -
29SEP26 3.20 C 0.00 0.00 0.00 0.76 -0.07 32 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.67 -0.06 33 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.57 -0.06 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.47 -0.06 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.37 -0.06 21 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.28 -0.08 19 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.23 -0.04 22 0 30 0
29SEP26 3.90 C 0.00 0.00 0.00 0.16 -0.04 20 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 -0.04 20 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 -0.02 21 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 -0.01 22 0 423 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 -0.02 22 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 -0.02 21 0 1,581 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.88 - 32 0 0 -
30DEC26 3.20 C 0.00 0.00 0.00 0.76 -0.07 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.67 -0.06 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.57 -0.07 21 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.48 -0.06 19 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.41 -0.06 20 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.36 -0.04 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.30 -0.04 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.25 -0.04 21 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.20 -0.04 21 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.14 -0.03 22 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 -0.02 21 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 -0.03 21 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 35 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 -0.02 21 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 603 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 2,163 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.88 - 25 0 0 -
30MAR27 3.20 C 0.00 0.00 0.00 0.76 -0.08 18 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.68 -0.06 19 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.60 -0.06 19 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.54 -0.05 21 0 5 0
30MAR27 3.60 C 0.00 0.00 0.00 0.47 -0.05 20 0 0 0
30MAR27 3.70 C 0.40 0.40 0.40 0.41 -0.05 20 5 5 +5
30MAR27 3.80 C 0.00 0.00 0.00 0.36 -0.04 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.31 -0.04 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.27 -0.04 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.23 -0.03 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.16 -0.03 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 -0.02 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 -0.03 21 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 -0.02 21 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.08 -0.02 22 0 142 0
30MAR27 4.80 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.06 -0.01 22 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 432 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 0.00 23 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.88 - 19 0 0 -
29JUN27 3.20 C 0.00 0.00 0.00 0.79 -0.09 18 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.72 -0.05 19 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.65 -0.05 20 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.58 -0.05 20 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.52 -0.05 20 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.46 -0.05 20 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.41 -0.04 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.36 -0.04 21 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.32 -0.04 21 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.28 -0.03 21 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.24 -0.03 21 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.21 -0.03 21 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 41 0
29JUN27 5.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 50 0
TOTAL CALL 45 30,468 +45
29JUN26 3.10 P 0.00 0.00 0.00 0.01 - 113 0 0 -
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 65 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 40 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.90 P 0.03 0.03 0.03 0.03 +0.01 25 360 615 +300
29JUN26 4.00 P 0.04 0.08 0.04 0.08 +0.03 25 130 146 +10
29JUN26 4.10 P 0.13 0.17 0.13 0.16 +0.05 28 70 224 +20
29JUN26 4.20 P 0.00 0.00 0.00 0.26 +0.07 39 0 175 0
29JUN26 4.30 P 0.00 0.00 0.00 0.36 +0.08 49 0 402 -609
29JUN26 4.40 P 0.00 0.00 0.00 0.46 +0.07 59 0 568 0
29JUN26 4.50 P 0.54 0.54 0.54 0.56 +0.07 68 5 100 0
29JUN26 4.60 P 0.65 0.65 0.65 0.66 +0.06 77 3 90 0
29JUN26 4.70 P 0.00 0.00 0.00 0.76 +0.06 85 0 35 0
29JUN26 4.80 P 0.00 0.00 0.00 0.86 +0.07 93 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.96 +0.06 101 0 121 0
29JUN26 5.00 P 0.00 0.00 0.00 1.06 +0.06 108 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 1.31 +0.06 126 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.56 +0.06 142 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.81 +0.06 157 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.06 +0.06 171 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.31 +0.06 184 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.56 +0.06 197 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.81 +0.06 210 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.06 +0.06 221 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.80 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.05 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.30 +0.04 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 +0.01 21 0 400 0
30JUL26 3.80 P 0.00 0.00 0.00 0.07 +0.02 20 0 400 0
30JUL26 3.90 P 0.00 0.00 0.00 0.12 +0.03 21 0 5 0
30JUL26 4.00 P 0.00 0.00 0.00 0.18 +0.04 20 0 55 0
30JUL26 4.10 P 0.00 0.00 0.00 0.26 +0.05 21 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.35 +0.06 22 0 16 0
30JUL26 4.30 P 0.00 0.00 0.00 0.45 +0.07 27 0 70 0
30JUL26 4.40 P 0.00 0.00 0.00 0.54 +0.06 25 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.63 +0.05 0 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.73 +0.05 0 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.81 +0.02 0 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.91 +0.02 0 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 1.01 +0.03 0 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 1.11 +0.03 0 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.62 +0.04 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.15 +0.03 20 0 840 0
28AUG26 4.00 P 0.00 0.00 0.00 0.21 +0.04 21 0 132 0
28AUG26 4.10 P 0.00 0.00 0.00 0.28 +0.04 20 0 32 0
28AUG26 4.20 P 0.35 0.37 0.35 0.37 +0.05 22 60 70 +60
28AUG26 4.30 P 0.00 0.00 0.00 0.45 +0.05 21 0 38 0
28AUG26 4.40 P 0.00 0.00 0.00 0.55 +0.06 24 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.63 +0.04 0 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.73 +0.04 0 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.82 +0.03 0 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.92 +0.03 0 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 +0.01 23 0 30 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 +0.02 21 0 350 0
29SEP26 3.90 P 0.18 0.18 0.18 0.17 +0.02 20 11 30 -8
29SEP26 4.00 P 0.00 0.00 0.00 0.24 +0.03 21 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 +0.04 22 0 10 0
29SEP26 4.20 P 0.00 0.00 0.00 0.39 +0.05 22 0 62 0
29SEP26 4.30 P 0.00 0.00 0.00 0.47 +0.05 22 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.55 +0.05 21 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.64 +0.05 20 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.73 +0.04 0 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.83 +0.04 0 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.92 +0.03 0 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.02 +0.04 0 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.12 +0.04 0 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.38 +0.05 0 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.62 +0.04 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.87 +0.04 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 2.12 +0.04 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.62 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.87 +0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.12 +0.06 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.37 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.62 +0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.87 +0.06 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 - 22 0 0 -
30DEC26 3.20 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 +0.01 23 0 10 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 +0.02 23 0 400 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 +0.02 22 0 199 0
30DEC26 3.90 P 0.26 0.26 0.26 0.25 +0.03 22 10 1,072 +10
30DEC26 4.00 P 0.00 0.00 0.00 0.31 +0.03 23 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.37 +0.03 22 0 675 0
30DEC26 4.20 P 0.00 0.00 0.00 0.44 +0.04 23 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.52 +0.05 23 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.60 +0.05 24 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.69 +0.06 25 0 189 0
30DEC26 4.60 P 0.00 0.00 0.00 0.78 +0.06 26 0 160 0
30DEC26 4.70 P 0.00 0.00 0.00 0.87 +0.06 26 0 60 0
30DEC26 4.80 P 0.00 0.00 0.00 0.97 +0.07 28 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.07 +0.07 30 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.17 +0.07 31 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.42 +0.07 36 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.67 +0.06 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.91 +0.05 41 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.16 +0.05 44 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.40 +0.05 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.65 +0.05 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.90 +0.05 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.14 +0.06 49 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.39 +0.05 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.63 +0.05 47 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.04 - 23 0 0 -
30MAR27 3.20 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.16 +0.02 22 0 36 0
30MAR27 3.70 P 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.24 +0.02 22 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.29 +0.03 22 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.35 +0.03 23 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.41 +0.04 22 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.48 +0.04 23 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.55 +0.04 23 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.63 +0.05 23 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.71 +0.05 24 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.80 +0.06 25 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.89 +0.06 25 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 0.98 +0.06 26 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 1.08 +0.07 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.17 +0.06 27 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.42 +0.07 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.67 +0.06 34 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.91 +0.05 36 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.16 +0.05 38 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.40 +0.04 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.65 +0.05 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.90 +0.05 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.14 +0.05 43 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.39 +0.05 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.63 +0.05 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.05 - 21 0 0 -
29JUN27 3.20 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29JUN27 3.30 P 0.10 0.10 0.10 0.09 +0.02 21 10 10 +10
29JUN27 3.40 P 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.18 +0.02 21 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.22 +0.02 21 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.26 +0.02 21 0 4 0
29JUN27 3.90 P 0.00 0.00 0.00 0.32 +0.03 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.38 +0.04 22 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.44 +0.04 22 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.50 +0.04 22 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.58 +0.05 23 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.65 +0.05 23 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.73 +0.05 23 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.81 +0.05 23 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.90 +0.06 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.99 +0.06 24 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.08 +0.06 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.18 +0.07 26 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.43 +0.07 30 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.67 +0.06 31 0 0 0
TOTAL PUT 659 15,192 -207
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 10.96
29JUN26 6.25 C 0.00 0.00 0.00 4.71 -0.13 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.46 -0.13 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.21 -0.13 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.96 -0.13 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.71 -0.13 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.46 -0.13 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.21 -0.13 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.96 -0.13 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.71 -0.13 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.46 -0.13 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.21 -0.13 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.96 -0.13 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.71 -0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.46 -0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.22 -0.13 46 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 0.97 -0.13 37 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.51 -0.14 35 0 5 0
29JUN26 11.00 C 0.22 0.22 0.22 0.20 -0.09 38 15 618 0
29JUN26 11.50 C 0.07 0.07 0.07 0.06 -0.05 41 1,015 2,391 -15
29JUN26 12.00 C 0.02 0.03 0.02 0.01 -0.02 40 7 1,052 +6
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 830 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 995 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 532 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 806 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,249 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 212 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 132 0 114 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 141 0 89 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 149 0 115 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 158 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 165 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 173 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.72 -0.13 59 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.47 -0.13 53 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.22 -0.13 48 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.97 -0.13 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.76 -0.15 53 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.48 -0.13 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.23 -0.13 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.03 -0.13 38 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.70 -0.07 40 0 0 0
30JUL26 11.00 C 0.51 0.51 0.45 0.46 -0.05 41 45 252 +45
30JUL26 11.50 C 0.00 0.00 0.00 0.28 -0.05 41 0 919 0
30JUL26 12.00 C 0.22 0.22 0.22 0.16 -0.03 40 15 217 +15
30JUL26 12.50 C 0.00 0.00 0.00 0.09 -0.02 40 0 396 0
30JUL26 13.00 C 0.09 0.09 0.09 0.05 -0.01 41 21 170 -9
30JUL26 13.50 C 0.06 0.06 0.06 0.03 0.00 42 23 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 44 0 119 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.72 -0.13 48 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.47 -0.13 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.28 -0.10 54 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.01 -0.16 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.80 -0.12 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.54 -0.14 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.35 -0.10 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.15 -0.10 39 0 200 0
28AUG26 10.50 C 0.91 0.91 0.91 0.86 -0.07 39 15 90 +15
28AUG26 11.00 C 0.67 0.67 0.67 0.65 -0.04 41 15 91 +15
28AUG26 11.50 C 0.49 0.49 0.49 0.46 -0.04 41 15 90 +15
28AUG26 12.00 C 0.00 0.00 0.00 0.32 -0.02 40 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.22 -0.01 41 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 132 0
28AUG26 13.50 C 0.00 0.00 0.00 0.10 0.00 41 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 0.00 41 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 0.00 42 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.96 -0.14 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.71 -0.14 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.47 -0.13 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.22 -0.13 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.97 -0.13 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.72 -0.13 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.49 -0.13 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.28 -0.10 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.01 -0.16 38 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.80 -0.13 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.58 -0.11 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.43 -0.09 38 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.26 -0.10 37 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 0.99 -0.09 38 0 31 0
29SEP26 11.00 C 0.70 0.70 0.70 0.77 -0.07 38 15 114 +15
29SEP26 11.50 C 0.00 0.00 0.00 0.58 -0.07 38 0 149 0
29SEP26 12.00 C 0.00 0.00 0.00 0.44 -0.05 39 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.33 -0.04 39 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.25 -0.04 40 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 -0.03 40 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.02 40 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.23 -0.12 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.00 -0.11 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.73 -0.15 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.52 -0.12 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.33 -0.10 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.16 -0.10 34 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.00 -0.09 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.84 -0.11 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.69 -0.08 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.55 -0.08 36 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.30 -0.07 36 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 1.08 -0.06 36 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.89 -0.05 37 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 0.72 -0.05 37 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.61 -0.03 37 0 70 0
30DEC26 13.00 C 0.00 0.00 0.00 0.50 -0.03 38 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.41 -0.02 38 0 39 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 -0.03 38 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 -0.02 38 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.01 38 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.02 37 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.86 -0.15 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.68 -0.14 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.51 -0.13 33 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.35 -0.13 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.19 -0.13 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.04 -0.13 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.90 -0.13 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.76 -0.14 34 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.52 -0.13 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.30 -0.12 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.14 -0.09 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.94 -0.12 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.81 -0.09 36 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.71 -0.06 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.60 -0.06 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 -0.07 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.42 -0.08 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.35 -0.07 36 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.30 -0.06 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.25 -0.05 37 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.20 -0.05 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 -0.04 36 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 -0.03 37 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 24 0
29JUN27 8.25 C 0.00 0.00 0.00 3.12 -0.12 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.94 -0.12 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.78 -0.11 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.62 -0.12 36 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 2.46 -0.12 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.25 -0.18 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.18 -0.11 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.05 -0.04 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.75 -0.10 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.54 -0.09 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.34 -0.09 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.18 -0.09 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.03 -0.09 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.91 -0.08 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.79 -0.06 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.71 -0.04 37 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.62 -0.05 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.54 -0.05 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.46 -0.05 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.39 -0.05 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.33 -0.04 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.21 -0.03 36 0 6 0
TOTAL CALL 1,201 19,961 +102
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 140 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 41 0 15 0
29JUN26 10.50 P 0.04 0.04 0.04 0.06 0.00 39 4 207 -4
29JUN26 11.00 P 0.00 0.00 0.00 0.24 +0.03 39 0 736 0
29JUN26 11.50 P 0.00 0.00 0.00 0.59 +0.07 39 4,000 5,780 0
29JUN26 12.00 P 1.14 1.14 1.14 1.04 +0.11 0 15 1,976 -15
29JUN26 12.50 P 1.44 1.44 1.44 1.57 +0.16 70 2 1,132 -2
29JUN26 13.00 P 0.00 0.00 0.00 2.06 +0.15 79 0 7 -481
29JUN26 13.50 P 0.00 0.00 0.00 2.54 +0.13 0 0 120 0
29JUN26 14.00 P 0.00 0.00 0.00 3.04 +0.13 0 0 149 0
29JUN26 14.50 P 0.00 0.00 0.00 3.54 +0.13 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.04 +0.13 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.54 +0.13 0 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 5.04 +0.13 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.54 +0.13 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.04 +0.13 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.54 +0.13 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.04 +0.12 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.54 +0.13 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.04 +0.13 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.54 +0.13 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.07 0.00 39 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 0.11 +0.01 39 0 35 0
30JUL26 9.75 P 0.00 0.00 0.00 0.17 +0.02 40 0 27 0
30JUL26 10.00 P 0.23 0.23 0.21 0.24 +0.04 40 16 74 -13
30JUL26 10.50 P 0.43 0.44 0.43 0.42 +0.04 39 16 52 -1
30JUL26 11.00 P 0.00 0.00 0.00 0.68 +0.05 39 0 174 0
30JUL26 11.50 P 0.00 0.00 0.00 1.05 +0.09 41 0 349 0
30JUL26 12.00 P 0.00 0.00 0.00 1.38 +0.04 36 0 307 0
30JUL26 12.50 P 0.00 0.00 0.00 1.84 +0.05 38 0 770 0
30JUL26 13.00 P 0.00 0.00 0.00 2.37 +0.20 50 0 75 0
30JUL26 13.50 P 0.00 0.00 0.00 2.82 +0.16 47 0 250 0
30JUL26 14.00 P 0.00 0.00 0.00 3.27 +0.06 0 0 306 0
30JUL26 14.50 P 0.00 0.00 0.00 3.78 +0.18 37 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 4.28 +0.11 42 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 4.78 +0.13 46 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.28 +0.13 51 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.78 +0.13 55 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.28 +0.13 59 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.78 +0.13 63 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.28 +0.13 67 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.78 +0.13 71 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.28 +0.14 74 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.09 +0.01 40 0 15 0
28AUG26 9.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 25 0
28AUG26 9.25 P 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.23 +0.03 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.30 +0.04 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.38 +0.04 39 0 15 0
28AUG26 10.50 P 0.00 0.00 0.00 0.59 +0.05 39 0 240 0
28AUG26 11.00 P 0.80 0.80 0.80 0.84 +0.06 38 2 92 0
28AUG26 11.50 P 1.07 1.07 1.07 1.19 +0.10 40 30 144 0
28AUG26 12.00 P 1.60 1.60 1.60 1.57 +0.10 41 15 392 +15
28AUG26 12.50 P 0.00 0.00 0.00 2.01 +0.16 44 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 2.41 +0.11 42 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.85 +0.16 41 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 3.31 +0.10 40 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 3.83 +0.23 48 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.28 +0.08 35 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.78 +0.08 38 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.28 +0.13 42 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.78 +0.13 45 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.28 +0.13 48 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.78 +0.13 51 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.28 +0.13 54 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.78 +0.13 57 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.28 +0.13 60 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 40 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 0.05 +0.01 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 0.00 40 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 +0.01 40 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 +0.02 40 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 +0.01 39 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 +0.02 40 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 +0.02 40 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 +0.04 40 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.53 +0.03 40 0 9 0
29SEP26 10.50 P 0.76 0.76 0.76 0.76 +0.04 40 30 50 +14
29SEP26 11.00 P 1.04 1.04 1.04 1.03 +0.05 40 5,015 5,045 +5,015
29SEP26 11.50 P 0.00 0.00 0.00 1.35 +0.06 41 0 123 0
29SEP26 12.00 P 0.00 0.00 0.00 1.71 +0.07 42 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.11 +0.09 43 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.53 +0.09 44 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.98 +0.10 45 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.45 +0.11 48 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.93 +0.12 50 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.43 +0.13 54 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.90 +0.10 55 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.38 +0.10 56 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.85 +0.10 56 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.37 +0.11 62 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.89 +0.18 67 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.38 +0.11 68 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.83 +0.14 64 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.34 +0.12 69 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.84 +0.17 71 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 +0.01 38 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 +0.03 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 +0.02 38 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 +0.03 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 +0.03 38 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 0.48 +0.04 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.57 +0.04 38 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.67 +0.05 38 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.77 +0.05 38 0 53 0
30DEC26 10.50 P 0.00 0.00 0.00 1.01 +0.06 38 0 73 0
30DEC26 11.00 P 0.00 0.00 0.00 1.29 +0.07 39 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 1.60 +0.08 39 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.94 +0.08 39 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.32 +0.10 40 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.72 +0.11 41 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.13 +0.11 41 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.57 +0.11 42 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.03 +0.12 44 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.50 +0.13 45 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.98 +0.14 47 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.47 +0.13 49 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.97 +0.15 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.46 +0.17 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.93 +0.16 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.40 +0.13 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.90 +0.16 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.39 +0.16 58 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.88 +0.16 59 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 -0.01 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 +0.01 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.46 +0.01 37 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 +0.02 37 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.62 +0.02 37 0 8 0
30MAR27 9.50 P 0.00 0.00 0.00 0.72 +0.03 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.83 +0.03 37 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.93 +0.02 37 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.18 +0.04 37 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.46 +0.01 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.77 +0.04 38 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.11 +0.05 38 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 2.47 +0.04 38 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.85 +0.04 39 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.26 +0.06 39 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.68 +0.06 40 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.12 +0.10 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.57 +0.09 42 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.03 +0.08 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.50 +0.12 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.97 +0.15 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.46 +0.17 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.93 +0.16 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.40 +0.13 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.90 +0.16 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.39 +0.16 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.88 +0.16 51 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.44 +0.02 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.51 +0.02 37 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.60 +0.02 37 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.68 +0.01 37 0 7 0
29JUN27 9.25 P 0.00 0.00 0.00 0.76 0.00 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.86 0.00 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.97 0.00 36 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.09 +0.01 37 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.32 -0.01 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.62 +0.02 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.94 +0.04 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.28 +0.06 38 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.63 +0.06 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.01 +0.07 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.40 +0.10 39 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.70 +0.08 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.12 +0.10 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.57 +0.09 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.03 +0.08 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.50 +0.12 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.97 +0.15 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.46 +0.17 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.93 +0.16 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.40 +0.13 43 0 0 0
TOTAL PUT 9,145 29,134 +4,528
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$ 1.02
29JUN26 0.55 C 0.00 0.00 0.00 0.48 -0.03 328 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.43 -0.03 288 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.38 -0.03 252 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.33 -0.03 218 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.28 -0.03 186 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.23 -0.03 155 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.18 -0.03 125 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.13 -0.03 96 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.08 -0.03 66 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.01 -0.02 40 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.01 0.00 68 0 160 0
29JUN26 1.15 C 0.00 0.00 0.00 0.01 0.00 90 0 126 0
29JUN26 1.20 C 0.00 0.00 0.00 0.01 0.00 111 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 129 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 146 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 162 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 176 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 190 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 203 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 216 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 228 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 250 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 289 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.43 -0.03 150 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.38 -0.03 132 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.33 -0.03 114 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.28 -0.03 98 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.23 -0.03 83 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.18 -0.03 68 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.13 -0.04 53 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.08 -0.04 38 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.01 -0.02 33 0 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.43 -0.03 117 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.38 -0.03 103 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.33 -0.03 89 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.28 -0.03 77 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.23 -0.03 65 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.18 -0.03 53 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.13 -0.04 42 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.08 -0.04 30 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.43 -0.03 98 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.38 -0.03 85 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.33 -0.03 74 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.28 -0.03 64 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.23 -0.03 54 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.18 -0.04 44 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.14 -0.03 41 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.05 -0.01 42 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.03 0.00 44 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 42 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 64 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.43 -0.03 69 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.38 -0.03 60 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.33 -0.04 52 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.28 -0.04 45 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.24 -0.03 43 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.20 -0.03 40 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 100 0
30DEC26 1.05 C 0.00 0.00 0.00 0.10 -0.01 41 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.08 -0.01 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.05 -0.02 39 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.04 -0.01 39 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.02 -0.01 36 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 -0.01 32 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 47 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.43 -0.03 55 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.38 -0.04 48 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.34 -0.03 47 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.30 -0.03 45 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.26 -0.04 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.08 -0.01 41 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.07 -0.01 41 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.06 -0.01 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.04 -0.01 40 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.03 -0.01 38 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.43 -0.04 46 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.39 -0.03 45 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.35 -0.04 44 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.31 -0.04 41 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.28 -0.03 42 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.19 -0.03 40 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.15 -0.02 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.10 -0.02 40 0 10 0
29JUN27 1.25 C 0.00 0.00 0.00 0.09 -0.01 41 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.08 -0.01 41 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
TOTAL CALL 0 2,840 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29JUN26 1.05 P 0.00 0.00 0.00 0.03 +0.01 0 0 154 0
29JUN26 1.10 P 0.00 0.00 0.00 0.08 +0.03 0 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.13 +0.04 0 0 38 -2
29JUN26 1.20 P 0.00 0.00 0.00 0.18 +0.03 0 0 51 0
29JUN26 1.25 P 0.00 0.00 0.00 0.23 +0.04 0 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 +0.04 0 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.33 +0.04 0 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.38 +0.04 0 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.43 +0.04 0 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.48 +0.04 0 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.53 +0.04 0 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.58 +0.04 0 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.63 +0.04 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.68 +0.04 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.73 +0.04 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 +0.01 39 0 8 0
30JUL26 1.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 6 0
30JUL26 1.05 P 0.00 0.00 0.00 0.08 +0.02 35 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.12 +0.03 36 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.21 +0.03 33 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.25 +0.03 0 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.30 +0.03 0 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.35 +0.03 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.40 +0.03 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.13 +0.02 35 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.17 +0.03 35 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.26 +0.03 31 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.30 +0.02 0 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.35 +0.03 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.40 +0.03 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.11 +0.01 38 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.14 +0.01 36 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.18 +0.02 36 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.22 +0.02 35 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.26 +0.02 27 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.31 +0.03 31 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.36 +0.03 34 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 38 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 +0.01 37 0 5 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 0.00 35 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.13 +0.01 35 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.17 +0.02 38 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.20 +0.02 36 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.24 +0.02 36 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.28 +0.02 36 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.32 +0.02 34 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.37 +0.03 37 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.41 +0.02 30 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.46 +0.03 33 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 38 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 0.00 37 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 +0.01 37 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.16 +0.02 39 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.19 +0.02 38 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.22 +0.02 37 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.26 +0.02 38 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.30 +0.02 38 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.34 +0.02 38 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.38 +0.02 37 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.42 +0.02 35 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.47 +0.03 38 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.51 +0.02 31 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.56 +0.03 33 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.12 +0.01 38 0 2 0
29JUN27 1.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.28 +0.02 39 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.31 +0.01 37 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.35 +0.02 37 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.39 +0.02 37 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.43 +0.02 36 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.48 +0.02 38 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.52 +0.02 36 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.56 +0.02 31 0 0 0
TOTAL PUT 0 989 -2
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 1.02 -0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.22 -0.01 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.12 -0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 56 0 54 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 82 0 76 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 94 0 56 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 105 0 14 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 115 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 125 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 135 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 144 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 161 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 185 0 2 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 200 0 2 0
30JUL26 1.95 C 0.00 0.00 0.00 0.88 - 60 0 0 -
30JUL26 2.00 C 0.00 0.00 0.00 0.83 -0.02 56 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.43 -0.01 28 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30JUL26 3.00 C 0.05 0.05 0.05 0.04 0.00 28 1 1 +1
30JUL26 3.10 C 0.00 0.00 0.00 0.02 -0.01 27 0 35 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 27 0 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 42 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 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 61 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.88 - 27 0 0 -
28AUG26 2.00 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.54 -0.02 31 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.45 0.00 31 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.36 -0.01 29 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.16 0.00 29 0 30 0
28AUG26 2.90 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 12 0
28AUG26 3.10 C 0.00 0.00 0.00 0.06 0.00 31 0 72 0
28AUG26 3.20 C 0.06 0.06 0.04 0.04 0.00 31 7 181 +5
28AUG26 3.30 C 0.00 0.00 0.00 0.03 0.00 32 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.02 0.00 33 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 43 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 48 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 53 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 0.00 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.84 -0.01 35 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.74 0.00 30 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.65 -0.01 33 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.55 -0.02 28 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.38 -0.01 28 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.24 0.00 28 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.14 -0.01 28 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.09 0.00 31 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.05 0.00 31 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 0.00 30 0 8 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 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 35 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 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.90 - 23 0 0 -
30DEC26 2.00 C 0.00 0.00 0.00 0.87 -0.01 34 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.76 -0.02 25 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.67 -0.02 26 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.58 -0.02 25 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.31 0.00 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.25 0.00 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.14 +0.01 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.11 +0.01 28 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 +0.01 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 +0.01 28 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 0.00 27 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 26 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 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 1.95 C 0.00 0.00 0.00 0.93 - 29 0 0 -
30MAR27 2.00 C 0.00 0.00 0.00 0.88 -0.01 27 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.79 -0.03 27 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.71 -0.02 28 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.63 -0.02 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.48 -0.02 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.42 -0.02 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.20 0.00 28 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.17 0.00 28 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.14 0.00 28 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.12 0.00 28 0 706 0
30MAR27 3.50 C 0.10 0.10 0.10 0.10 0.00 28 1 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.08 -0.01 28 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 0.00 29 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 0.00 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 0.00 29 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 0.00 27 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 25 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 1.95 C 0.00 0.00 0.00 0.93 - 25 0 0 -
29JUN27 2.00 C 0.00 0.00 0.00 0.89 0.00 27 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.80 -0.02 26 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.72 -0.01 27 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.64 -0.01 27 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.57 -0.02 27 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.50 -0.02 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.34 -0.01 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.10 0.00 28 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
TOTAL CALL 9 5,503 +6
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 203 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 182 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 172 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 124 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 105 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 88 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29JUN26 2.70 P 0.01 0.01 0.01 0.01 0.00 34 1 116 0
29JUN26 2.80 P 0.03 0.03 0.03 0.03 0.00 27 1 139 0
29JUN26 2.90 P 0.08 0.08 0.08 0.10 0.00 35 1 110 0
29JUN26 3.00 P 0.17 0.17 0.17 0.19 +0.01 43 15 117 -15
29JUN26 3.10 P 0.27 0.31 0.27 0.28 0.00 0 13 226 -68
29JUN26 3.20 P 0.39 0.39 0.39 0.39 +0.01 72 14 42 0
29JUN26 3.30 P 0.00 0.00 0.00 0.49 +0.01 84 0 9 0
29JUN26 3.40 P 0.00 0.00 0.00 0.59 +0.01 96 0 31 0
29JUN26 3.50 P 0.00 0.00 0.00 0.69 +0.01 108 0 3 0
29JUN26 3.60 P 0.00 0.00 0.00 0.79 +0.01 119 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.89 +0.01 128 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.99 +0.01 138 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.09 +0.01 147 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.19 +0.01 156 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.29 +0.01 165 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.39 +0.01 174 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.49 +0.01 182 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.59 +0.01 190 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.69 +0.01 197 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.79 +0.01 204 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 - 69 0 0 -
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 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 0.04 -0.01 25 0 22 0
30JUL26 2.80 P 0.00 0.00 0.00 0.08 -0.01 26 0 47 0
30JUL26 2.90 P 0.00 0.00 0.00 0.14 -0.01 27 0 40 0
30JUL26 3.00 P 0.00 0.00 0.00 0.21 -0.01 27 1 83 -1
30JUL26 3.10 P 0.00 0.00 0.00 0.30 0.00 30 0 50 0
30JUL26 3.20 P 0.00 0.00 0.00 0.39 -0.01 31 0 16 0
30JUL26 3.30 P 0.00 0.00 0.00 0.49 +0.01 37 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.59 +0.01 42 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.69 +0.01 46 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.79 +0.01 51 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.89 +0.01 55 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.99 +0.01 59 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.09 +0.01 64 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.19 +0.01 67 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.29 +0.01 71 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.39 +0.01 75 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.49 +0.01 78 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.59 +0.01 81 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.69 +0.01 85 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 - 52 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 0.01 0.01 0.01 0.01 -0.01 27 16 74 +16
28AUG26 2.50 P 0.00 0.00 0.00 0.03 0.00 30 0 10 0
28AUG26 2.60 P 0.00 0.00 0.00 0.04 -0.01 26 0 6 0
28AUG26 2.70 P 0.00 0.00 0.00 0.08 0.00 29 0 11 0
28AUG26 2.80 P 0.11 0.11 0.11 0.12 -0.01 28 4 25 +4
28AUG26 2.90 P 0.00 0.00 0.00 0.18 0.00 29 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.25 0.00 30 1 42 +1
28AUG26 3.10 P 0.00 0.00 0.00 0.33 +0.01 32 0 17 0
28AUG26 3.20 P 0.00 0.00 0.00 0.41 +0.01 32 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.50 +0.01 33 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.59 +0.01 33 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.69 +0.01 36 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.79 +0.01 40 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.89 +0.01 43 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.99 +0.01 47 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.09 +0.01 50 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.19 +0.01 53 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.29 +0.01 56 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.39 +0.01 58 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.49 +0.01 61 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.59 +0.01 64 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.69 +0.01 66 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 36 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 0.02 +0.01 31 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 +0.01 30 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 28 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 0.00 28 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.11 -0.01 29 0 109 0
29SEP26 2.80 P 0.00 0.00 0.00 0.15 0.00 29 0 23 0
29SEP26 2.90 P 0.00 0.00 0.00 0.21 0.00 30 0 32 0
29SEP26 3.00 P 0.00 0.00 0.00 0.28 0.00 31 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 0.00 31 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.43 +0.01 31 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.52 +0.01 33 0 9 0
29SEP26 3.40 P 0.00 0.00 0.00 0.60 +0.01 32 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.69 +0.01 31 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.79 +0.01 34 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.89 +0.01 37 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.99 +0.01 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.09 +0.01 42 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.19 +0.01 45 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.29 +0.01 47 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.39 +0.01 50 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.49 +0.01 52 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.59 +0.01 54 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.69 +0.01 57 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.79 +0.01 59 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 - 31 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 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 -0.01 26 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 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.20 +0.01 28 10 13 +10
30DEC26 2.90 P 0.00 0.00 0.00 0.26 +0.02 28 0 22 0
30DEC26 3.00 P 0.00 0.00 0.00 0.31 0.00 27 0 18 0
30DEC26 3.10 P 0.00 0.00 0.00 0.39 +0.01 29 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.47 +0.01 30 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.55 +0.01 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.63 +0.01 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.72 +0.01 31 0 0 0
30DEC26 3.60 P 0.78 0.78 0.78 0.81 +0.01 32 1 1 +1
30DEC26 3.70 P 0.00 0.00 0.00 0.90 +0.01 32 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.00 +0.02 34 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.09 +0.01 33 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.19 +0.01 35 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.29 +0.01 37 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.39 +0.01 39 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.49 +0.01 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.59 +0.01 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.69 +0.01 44 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.79 +0.01 46 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 - 26 0 0 -
30MAR27 2.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.04 0.00 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 0.00 27 0 5 0
30MAR27 2.60 P 0.00 0.00 0.00 0.14 -0.01 26 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.19 0.00 27 0 4 0
30MAR27 2.80 P 0.24 0.24 0.24 0.24 0.00 28 2 10 -2
30MAR27 2.90 P 0.00 0.00 0.00 0.29 0.00 27 0 4 0
30MAR27 3.00 P 0.30 0.30 0.30 0.36 +0.01 28 7 17 +7
30MAR27 3.10 P 0.00 0.00 0.00 0.43 +0.02 29 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.49 0.00 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.57 +0.01 29 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.66 +0.02 30 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.73 0.00 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.83 +0.02 31 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.92 +0.02 32 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.01 +0.02 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.10 +0.02 32 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.19 +0.01 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.29 0.00 33 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.39 +0.01 34 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.49 +0.01 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.59 +0.01 37 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.69 +0.01 39 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.79 +0.01 40 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.03 - 27 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 0.09 -0.01 26 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.16 -0.01 26 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.20 -0.01 26 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.30 -0.01 26 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.41 -0.01 26 0 6 0
29JUN27 3.10 P 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.55 0.00 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.62 -0.01 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.70 0.00 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.78 0.00 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.87 +0.01 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.95 +0.01 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.05 +0.03 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.13 -0.01 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.22 -0.01 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.32 0.00 28 0 0 0
TOTAL PUT 87 5,962 -47
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$ 22.04
29JUN26 9.75 C 0.00 0.00 0.00 12.29 -0.72 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 12.04 -0.72 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.54 -0.72 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.05 -0.71 203 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.55 -0.71 190 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.05 -0.71 178 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.54 -0.74 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.04 -0.73 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.55 -0.71 143 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.04 -0.72 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.54 -0.73 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.04 -0.72 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.54 -0.72 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.04 -0.72 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.55 -0.71 84 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.05 -0.72 75 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.55 -0.74 67 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 4.05 -0.72 58 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.55 -0.72 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.05 -0.72 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.57 -0.71 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.09 -0.70 50 0 0 0
29JUN26 21.00 C 1.20 1.20 1.20 1.20 -0.66 46 1 2 0
29JUN26 22.00 C 0.83 1.15 0.57 0.59 -0.49 50 66 184 +15
29JUN26 23.00 C 0.50 0.50 0.21 0.23 -0.29 50 86 274 +48
29JUN26 24.00 C 0.15 0.15 0.08 0.08 -0.12 53 33 136 +8
29JUN26 25.00 C 0.03 0.03 0.03 0.02 -0.05 52 2 226 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 144 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 122 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 177 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 187 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 101 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 110 0 313 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 119 0 402 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 127 0 219 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 135 0 371 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 143 0 152 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 151 0 358 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 158 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 165 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 172 0 88 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 178 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 185 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 191 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 197 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 203 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 208 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 214 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 225 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 235 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 247 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 258 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 269 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 279 0 8 0
30JUL26 17.00 C 0.00 0.00 0.00 5.17 -0.69 52 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.73 -0.68 54 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.31 -0.61 55 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.75 -0.72 45 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.33 -0.65 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.93 -0.62 46 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.55 -0.59 46 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.83 -0.54 44 0 15 0
30JUL26 22.00 C 0.00 0.00 0.00 1.30 -0.45 44 0 57 0
30JUL26 23.00 C 0.99 0.99 0.89 0.90 -0.34 45 37 145 +15
30JUL26 24.00 C 0.62 0.62 0.62 0.62 -0.23 46 3 54 0
30JUL26 25.00 C 0.60 0.60 0.40 0.39 -0.19 46 7 72 +2
30JUL26 26.00 C 0.26 0.28 0.26 0.24 -0.15 46 19 93 +18
30JUL26 27.00 C 0.16 0.16 0.16 0.15 -0.10 46 2 105 -2
30JUL26 28.00 C 0.00 0.00 0.00 0.09 -0.06 46 0 60 0
30JUL26 29.00 C 0.09 0.09 0.07 0.05 -0.04 46 5 109 -1
30JUL26 30.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 87 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 98 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 78 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 99 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 62 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 123 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 76 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 81 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
28AUG26 17.00 C 0.00 0.00 0.00 5.33 -0.67 49 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.89 -0.69 48 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.46 -0.63 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.02 -0.75 46 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.64 -0.71 46 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.28 -0.68 46 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.93 -0.55 46 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.25 -0.56 44 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 1.75 -0.45 44 0 29 0
28AUG26 23.00 C 0.00 0.00 0.00 1.33 -0.38 45 0 68 0
28AUG26 24.00 C 1.32 1.32 1.32 1.01 -0.30 45 2 38 0
28AUG26 25.00 C 0.00 0.00 0.00 0.76 -0.24 46 0 30 0
28AUG26 26.00 C 0.00 0.00 0.00 0.57 -0.19 46 0 38 0
28AUG26 27.00 C 0.00 0.00 0.00 0.41 -0.15 46 0 24 0
28AUG26 28.00 C 0.00 0.00 0.00 0.29 -0.12 46 0 77 0
28AUG26 29.00 C 0.00 0.00 0.00 0.20 -0.09 46 0 130 0
28AUG26 30.00 C 0.00 0.00 0.00 0.14 -0.07 46 0 3 0
28AUG26 31.00 C 0.00 0.00 0.00 0.10 -0.04 47 0 93 0
28AUG26 32.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 68 0
28AUG26 33.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 95 0
28AUG26 34.00 C 0.07 0.07 0.06 0.03 -0.02 46 30 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.47 -0.76 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.01 -0.78 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.66 -0.70 45 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.32 -0.64 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.94 -0.65 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.55 -0.67 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.23 -0.62 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.62 -0.51 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.09 -0.44 43 0 0 0
29SEP26 23.00 C 1.73 1.73 1.73 1.73 -0.33 45 14 29 +14
29SEP26 24.00 C 1.37 1.38 1.37 1.38 -0.28 45 19 19 +19
29SEP26 25.00 C 1.35 1.35 1.28 1.07 -0.26 45 13 47 0
29SEP26 26.00 C 0.00 0.00 0.00 0.84 -0.22 45 0 45 0
29SEP26 27.00 C 0.00 0.00 0.00 0.65 -0.20 45 0 20 0
29SEP26 28.00 C 0.62 0.71 0.62 0.49 -0.17 45 60 84 +33
29SEP26 29.00 C 0.48 0.54 0.48 0.37 -0.14 45 32 36 +32
29SEP26 30.00 C 0.00 0.00 0.00 0.28 -0.11 45 0 27 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 -0.09 45 0 42 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 -0.06 45 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 -0.05 45 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 -0.04 45 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 45 0
29SEP26 36.00 C 0.12 0.12 0.12 0.05 -0.02 45 1 348 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 618 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 44 0
30DEC26 17.00 C 0.00 0.00 0.00 5.69 -0.80 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.27 -0.81 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 4.87 -0.81 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.49 -0.81 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.12 -0.81 41 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 3.78 -0.80 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.35 -0.91 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.78 -0.87 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.29 -0.82 38 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 1.88 -0.75 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.52 -0.70 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.22 -0.65 38 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.98 -0.59 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.81 -0.50 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.64 -0.44 39 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 0.51 -0.40 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.40 -0.35 38 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.31 -0.31 38 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 -0.26 38 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.19 -0.24 38 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 -0.20 38 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 -0.17 38 0 1,447 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 -0.13 39 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 -0.13 38 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 -0.10 39 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 -0.08 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 -0.07 39 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 -0.06 39 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 -0.06 38 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 6.07 -0.65 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.70 -0.64 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.35 -0.63 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.02 -0.61 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.72 -0.58 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.41 -0.58 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.14 -0.54 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.61 -0.53 45 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.17 -0.47 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.77 -0.44 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.35 -0.47 43 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.04 -0.44 43 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 1.83 -0.34 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.55 -0.35 43 0 251 0
30MAR27 28.00 C 0.00 0.00 0.00 1.35 -0.32 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.20 -0.26 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.05 -0.22 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.90 -0.22 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.79 -0.18 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.68 -0.17 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.59 -0.16 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.51 -0.14 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.44 -0.13 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.39 -0.10 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 0.33 -0.10 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.28 -0.10 43 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.25 -0.08 44 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.22 -0.07 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.18 -0.07 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.16 -0.06 43 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.14 -0.05 43 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.12 -0.05 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.52 -0.59 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.18 -0.60 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.86 -0.59 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.57 -0.58 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.27 -0.59 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.00 -0.56 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.77 -0.46 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.24 -0.48 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.79 -0.46 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.40 -0.43 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.05 -0.46 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.75 -0.39 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.49 -0.33 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.25 -0.30 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.02 -0.24 46 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.84 -0.20 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.66 -0.20 46 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 1.49 -0.18 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.35 -0.16 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.22 -0.15 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.09 -0.15 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.00 -0.11 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.90 -0.12 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.81 -0.11 46 0 0 0
29JUN27 38.00 C 0.73 0.73 0.73 0.74 -0.09 46 13 13 +13
TOTAL CALL 445 22,347 +214
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 256 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 172 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 150 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 129 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 23 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.03 53 0 32 0
29JUN26 21.00 P 0.12 0.22 0.12 0.20 +0.11 52 4 227 -3
29JUN26 22.00 P 0.29 0.58 0.29 0.57 +0.25 52 19 289 +5
29JUN26 23.00 P 0.82 1.31 0.76 1.22 +0.44 55 53 228 +15
29JUN26 24.00 P 2.10 2.10 2.10 2.02 +0.55 50 5 106 -5
29JUN26 25.00 P 3.00 3.10 3.00 2.97 +0.67 51 4 103 -4
29JUN26 26.00 P 3.50 4.10 3.50 3.96 +0.61 0 4 97 0
29JUN26 27.00 P 4.20 5.00 4.20 5.11 +0.74 118 4 15 -62
29JUN26 28.00 P 0.00 0.00 0.00 6.03 +0.77 114 0 37 -140
29JUN26 29.00 P 0.00 0.00 0.00 6.99 +0.71 111 0 73 -30
29JUN26 30.00 P 0.00 0.00 0.00 8.03 +0.73 139 0 116 0
29JUN26 31.00 P 0.00 0.00 0.00 8.98 +0.72 126 0 91 0
29JUN26 32.00 P 0.00 0.00 0.00 9.98 +0.74 136 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 10.99 +0.75 153 0 0 -28
29JUN26 34.00 P 0.00 0.00 0.00 11.99 +0.73 162 0 9 -37
29JUN26 35.00 P 0.00 0.00 0.00 12.98 +0.72 164 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 13.98 +0.74 172 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 15.02 +0.75 206 0 408 0
29JUN26 38.00 P 0.00 0.00 0.00 15.99 +0.72 196 0 52 0
29JUN26 39.00 P 0.00 0.00 0.00 16.98 +0.72 195 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 18.02 +0.76 231 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.98 +0.72 210 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.98 +0.72 216 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.98 +0.72 223 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.98 +0.72 230 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.98 +0.72 236 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.98 +0.72 243 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.98 +0.72 249 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.98 +0.72 255 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.98 +0.72 261 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.98 +0.71 267 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 30.48 +0.71 280 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 32.98 +0.72 293 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 35.48 +0.72 304 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 37.98 +0.72 316 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 3 0
30JUL26 17.50 P 0.09 0.09 0.09 0.07 +0.02 46 1 0 -1
30JUL26 18.00 P 0.16 0.16 0.16 0.11 +0.04 46 10 10 +10
30JUL26 18.50 P 0.00 0.00 0.00 0.16 +0.05 46 0 2 0
30JUL26 19.00 P 0.20 0.20 0.20 0.24 +0.07 46 3 15 +3
30JUL26 19.50 P 0.24 0.24 0.24 0.34 +0.10 46 15 17 +3
30JUL26 20.00 P 0.34 0.51 0.34 0.47 +0.13 46 12 511 0
30JUL26 21.00 P 0.57 0.82 0.57 0.81 +0.21 46 10 70 -1
30JUL26 22.00 P 0.98 1.27 0.90 1.27 +0.29 47 9 123 -1
30JUL26 23.00 P 1.86 1.86 1.86 1.87 +0.39 47 15 118 0
30JUL26 24.00 P 2.11 2.21 2.11 2.58 +0.49 49 30 182 +22
30JUL26 25.00 P 2.71 2.71 2.71 3.29 +0.47 46 5 121 0
30JUL26 26.00 P 0.00 0.00 0.00 4.14 +0.58 45 0 126 0
30JUL26 27.00 P 0.00 0.00 0.00 5.14 +0.69 52 0 362 0
30JUL26 28.00 P 0.00 0.00 0.00 6.03 +0.69 49 0 109 0
30JUL26 29.00 P 0.00 0.00 0.00 6.99 +0.71 49 0 85 0
30JUL26 30.00 P 0.00 0.00 0.00 8.03 +0.73 60 0 84 0
30JUL26 31.00 P 0.00 0.00 0.00 8.98 +0.68 57 0 24 0
30JUL26 32.00 P 0.00 0.00 0.00 9.98 +0.67 61 0 308 -15
30JUL26 33.00 P 0.00 0.00 0.00 10.99 +0.70 68 0 66 0
30JUL26 34.00 P 0.00 0.00 0.00 11.99 +0.70 72 0 180 -15
30JUL26 35.00 P 0.00 0.00 0.00 12.98 +0.69 73 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 13.98 +0.69 77 0 120 0
30JUL26 37.00 P 0.00 0.00 0.00 15.02 +0.73 89 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 15.99 +0.70 87 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 16.98 +0.69 88 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 18.02 +0.73 100 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 18.98 +0.71 94 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 19.98 +0.71 97 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 20.98 +0.69 100 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 21.98 +0.71 103 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 22.98 +0.71 106 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 23.98 +0.71 109 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 24.98 +0.71 111 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 25.98 +0.71 114 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.16 +0.04 46 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.23 +0.07 47 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.30 +0.08 46 0 22 0
28AUG26 18.50 P 0.00 0.00 0.00 0.40 +0.10 46 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.52 +0.13 46 0 1 0
28AUG26 19.50 P 0.00 0.00 0.00 0.66 +0.16 47 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.82 +0.18 47 0 16 0
28AUG26 21.00 P 1.13 1.13 1.13 1.22 +0.25 47 3 19 +3
28AUG26 22.00 P 0.00 0.00 0.00 1.71 +0.32 47 0 6 0
28AUG26 23.00 P 0.00 0.00 0.00 2.27 +0.38 47 0 18 0
28AUG26 24.00 P 0.00 0.00 0.00 2.93 +0.43 47 0 13 0
28AUG26 25.00 P 3.68 3.68 3.68 3.66 +0.53 47 1 33 -1
28AUG26 26.00 P 0.00 0.00 0.00 4.49 +0.66 49 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 5.29 +0.61 47 0 77 0
28AUG26 28.00 P 0.00 0.00 0.00 6.20 +0.67 49 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 7.09 +0.68 47 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 8.08 +0.76 51 0 20 0
28AUG26 31.00 P 0.00 0.00 0.00 9.00 +0.66 48 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 10.00 +0.69 51 0 42 0
28AUG26 33.00 P 0.00 0.00 0.00 10.99 +0.70 54 0 32 -33
28AUG26 34.00 P 0.00 0.00 0.00 11.99 +0.70 57 0 18 -135
28AUG26 35.00 P 0.00 0.00 0.00 12.98 +0.69 58 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.98 +0.69 61 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.02 +0.73 70 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.99 +0.70 69 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.98 +0.69 69 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 18.02 +0.73 78 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.98 +0.71 75 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 19.98 +0.71 77 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 20.98 +0.69 79 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.29 +0.07 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.37 +0.08 45 0 23 0
29SEP26 18.00 P 0.00 0.00 0.00 0.48 +0.11 45 0 45 0
29SEP26 18.50 P 0.00 0.00 0.00 0.59 +0.11 45 0 17 0
29SEP26 19.00 P 0.00 0.00 0.00 0.73 +0.14 45 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.89 +0.16 45 0 16 0
29SEP26 20.00 P 0.00 0.00 0.00 1.07 +0.18 45 0 56 0
29SEP26 21.00 P 1.48 1.48 1.48 1.48 +0.24 45 2 4 +2
29SEP26 22.00 P 1.96 1.98 1.96 1.98 +0.30 45 12 41 +10
29SEP26 23.00 P 2.10 2.33 2.10 2.57 +0.37 46 43 51 -13
29SEP26 24.00 P 0.00 0.00 0.00 3.20 +0.42 45 0 517 0
29SEP26 25.00 P 0.00 0.00 0.00 3.90 +0.39 45 0 83 0
29SEP26 26.00 P 0.00 0.00 0.00 4.66 +0.59 45 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 5.48 +0.64 46 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 6.32 +0.62 45 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 7.25 +0.72 47 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 8.21 +0.71 49 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 9.09 +0.75 47 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 10.05 +0.68 48 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 11.04 +0.75 50 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 12.03 +0.69 53 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 13.03 +0.73 56 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 13.99 +0.69 54 0 20 -13
29SEP26 37.00 P 0.00 0.00 0.00 15.02 +0.70 60 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 15.99 +0.67 59 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 16.99 +0.67 61 0 0 -200
29SEP26 40.00 P 0.00 0.00 0.00 18.02 +0.70 67 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.99 +0.72 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.99 +0.69 68 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.02 +0.72 73 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.99 +0.69 72 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.99 +0.67 74 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.99 +0.67 76 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 25.02 +0.70 81 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.01 +0.69 82 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.99 +0.67 81 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.99 +0.67 83 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 30.52 +0.70 91 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.02 +0.70 95 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 35.49 +0.68 95 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 38.02 +0.76 103 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.76 -0.03 39 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.91 -0.01 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.09 0.00 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.27 +0.01 39 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.49 +0.04 39 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.71 +0.06 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.21 +0.11 39 0 3 0
30DEC26 22.00 P 0.00 0.00 0.00 2.76 +0.15 39 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 3.36 +0.19 38 0 35 0
30DEC26 24.00 P 0.00 0.00 0.00 4.00 +0.21 38 0 104 0
30DEC26 25.00 P 4.60 4.60 4.60 4.60 +0.15 35 1 44 +1
30DEC26 26.00 P 0.00 0.00 0.00 5.38 +0.23 35 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.19 +0.30 35 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 7.00 +0.34 33 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.82 +0.35 31 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 8.68 +0.39 27 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.57 +0.43 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.47 +0.47 0 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 11.38 +0.49 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 12.31 +0.53 0 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 13.24 +0.55 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 14.18 +0.58 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 15.12 +0.59 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.07 +0.62 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.01 +0.62 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.02 +0.16 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 19.04 +0.21 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.00 +0.19 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 21.02 +0.23 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.99 +0.22 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.99 +0.24 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.99 +0.26 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.02 +0.31 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.01 +0.31 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.99 +0.31 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.15 +0.11 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.32 +0.13 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.50 +0.14 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.70 +0.16 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.91 +0.17 42 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.12 +0.18 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.37 +0.22 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.86 +0.22 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.43 +0.28 42 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 4.02 +0.29 42 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 4.67 +0.34 41 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 5.34 +0.36 41 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 6.06 +0.39 41 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 6.80 +0.42 40 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 7.57 +0.45 40 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 8.37 +0.47 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.19 +0.50 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.02 +0.51 37 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.88 +0.55 35 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.74 +0.55 33 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.62 +0.56 29 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 13.52 +0.59 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 14.42 +0.60 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 15.33 +0.61 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.25 +0.62 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 17.17 +0.63 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 18.10 +0.24 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.05 +0.22 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 20.01 +0.20 0 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 21.02 +0.14 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.99 +0.15 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.99 +0.17 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.99 +0.20 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 25.02 +0.26 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 26.01 +0.27 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.00 +0.28 0 0 0 0
29JUN27 17.00 P 1.66 1.66 1.66 1.78 +0.20 48 1 1 +1
29JUN27 17.50 P 0.00 0.00 0.00 1.98 +0.22 48 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.19 +0.23 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.41 +0.23 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.64 +0.24 47 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 2.89 +0.26 47 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 3.15 +0.27 47 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 3.69 +0.33 47 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 4.28 +0.38 47 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 4.89 +0.41 47 0 13 0
29JUN27 24.00 P 0.00 0.00 0.00 5.56 +0.45 47 0 2 0
29JUN27 25.00 P 0.00 0.00 0.00 6.24 +0.47 47 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 6.93 +0.45 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.69 +0.53 47 0 1 0
29JUN27 28.00 P 8.00 8.00 8.00 8.44 +0.54 47 1 16 +1
29JUN27 29.00 P 0.00 0.00 0.00 9.23 +0.58 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.05 +0.60 47 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 10.87 +0.60 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.70 +0.64 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.53 +0.61 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.39 +0.62 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.29 +0.66 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.16 +0.64 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.05 +0.64 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.93 +0.65 44 0 0 0
TOTAL PUT 267 9,731 -661
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$ 78.30
26JUN26 50.00 C 0.00 0.00 0.00 28.31 -1.16 0 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 25.81 -1.16 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 23.31 -1.16 0 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 20.81 -1.28 0 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 18.31 -1.16 0 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 15.81 -1.16 0 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 13.32 -1.15 75 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 10.82 -1.15 60 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 8.32 -1.15 46 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 5.82 -1.16 32 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 3.35 -1.14 27 0 0 0
26JUN26 77.50 C 1.16 1.16 0.90 1.08 -1.01 20 77 244 +17
26JUN26 80.00 C 0.45 0.45 0.06 0.27 -0.04 30 87 488 +32
26JUN26 82.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 120 0
26JUN26 85.00 C 0.00 0.00 0.00 0.04 0.00 47 0 5 0
26JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.30 -1.18 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.32 -1.25 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.82 -1.16 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.33 -1.29 95 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.83 -1.26 81 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.33 -1.27 68 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 15.83 -1.25 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.33 -1.14 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.85 -1.14 51 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 8.36 -1.14 42 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 5.88 -1.13 33 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 3.44 -1.11 25 0 0 0
29JUN26 77.50 C 1.10 1.10 0.81 1.15 -1.03 16 360 401 +353
29JUN26 80.00 C 0.50 0.50 0.10 0.27 -0.15 21 148 1,989 +1
29JUN26 82.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 1,869 0
29JUN26 85.00 C 0.03 0.03 0.03 0.04 0.00 33 3 6,750 -3
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 4,806 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 4,955 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2,169 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,334 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 238 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 84 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 96 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 101 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 107 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 112 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 117 0 422 0
03JUL26 50.00 C 0.00 0.00 0.00 28.34 -1.24 83 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 25.84 -1.24 0 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 23.37 -1.25 89 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 20.84 -1.25 0 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 18.35 -1.25 55 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 15.85 -1.24 44 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 13.35 -1.13 0 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 10.85 -1.16 0 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 8.36 -1.16 26 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 5.88 -1.15 23 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 3.44 -1.14 18 0 0 0
03JUL26 77.50 C 1.20 1.24 1.12 1.28 -0.94 15 180 180 +180
03JUL26 80.00 C 0.55 0.55 0.36 0.29 -0.26 16 49 294 +30
03JUL26 82.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 114 0
03JUL26 85.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 29.47 -1.10 60 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 28.47 -1.11 57 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 25.98 -1.10 52 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.49 -1.13 47 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 20.99 -1.10 41 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 18.51 -1.10 38 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 15.99 -1.13 28 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 13.52 -1.11 27 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 11.02 -1.13 21 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 8.57 -1.10 20 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 6.01 -1.21 9 0 12 0
30JUL26 75.00 C 0.00 0.00 0.00 3.81 -1.07 14 0 47 0
30JUL26 77.50 C 1.87 1.87 1.87 1.93 -0.80 13 1 60 0
30JUL26 80.00 C 1.17 1.25 0.67 0.88 -0.35 14 601 801 +397
30JUL26 82.50 C 0.40 0.40 0.29 0.36 -0.20 15 130 1,319 +5
30JUL26 85.00 C 0.15 0.15 0.11 0.14 -0.11 16 114 2,553 -42
30JUL26 87.50 C 0.06 0.07 0.06 0.06 -0.06 18 61 1,381 0
30JUL26 90.00 C 0.06 0.06 0.05 0.02 -0.05 18 10 1,701 -9
30JUL26 92.50 C 0.03 0.03 0.03 0.01 -0.03 20 40 997 0
30JUL26 95.00 C 0.01 0.01 0.01 0.01 -0.01 23 180 899 +123
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 28.59 -1.05 44 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.11 -1.09 41 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.49 -1.21 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.99 -1.23 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.51 -1.21 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.16 -1.08 25 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.67 -1.08 21 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 11.21 -1.11 19 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 8.81 -1.06 17 0 0 0
28AUG26 72.50 C 6.28 6.28 6.19 6.31 -1.19 13 61 61 +61
28AUG26 75.00 C 4.88 4.88 4.12 4.25 -1.05 14 240 270 +240
28AUG26 77.50 C 2.42 2.45 2.42 2.50 -0.80 13 11 231 +11
28AUG26 80.00 C 1.74 1.74 1.20 1.41 -0.45 14 33 467 +3
28AUG26 82.50 C 0.77 0.80 0.60 0.75 -0.28 15 78 1,218 +64
28AUG26 85.00 C 0.43 0.43 0.33 0.38 -0.17 16 18 1,259 0
28AUG26 87.50 C 0.00 0.00 0.00 0.19 -0.09 17 0 434 0
28AUG26 90.00 C 0.09 0.09 0.09 0.10 -0.05 17 30 825 0
28AUG26 92.50 C 0.00 0.00 0.00 0.05 -0.03 18 0 472 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.57 -1.12 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.59 -1.13 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.11 -1.12 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.61 -1.23 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.12 -1.14 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.64 -1.14 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.16 -1.13 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.67 -1.13 19 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.21 -1.12 18 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.81 -1.06 17 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.46 -1.04 15 0 0 0
29SEP26 75.00 C 4.36 4.48 4.27 4.25 -1.05 14 270 270 +270
29SEP26 77.50 C 2.64 2.64 2.55 2.62 -0.68 14 11 458 0
29SEP26 80.00 C 1.87 1.87 1.29 1.41 -0.45 14 61 814 +7
29SEP26 82.50 C 0.83 0.83 0.70 0.75 -0.28 15 102 1,861 -20
29SEP26 85.00 C 0.45 0.45 0.37 0.38 -0.17 15 143 5,009 +71
29SEP26 87.50 C 0.22 0.25 0.22 0.19 -0.09 16 40 3,209 +30
29SEP26 90.00 C 0.15 0.15 0.13 0.10 -0.05 17 11 4,297 0
29SEP26 92.50 C 0.11 0.11 0.09 0.05 -0.03 17 52 1,256 0
29SEP26 95.00 C 0.07 0.07 0.07 0.03 -0.02 18 41 1,438 +26
29SEP26 97.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 120 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 29.57 -1.14 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.59 -1.13 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.11 -1.13 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.61 -1.23 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.12 -1.15 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.64 -1.22 23 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.16 -1.23 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.67 -1.21 17 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.21 -1.13 16 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.81 -1.11 15 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.52 -1.08 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.50 -0.85 14 0 218 0
30DEC26 77.50 C 0.00 0.00 0.00 3.03 -0.69 14 0 1,232 0
30DEC26 80.00 C 2.64 2.64 2.00 1.82 -0.50 14 1,503 1,553 +1,500
30DEC26 82.50 C 0.00 0.00 0.00 1.16 -0.28 14 0 1,283 0
30DEC26 85.00 C 1.06 1.06 0.90 0.75 -0.14 14 9 7,305 0
30DEC26 87.50 C 0.78 0.78 0.67 0.48 -0.07 15 11 3,899 +9
30DEC26 90.00 C 0.41 0.42 0.41 0.32 -0.02 15 29 4,348 +29
30DEC26 92.50 C 0.00 0.00 0.00 0.21 0.00 16 0 734 0
30DEC26 95.00 C 0.26 0.26 0.22 0.14 +0.01 16 23 884 -18
30DEC26 97.50 C 0.00 0.00 0.00 0.10 +0.02 17 0 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.03 +0.02 19 0 32 0
30DEC26 110.00 C 0.05 0.05 0.05 0.02 +0.01 19 19 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 19 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 20 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 21 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 29.57 -1.14 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.59 -1.13 31 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 26.11 -1.13 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.61 -1.23 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.13 -1.14 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.64 -1.22 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.16 -1.23 18 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.67 -1.21 15 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 11.23 -1.13 14 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.91 -1.08 14 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.81 -0.98 14 0 2 0
30MAR27 75.00 C 5.07 5.07 5.07 5.10 -0.87 14 30 840 +30
30MAR27 77.50 C 0.00 0.00 0.00 3.70 -0.69 14 0 1,020 0
30MAR27 80.00 C 0.00 0.00 0.00 2.59 -0.49 14 0 399 0
30MAR27 82.50 C 0.00 0.00 0.00 1.82 -0.35 14 0 397 0
30MAR27 85.00 C 0.00 0.00 0.00 1.26 -0.27 14 0 502 0
30MAR27 87.50 C 1.08 1.08 1.08 0.86 -0.19 14 4 518 0
30MAR27 90.00 C 0.84 0.84 0.84 0.58 -0.14 14 16 912 0
30MAR27 92.50 C 0.70 0.70 0.70 0.39 -0.09 14 12 572 0
30MAR27 95.00 C 0.00 0.00 0.00 0.26 -0.06 15 0 385 0
30MAR27 97.50 C 0.00 0.00 0.00 0.17 -0.04 15 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.12 -0.02 15 0 144 0
30MAR27 102.50 C 0.00 0.00 0.00 0.08 -0.01 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.03 0.00 16 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 50.00 C 28.15 28.15 28.15 28.59 -1.13 29 4 4 +4
29JUN27 52.50 C 0.00 0.00 0.00 26.11 -1.13 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.61 -1.23 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.13 -1.14 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.64 -1.22 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.16 -1.23 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.71 -1.17 15 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.40 -1.07 15 0 0 0
29JUN27 70.00 C 9.50 9.50 9.50 9.25 -1.03 15 1 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.53 -0.84 15 0 0 0
29JUN27 75.00 C 5.90 5.90 5.90 5.85 -0.76 15 1 1 +1
29JUN27 77.50 C 0.00 0.00 0.00 4.60 -0.61 15 0 2 0
29JUN27 80.00 C 3.75 3.75 3.43 3.59 -0.52 15 40 135 -13
29JUN27 82.50 C 2.89 2.89 2.89 2.82 -0.39 15 1 34 +1
29JUN27 85.00 C 2.02 2.06 2.02 2.21 -0.31 15 60 170 +60
29JUN27 87.50 C 1.76 1.76 1.56 1.72 -0.25 16 32 502 +31
29JUN27 90.00 C 1.36 1.36 1.19 1.33 -0.21 16 85 205 +65
29JUN27 92.50 C 0.00 0.00 0.00 1.02 -0.19 16 0 247 0
29JUN27 95.00 C 0.00 0.00 0.00 0.80 -0.15 16 0 137 0
29JUN27 97.50 C 0.00 0.00 0.00 0.62 -0.11 17 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.49 -0.09 17 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.40 -0.06 17 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.31 -0.07 18 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.24 -0.07 18 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.19 -0.05 18 0 14 0
29JUN27 112.50 C 0.00 0.00 0.00 0.15 -0.05 18 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.12 -0.04 18 0 0 0
TOTAL CALL 5,123 97,014 +3,546
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.04 0.04 0.04 0.04 +0.02 28 50 50 +50
26JUN26 77.50 P 0.09 0.40 0.09 0.30 +0.18 22 201 764 +1
26JUN26 80.00 P 1.40 1.40 1.40 2.02 +1.16 33 2 1,625 +2
26JUN26 82.50 P 0.00 0.00 0.00 4.40 +1.19 49 0 39 -32
26JUN26 85.00 P 0.00 0.00 0.00 6.93 +1.35 70 0 60 0
26JUN26 87.50 P 0.00 0.00 0.00 9.49 +1.42 92 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 11.96 +1.40 106 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 14.63 +1.57 137 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 16.94 +1.21 135 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 19.40 +1.17 143 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 22.10 +1.51 179 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 24.60 +1.48 192 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 27.09 +1.33 205 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 29.35 +1.12 183 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 31.96 +1.24 212 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 34.71 +1.48 254 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 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 0.01 0.01 0.01 0.01 0.00 47 30 394 +20
29JUN26 70.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 5,296 0
29JUN26 72.50 P 0.03 0.03 0.03 0.04 +0.01 32 2 4,667 -2
29JUN26 75.00 P 0.06 0.06 0.05 0.10 +0.05 25 198 4,622 +66
29JUN26 77.50 P 0.23 0.50 0.23 0.36 +0.15 17 1,353 5,178 -431
29JUN26 80.00 P 1.92 2.10 1.80 2.02 +1.07 23 154 5,715 -33
29JUN26 82.50 P 3.19 4.80 3.19 4.40 +1.19 35 147 2,918 -2,170
29JUN26 85.00 P 6.31 6.31 6.31 6.93 +1.21 50 1 5,191 -776
29JUN26 87.50 P 0.00 0.00 0.00 9.49 +1.42 66 0 1,275 0
29JUN26 90.00 P 0.00 0.00 0.00 11.96 +1.40 76 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 14.63 +1.57 97 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 16.94 +1.21 96 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.40 +1.17 102 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.10 +1.48 127 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 24.60 +1.47 137 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.09 +1.33 146 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.35 +1.12 131 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.96 +1.24 151 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 34.71 +1.48 180 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.72 +1.11 125 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.21 +1.09 125 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.72 +1.09 137 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 0.10 +0.04 19 0 10 0
03JUL26 77.50 P 0.38 0.62 0.38 0.48 +0.23 16 215 232 +94
03JUL26 80.00 P 1.98 1.98 1.98 2.02 +0.97 18 1 105 +1
03JUL26 82.50 P 0.00 0.00 0.00 4.40 +1.19 27 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 6.93 +1.21 39 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 9.49 +1.42 52 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 11.96 +1.40 60 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 14.63 +1.57 76 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 16.94 +1.21 75 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 19.40 +1.17 80 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 22.10 +1.48 99 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 24.60 +1.47 107 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 27.09 +1.33 114 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 29.35 +1.12 103 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 31.96 +1.24 118 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 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 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.06 +0.04 19 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.17 +0.11 18 12 305 0
30JUL26 75.00 P 0.19 0.40 0.19 0.40 +0.20 16 181 2,454 +142
30JUL26 77.50 P 0.56 1.18 0.56 1.00 +0.37 14 171 2,693 +73
30JUL26 80.00 P 1.95 2.70 1.95 2.46 +0.80 15 40 3,290 +1
30JUL26 82.50 P 4.52 4.85 4.52 4.54 +1.00 18 9 2,280 -9
30JUL26 85.00 P 6.93 6.93 6.93 6.93 +1.21 22 6 779 -189
30JUL26 87.50 P 0.00 0.00 0.00 9.49 +1.42 29 0 940 -203
30JUL26 90.00 P 0.00 0.00 0.00 11.96 +1.40 33 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 14.63 +1.57 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 16.94 +1.21 42 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 19.41 +1.18 45 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.10 +1.48 54 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 24.60 +1.47 58 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 27.09 +1.33 62 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 29.41 +1.18 60 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.96 +1.24 65 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 34.71 +1.48 76 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 36.72 +1.11 58 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 39.21 +1.09 59 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 60.00 P 0.03 0.03 0.03 0.01 0.00 24 30 39 +30
28AUG26 62.50 P 0.04 0.04 0.04 0.01 0.00 21 60 223 +60
28AUG26 65.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
28AUG26 67.50 P 0.06 0.06 0.06 0.06 +0.04 18 60 66 +30
28AUG26 70.00 P 0.00 0.00 0.00 0.15 +0.09 17 0 141 0
28AUG26 72.50 P 0.19 0.34 0.19 0.33 +0.14 16 66 408 +66
28AUG26 75.00 P 0.51 0.76 0.51 0.73 +0.26 15 80 1,660 -30
28AUG26 77.50 P 1.14 1.79 1.14 1.44 +0.35 14 120 1,881 -26
28AUG26 80.00 P 2.30 2.30 2.30 2.89 +0.73 15 3 2,069 0
28AUG26 82.50 P 4.56 4.90 4.56 4.79 +0.91 17 47 860 -20
28AUG26 85.00 P 0.00 0.00 0.00 6.93 +0.94 17 0 1,118 0
28AUG26 87.50 P 0.00 0.00 0.00 9.49 +1.38 23 0 589 0
28AUG26 90.00 P 0.00 0.00 0.00 11.96 +1.40 26 0 439 0
28AUG26 92.50 P 0.00 0.00 0.00 14.63 +1.57 33 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 16.94 +1.20 33 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 19.41 +1.18 35 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.10 +1.48 42 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 24.60 +1.47 46 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.09 +1.33 48 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.41 +1.18 47 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.96 +1.24 51 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 34.71 +1.48 59 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.90 +1.29 55 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 39.40 +1.28 57 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 218 0
29SEP26 62.50 P 0.06 0.06 0.06 0.07 +0.04 19 30 251 +30
29SEP26 65.00 P 0.00 0.00 0.00 0.14 +0.08 18 0 446 0
29SEP26 67.50 P 0.17 0.21 0.17 0.29 +0.14 17 112 280 +5
29SEP26 70.00 P 0.28 0.45 0.28 0.58 +0.24 16 1,692 3,390 +469
29SEP26 72.50 P 0.54 0.93 0.54 1.08 +0.36 15 125 2,084 -59
29SEP26 75.00 P 1.35 1.83 1.35 1.88 +0.50 14 171 3,782 +35
29SEP26 77.50 P 2.33 3.22 2.26 3.11 +0.70 13 71 2,369 +26
29SEP26 80.00 P 4.74 5.00 4.74 4.80 +0.91 12 17 5,119 -2
29SEP26 82.50 P 6.29 6.87 6.29 6.87 +0.99 11 2 1,873 0
29SEP26 85.00 P 8.52 8.52 8.52 9.36 +1.30 14 1 1,983 +1
29SEP26 87.50 P 0.00 0.00 0.00 11.77 +1.10 15 0 455 0
29SEP26 90.00 P 0.00 0.00 0.00 13.80 +0.70 0 0 620 0
29SEP26 92.50 P 0.00 0.00 0.00 16.21 +1.12 0 0 411 0
29SEP26 95.00 P 0.00 0.00 0.00 18.67 +1.14 0 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 21.15 +1.15 0 0 100 0
29SEP26 100.00 P 0.00 0.00 0.00 23.63 +1.09 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 26.35 +1.31 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.60 +1.08 0 0 90 0
29SEP26 107.50 P 0.00 0.00 0.00 31.08 +1.07 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 33.80 +1.31 0 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.05 +1.07 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.56 +1.13 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.03 +1.10 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.49 +1.07 0 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.01 16 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.11 -0.01 15 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.24 +0.01 15 0 877 0
30DEC26 67.50 P 0.47 0.48 0.47 0.47 +0.03 14 4 601 0
30DEC26 70.00 P 0.61 0.80 0.61 0.87 +0.11 14 13 3,427 +7
30DEC26 72.50 P 1.27 1.45 1.27 1.50 +0.23 14 318 919 +108
30DEC26 75.00 P 2.39 2.43 2.30 2.41 +0.40 13 2,550 5,457 +2,333
30DEC26 77.50 P 3.06 3.80 3.06 3.65 +0.60 13 17 4,793 -1
30DEC26 80.00 P 0.00 0.00 0.00 5.31 +0.84 13 0 3,477 0
30DEC26 82.50 P 0.00 0.00 0.00 7.23 +0.94 13 0 1,374 0
30DEC26 85.00 P 0.00 0.00 0.00 9.86 +1.34 17 0 788 0
30DEC26 87.50 P 0.00 0.00 0.00 11.90 +1.12 15 0 171 0
30DEC26 90.00 P 0.00 0.00 0.00 13.87 +0.73 0 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 16.27 +0.71 0 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 18.70 +1.09 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 21.19 +1.12 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 23.64 +1.10 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 26.35 +1.31 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 28.60 +1.08 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.10 +1.09 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.80 +1.31 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.06 +1.08 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 38.56 +1.13 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.03 +1.10 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 0.00 15 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 0.00 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.11 +0.01 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.22 +0.03 15 0 60 0
30MAR27 65.00 P 0.36 0.36 0.36 0.42 +0.07 14 2 405 0
30MAR27 67.50 P 0.00 0.00 0.00 0.73 +0.11 14 0 437 0
30MAR27 70.00 P 0.00 0.00 0.00 1.22 +0.19 14 0 852 0
30MAR27 72.50 P 0.00 0.00 0.00 1.93 +0.31 14 0 115 0
30MAR27 75.00 P 2.75 2.87 2.75 2.88 +0.43 13 92 652 +90
30MAR27 77.50 P 4.20 4.20 3.98 4.11 +0.58 13 90 355 +30
30MAR27 80.00 P 0.00 0.00 0.00 5.61 +0.74 13 0 461 0
30MAR27 82.50 P 7.72 7.72 7.72 7.47 +0.90 13 19 902 0
30MAR27 85.00 P 0.00 0.00 0.00 9.86 +1.10 15 0 227 0
30MAR27 87.50 P 0.00 0.00 0.00 11.97 +1.04 14 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 13.95 +0.73 0 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 16.48 +0.92 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.71 +1.05 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.37 +1.29 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.84 +1.30 0 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 26.35 +1.31 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.79 +1.27 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 31.28 +1.27 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.80 +1.31 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.24 +1.26 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.71 +1.25 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 41.21 +1.28 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 0.02 +0.01 15 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.05 +0.02 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.11 +0.04 15 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.23 +0.07 15 0 224 0
29JUN27 62.50 P 0.53 0.53 0.53 0.43 +0.11 15 60 62 +60
29JUN27 65.00 P 0.00 0.00 0.00 0.75 +0.18 15 0 69 0
29JUN27 67.50 P 0.00 0.00 0.00 1.22 +0.25 15 0 6 0
29JUN27 70.00 P 1.78 1.87 1.78 1.88 +0.34 15 102 284 -97
29JUN27 72.50 P 2.51 2.80 2.51 2.73 +0.41 15 11 234 +11
29JUN27 75.00 P 3.35 4.00 3.35 3.82 +0.52 15 2 262 +1
29JUN27 77.50 P 4.67 5.31 4.67 5.15 +0.60 16 26 247 +14
29JUN27 80.00 P 0.00 0.00 0.00 6.71 +0.70 16 0 181 0
29JUN27 82.50 P 0.00 0.00 0.00 8.55 +0.85 16 0 40 0
29JUN27 85.00 P 0.00 0.00 0.00 10.27 +0.91 16 0 229 0
29JUN27 87.50 P 0.00 0.00 0.00 12.39 +0.98 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.42 +0.84 14 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 16.62 +0.98 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.86 +0.98 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 21.37 +1.16 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.84 +1.24 0 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 26.35 +1.31 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 28.79 +1.27 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 31.28 +1.27 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 33.80 +1.31 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 36.24 +1.26 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.71 +1.25 0 0 0 0
TOTAL PUT 8,766 116,893 -224
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$ 6.70
29JUN26 4.80 C 0.00 0.00 0.00 1.90 - 0 0 0 -
29JUN26 4.90 C 0.00 0.00 0.00 1.80 -0.13 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.70 -0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.45 -0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.20 -0.11 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.95 -0.10 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.70 -0.10 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.46 -0.08 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.23 -0.06 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.08 -0.04 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 81 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 368 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 995 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 1,663 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,397 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 1,082 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,160 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 1,105 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 115 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 124 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 132 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 140 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 148 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 163 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 177 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 190 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 202 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 214 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 225 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 235 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 246 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 255 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 265 0 10 0
30JUL26 4.80 C 0.00 0.00 0.00 1.91 - 0 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 1.81 -0.12 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.71 -0.11 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.47 -0.10 37 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.22 -0.09 30 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.95 -0.12 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.71 -0.09 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.51 -0.08 23 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.33 -0.05 24 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.20 -0.03 25 0 2 0
30JUL26 7.00 C 0.12 0.12 0.10 0.11 -0.01 25 20 50 +19
30JUL26 7.25 C 0.06 0.06 0.06 0.06 0.00 26 1 125 0
30JUL26 7.50 C 0.03 0.03 0.03 0.03 0.00 27 10 1,143 -10
30JUL26 7.75 C 0.02 0.02 0.02 0.01 0.00 25 225 1,669 +225
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,080 0
30JUL26 8.25 C 0.01 0.01 0.01 0.01 0.00 34 16 495 0
30JUL26 8.50 C 0.01 0.01 0.01 0.01 0.00 38 5 759 0
30JUL26 8.75 C 0.01 0.01 0.01 0.01 0.00 42 5 462 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.93 - 37 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 1.82 -0.11 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.72 -0.10 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.47 -0.13 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.22 -0.10 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.99 -0.08 21 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.78 -0.06 25 0 55 0
28AUG26 6.25 C 0.00 0.00 0.00 0.57 -0.08 23 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.41 -0.04 24 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.28 -0.04 25 0 100 0
28AUG26 7.00 C 0.00 0.00 0.00 0.18 -0.03 25 0 34 0
28AUG26 7.25 C 0.00 0.00 0.00 0.12 -0.01 26 0 188 0
28AUG26 7.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 282 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 0.00 26 0 914 0
28AUG26 8.00 C 0.04 0.04 0.04 0.02 -0.01 25 30 532 +30
28AUG26 8.25 C 0.03 0.03 0.03 0.01 -0.01 25 5 1,309 -5
28AUG26 8.50 C 0.02 0.02 0.02 0.01 0.00 28 225 414 +225
28AUG26 8.75 C 0.02 0.02 0.02 0.01 0.00 31 20 63 -16
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 38 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 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.93 - 36 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 1.82 -0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.72 -0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.47 -0.13 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.22 -0.12 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.99 -0.10 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.78 -0.06 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.58 -0.07 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.42 -0.04 25 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 -0.03 25 0 5 0
29SEP26 7.00 C 0.25 0.25 0.25 0.19 -0.02 25 15 136 +15
29SEP26 7.25 C 0.00 0.00 0.00 0.12 -0.01 25 0 1,484 0
29SEP26 7.50 C 0.10 0.10 0.10 0.07 -0.01 25 200 732 +200
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 376 0
29SEP26 8.00 C 0.07 0.07 0.07 0.03 0.00 26 1 1,114 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 27 0 601 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 327 0
29SEP26 8.75 C 0.03 0.03 0.03 0.01 0.00 29 10 269 -10
29SEP26 9.00 C 0.02 0.02 0.02 0.01 0.00 31 10 511 -10
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 329 0
29SEP26 9.50 C 0.02 0.02 0.02 0.01 0.00 36 25 409 -25
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 215 0
30DEC26 4.80 C 0.00 0.00 0.00 1.93 - 31 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 1.82 -0.13 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.72 -0.13 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.47 -0.13 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.22 -0.12 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.00 -0.11 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.79 -0.10 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.62 -0.08 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.49 -0.05 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.36 -0.05 24 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 -0.03 24 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 -0.03 24 0 150 0
30DEC26 7.50 C 0.19 0.20 0.19 0.14 -0.02 24 450 599 +400
30DEC26 7.75 C 0.16 0.16 0.16 0.10 -0.02 24 100 459 +100
30DEC26 8.00 C 0.13 0.13 0.13 0.07 -0.02 24 150 3,224 +150
30DEC26 8.25 C 0.10 0.10 0.10 0.05 -0.01 24 5 275 +5
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 25 0 456 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 25 0 151 0
30DEC26 9.00 C 0.06 0.06 0.06 0.02 0.00 25 10 387 0
30DEC26 9.25 C 0.05 0.05 0.05 0.01 0.00 24 30 38 +30
30DEC26 9.50 C 0.04 0.04 0.04 0.01 0.00 25 280 283 +270
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC26 10.00 C 0.03 0.03 0.03 0.01 0.00 28 20 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 1.93 - 28 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 1.82 -0.13 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.74 -0.11 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.47 -0.13 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.24 -0.10 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.04 -0.10 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.86 -0.08 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.71 -0.05 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.60 -0.02 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 0.00 25 0 19 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 0.00 25 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 0.00 25 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 +0.01 25 0 63 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 0.00 25 0 117 0
30MAR27 8.25 C 0.17 0.17 0.17 0.12 0.00 25 1 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 25 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 +0.01 26 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 25 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 24 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN27 4.80 C 0.00 0.00 0.00 1.93 - 25 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 1.85 -0.10 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.74 -0.11 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.48 -0.12 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.27 -0.09 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.08 -0.11 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.92 -0.10 24 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.78 -0.09 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.66 -0.07 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.58 -0.03 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.49 -0.03 25 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 -0.02 25 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 20 0
29JUN27 8.25 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.16 0.00 25 0 7 0
29JUN27 8.75 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 913 0
29JUN27 9.25 C 0.00 0.00 0.00 0.09 0.00 26 0 9 0
29JUN27 9.50 C 0.00 0.00 0.00 0.07 0.00 25 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 0.00 26 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.05 0.00 26 0 105 0
TOTAL CALL 1,869 40,161 +1,593
29JUN26 4.80 P 0.00 0.00 0.00 0.01 - 135 0 0 -
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 296 0
29JUN26 6.75 P 0.07 0.07 0.07 0.13 +0.04 30 3 263 +2
29JUN26 7.00 P 0.37 0.37 0.35 0.32 +0.06 32 100 1,069 -77
29JUN26 7.25 P 0.44 0.62 0.43 0.57 +0.07 49 132 830 -71
29JUN26 7.50 P 0.69 0.82 0.68 0.82 +0.09 63 15 473 -168
29JUN26 7.75 P 1.10 1.10 1.10 1.08 +0.10 84 6 1,081 0
29JUN26 8.00 P 1.32 1.32 1.32 1.31 +0.08 79 7 140 -59
29JUN26 8.25 P 0.00 0.00 0.00 1.57 +0.08 101 0 0 -10
29JUN26 8.50 P 0.00 0.00 0.00 1.81 +0.07 100 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.07 +0.08 123 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.33 +0.09 144 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.58 +0.09 153 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.82 +0.08 152 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.07 +0.08 161 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.32 +0.08 169 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.82 +0.08 186 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.32 +0.08 201 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.82 +0.08 215 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.32 +0.08 229 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.82 +0.08 243 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.32 +0.09 255 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.83 +0.10 281 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.33 +0.10 293 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.83 +0.10 304 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.31 +0.08 275 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 - 54 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 42 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.05 +0.01 24 0 410 0
30JUL26 6.50 P 0.12 0.14 0.12 0.13 +0.04 26 65 119 +55
30JUL26 6.75 P 0.18 0.27 0.17 0.24 +0.06 26 9 476 0
30JUL26 7.00 P 0.32 0.32 0.32 0.41 +0.09 27 5 954 -5
30JUL26 7.25 P 0.58 0.58 0.58 0.61 +0.07 29 1 1,655 0
30JUL26 7.50 P 0.83 0.83 0.83 0.84 +0.10 32 5 1,045 +5
30JUL26 7.75 P 0.00 0.00 0.00 1.08 +0.10 36 0 420 0
30JUL26 8.00 P 0.00 0.00 0.00 1.34 +0.11 44 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 1.58 +0.09 47 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 1.83 +0.09 52 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.09 +0.10 60 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.33 +0.09 61 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.59 +0.10 69 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.83 +0.09 70 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.08 +0.08 74 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.34 +0.09 81 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.84 +0.10 89 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 - 41 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 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 0.03 +0.01 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
28AUG26 6.50 P 0.18 0.18 0.18 0.19 +0.04 25 50 217 +50
28AUG26 6.75 P 0.29 0.29 0.29 0.31 +0.06 26 30 208 +30
28AUG26 7.00 P 0.38 0.47 0.38 0.47 +0.06 27 21 569 -20
28AUG26 7.25 P 0.00 0.00 0.00 0.65 +0.06 27 0 106 0
28AUG26 7.50 P 0.00 0.00 0.00 0.87 +0.08 29 0 383 0
28AUG26 7.75 P 0.00 0.00 0.00 1.10 +0.10 32 0 869 0
28AUG26 8.00 P 0.00 0.00 0.00 1.34 +0.11 35 0 545 0
28AUG26 8.25 P 0.00 0.00 0.00 1.58 +0.09 37 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 1.83 +0.09 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.09 +0.10 46 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.33 +0.09 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.59 +0.10 54 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.83 +0.09 54 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.08 +0.08 57 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.34 +0.09 63 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.84 +0.10 69 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 - 29 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.02 0.02 0.02 0.02 0.00 25 225 225 +224
29SEP26 5.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 46 0
29SEP26 5.75 P 0.07 0.07 0.07 0.08 +0.02 24 10 271 +10
29SEP26 6.00 P 0.00 0.00 0.00 0.15 +0.03 24 0 240 0
29SEP26 6.25 P 0.23 0.23 0.23 0.24 +0.04 24 10 888 +10
29SEP26 6.50 P 0.34 0.34 0.34 0.36 +0.04 23 2 810 +2
29SEP26 6.75 P 0.00 0.00 0.00 0.51 +0.05 23 0 389 0
29SEP26 7.00 P 0.70 0.70 0.70 0.69 +0.06 22 5 4,878 -5
29SEP26 7.25 P 0.89 0.90 0.89 0.90 +0.08 23 10 2,971 -5
29SEP26 7.50 P 1.02 1.02 1.02 1.13 +0.10 24 25 696 +25
29SEP26 7.75 P 0.00 0.00 0.00 1.35 +0.10 22 0 227 0
29SEP26 8.00 P 0.00 0.00 0.00 1.58 +0.10 0 0 338 0
29SEP26 8.25 P 0.00 0.00 0.00 1.83 +0.11 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.07 +0.12 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.31 +0.11 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.55 +0.11 0 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.80 +0.11 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.04 +0.12 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.28 +0.10 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.51 +0.09 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.01 +0.10 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.02 +0.11 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.51 +0.12 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.99 +0.10 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.51 +0.11 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.00 +0.11 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.48 +0.12 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.99 +0.10 0 0 10 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 - 21 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 0.00 23 0 14 0
30DEC26 5.75 P 0.14 0.14 0.14 0.15 +0.01 23 53 317 +53
30DEC26 6.00 P 0.00 0.00 0.00 0.23 +0.01 23 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.34 +0.03 23 0 33 0
30DEC26 6.50 P 0.40 0.40 0.40 0.46 +0.03 23 1 3,185 0
30DEC26 6.75 P 0.60 0.60 0.60 0.60 +0.03 23 1 228 +1
30DEC26 7.00 P 0.00 0.00 0.00 0.78 +0.05 23 0 534 0
30DEC26 7.25 P 0.96 0.96 0.96 0.97 +0.06 23 15 53 -15
30DEC26 7.50 P 0.00 0.00 0.00 1.18 +0.08 24 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.39 +0.09 23 0 189 0
30DEC26 8.00 P 0.00 0.00 0.00 1.62 +0.09 23 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 1.85 +0.11 22 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.09 +0.11 22 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.32 +0.09 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.56 +0.12 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.80 +0.11 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.05 +0.10 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.29 +0.10 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.54 +0.12 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.03 +0.10 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.52 +0.12 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.02 +0.11 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.52 +0.13 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.01 +0.12 0 0 25 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 - 24 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.16 +0.02 24 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.24 +0.04 25 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.32 +0.04 24 0 73 0
30MAR27 6.25 P 0.00 0.00 0.00 0.43 +0.05 24 0 207 0
30MAR27 6.50 P 0.54 0.54 0.54 0.56 +0.06 24 1 420 -1
30MAR27 6.75 P 0.00 0.00 0.00 0.70 +0.06 24 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 0.85 +0.06 23 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 1.03 +0.07 23 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.22 +0.08 23 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.43 +0.09 23 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.65 +0.10 23 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 1.87 +0.11 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.10 +0.09 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.34 +0.10 22 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 2.56 +0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.81 +0.12 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.06 +0.11 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.30 +0.10 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.54 +0.10 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.04 +0.11 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.07 - 24 0 0 -
29JUN27 4.90 P 0.08 0.08 0.08 0.09 +0.01 25 220 220 +220
29JUN27 5.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.15 +0.01 24 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.22 +0.02 25 0 150 0
29JUN27 5.75 P 0.26 0.30 0.26 0.29 +0.02 24 10 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.40 +0.04 25 0 54 0
29JUN27 6.25 P 0.49 0.49 0.49 0.50 +0.04 24 1 113 +1
29JUN27 6.50 P 0.00 0.00 0.00 0.62 +0.04 24 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.77 +0.05 24 0 11 0
29JUN27 7.00 P 0.00 0.00 0.00 0.93 +0.05 24 0 46 0
29JUN27 7.25 P 0.00 0.00 0.00 1.11 +0.08 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.30 +0.09 25 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.50 +0.10 25 0 222 0
29JUN27 8.00 P 0.00 0.00 0.00 1.71 +0.08 25 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 1.92 +0.12 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.13 +0.11 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.37 +0.13 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.59 +0.09 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.83 +0.11 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.07 +0.11 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.32 +0.11 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.55 +0.10 0 0 0 0
TOTAL PUT 1,038 32,710 +252
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$ 12.16
29JUN26 7.75 C 0.00 0.00 0.00 4.45 -0.10 197 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.18 -0.12 161 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.95 -0.10 173 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.70 -0.10 161 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.45 -0.10 150 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.20 -0.10 139 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.95 -0.11 129 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.71 -0.10 124 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.47 -0.09 119 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.21 -0.10 103 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.71 -0.10 82 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.17 -0.14 39 0 48 0
29JUN26 11.50 C 0.00 0.00 0.00 0.68 -0.14 30 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 0.28 -0.11 30 0 362 0
29JUN26 12.50 C 0.08 0.08 0.08 0.07 -0.06 30 181 646 -30
29JUN26 13.00 C 0.02 0.02 0.02 0.01 -0.02 31 45 626 -22
29JUN26 13.50 C 0.01 0.01 0.01 0.01 0.00 44 40 585 -40
29JUN26 14.00 C 0.01 0.01 0.01 0.01 0.00 57 40 704 -40
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 509 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 89 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 117 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.45 -0.11 95 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.21 -0.10 91 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.96 -0.10 84 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.71 -0.10 78 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.47 -0.09 74 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.21 -0.10 66 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.71 -0.10 54 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.17 -0.14 30 0 0 0
30JUL26 11.50 C 0.89 0.89 0.89 0.70 -0.13 28 1 2 0
30JUL26 12.00 C 0.36 0.36 0.36 0.35 -0.10 28 15 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.17 -0.04 28 0 198 0
30JUL26 13.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 133 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 298 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 330 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.21 -0.10 72 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.96 -0.10 67 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.71 -0.10 62 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.47 -0.09 59 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.21 -0.10 52 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.71 -0.10 43 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.17 -0.14 25 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.76 -0.11 28 0 0 0
28AUG26 12.00 C 0.46 0.48 0.46 0.46 -0.09 27 30 73 -15
28AUG26 12.50 C 0.29 0.29 0.29 0.29 -0.06 28 15 16 -11
28AUG26 13.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 16 0
28AUG26 14.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 116 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 0.00 30 0 240 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.95 -0.11 71 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.70 -0.11 67 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.45 -0.11 62 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.21 -0.10 60 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.96 -0.10 56 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.71 -0.10 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.47 -0.09 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.21 -0.10 44 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.71 -0.10 36 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.23 -0.13 30 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.87 -0.09 29 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 0.63 -0.07 29 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 0.45 -0.05 29 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.31 -0.04 29 0 880 0
29SEP26 13.50 C 0.15 0.15 0.15 0.21 -0.03 29 60 127 +56
29SEP26 14.00 C 0.10 0.10 0.10 0.14 -0.02 30 100 338 +100
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 31 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 102 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 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.95 -0.11 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.70 -0.11 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.45 -0.11 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.21 -0.10 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.96 -0.10 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.71 -0.10 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.47 -0.09 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.21 -0.10 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.76 -0.12 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.43 -0.10 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.15 -0.09 28 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 0.91 -0.08 28 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 0.69 -0.07 27 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.53 -0.06 27 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.40 -0.05 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 -0.04 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 -0.03 28 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 -0.03 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.95 -0.11 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.70 -0.12 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.45 -0.11 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.21 -0.10 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.96 -0.10 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.71 -0.10 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.47 -0.11 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.21 -0.10 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.94 -0.09 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.64 -0.07 27 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.37 -0.01 27 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.13 -0.05 27 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.93 0.00 27 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 0.73 -0.03 27 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.59 -0.02 27 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.47 -0.02 27 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.38 -0.01 27 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.30 0.00 27 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 -0.01 27 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 -0.01 27 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 0.00 27 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.21 -0.12 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.96 -0.16 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.73 -0.11 25 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.55 -0.11 25 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.38 -0.11 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.07 -0.10 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.84 -0.09 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.53 -0.13 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.34 -0.03 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.13 -0.07 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.93 -0.09 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.78 -0.05 27 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.65 -0.04 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.54 -0.04 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.45 -0.03 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
TOTAL CALL 527 13,434 -2
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 161 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 150 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 0.00 0.00 0.02 0.00 32 0 462 0
29JUN26 12.00 P 0.00 0.00 0.00 0.12 +0.03 30 0 799 0
29JUN26 12.50 P 0.00 0.00 0.00 0.41 +0.09 31 0 1,888 0
29JUN26 13.00 P 0.83 0.83 0.83 0.85 +0.13 33 30 790 0
29JUN26 13.50 P 0.00 0.00 0.00 1.34 +0.10 0 0 92 -4
29JUN26 14.00 P 0.00 0.00 0.00 1.84 +0.09 0 0 137 0
29JUN26 14.50 P 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.84 +0.07 0 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 3.34 +0.09 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.84 +0.08 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.34 +0.08 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.84 +0.08 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.34 +0.08 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.84 +0.07 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.34 +0.07 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 300 0
30JUL26 11.00 P 0.15 0.15 0.15 0.14 +0.03 28 30 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.31 +0.05 28 0 438 0
30JUL26 12.00 P 0.52 0.52 0.52 0.56 +0.08 28 2 234 +2
30JUL26 12.50 P 0.00 0.00 0.00 0.91 +0.11 28 0 294 0
30JUL26 13.00 P 0.00 0.00 0.00 1.33 +0.13 28 0 257 0
30JUL26 13.50 P 0.00 0.00 0.00 1.77 +0.11 0 0 169 0
30JUL26 14.00 P 0.00 0.00 0.00 2.24 +0.04 0 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 2.76 +0.07 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.25 +0.06 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.75 +0.05 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.25 +0.06 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.75 +0.06 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.25 +0.05 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.72 +0.03 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.22 +0.03 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.75 +0.06 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 0.00 27 0 78 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.24 +0.02 28 0 22 0
28AUG26 11.50 P 0.00 0.00 0.00 0.43 +0.05 28 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.68 +0.07 27 0 21 0
28AUG26 12.50 P 0.00 0.00 0.00 1.01 +0.09 27 0 145 0
28AUG26 13.00 P 0.00 0.00 0.00 1.40 +0.14 28 0 31 0
28AUG26 13.50 P 0.00 0.00 0.00 1.86 +0.15 30 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 2.27 +0.07 0 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.76 +0.07 0 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.25 +0.06 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.75 +0.05 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.25 +0.06 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.76 +0.07 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.25 +0.05 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.75 +0.06 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.24 +0.05 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.75 +0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 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 0.02 +0.01 31 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 30 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.01 31 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 18 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.02 31 0 31 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 +0.03 30 0 740 0
29SEP26 11.00 P 0.42 0.42 0.41 0.39 +0.04 30 30 197 +30
29SEP26 11.50 P 0.64 0.64 0.64 0.61 +0.07 31 200 730 -55
29SEP26 12.00 P 0.00 0.00 0.00 0.88 +0.08 31 0 1,700 0
29SEP26 12.50 P 1.28 1.28 1.27 1.20 +0.09 32 58 854 0
29SEP26 13.00 P 0.00 0.00 0.00 1.57 +0.11 32 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 1.98 +0.12 33 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.43 +0.13 35 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 2.90 +0.14 37 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 3.39 +0.14 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.89 +0.14 44 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.40 +0.14 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.91 +0.14 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.43 +0.15 58 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.93 +0.13 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.43 +0.14 64 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.92 +0.13 66 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 0.00 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 +0.01 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 +0.01 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 +0.02 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 +0.02 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 +0.03 28 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 0.57 +0.04 28 0 47 0
30DEC26 11.50 P 0.89 0.89 0.89 0.79 +0.05 28 8 83 -8
30DEC26 12.00 P 0.00 0.00 0.00 1.03 +0.06 28 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.37 +0.07 29 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.72 +0.13 29 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 2.11 +0.10 30 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.52 +0.11 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.96 +0.11 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.43 +0.13 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.91 +0.13 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.41 +0.14 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.92 +0.15 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.43 +0.15 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.93 +0.13 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.43 +0.12 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.94 +0.15 52 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 +0.02 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 +0.02 28 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 +0.03 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.24 +0.03 28 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.30 +0.04 28 0 222 0
30MAR27 10.00 P 0.00 0.00 0.00 0.36 +0.04 28 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.52 +0.06 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.71 +0.07 28 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 0.95 +0.09 28 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.22 +0.10 28 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.52 +0.11 28 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.86 +0.12 29 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.22 +0.12 29 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.62 +0.13 30 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 3.05 +0.14 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.49 +0.14 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.95 +0.14 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.43 +0.14 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.93 +0.15 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.43 +0.14 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.94 +0.14 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.45 +0.14 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.94 +0.11 45 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.28 +0.02 28 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.34 +0.03 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.48 +0.04 28 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.64 +0.04 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.85 +0.05 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.09 +0.09 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.36 +0.07 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.66 +0.08 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.99 +0.09 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.35 +0.10 29 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.73 +0.10 29 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 3.14 +0.11 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.57 +0.12 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.01 +0.12 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.48 +0.13 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.96 +0.14 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.45 +0.14 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.95 +0.14 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.45 +0.14 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.94 +0.11 40 0 0 0
TOTAL PUT 358 14,195 -35
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$ 67.00
29JUN26 35.00 C 0.00 0.00 0.00 32.23 -1.78 274 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 31.19 -1.83 254 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.18 -1.83 242 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.22 -1.80 241 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 28.19 -1.82 225 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 27.18 -1.83 213 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 26.22 -1.79 212 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.33 -1.68 221 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.12 -1.89 172 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.14 -1.87 169 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.14 -1.90 161 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.20 -1.84 165 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.32 -1.72 174 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.19 -1.85 147 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.21 -1.81 142 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.23 -1.79 137 0 73 0
29JUN26 52.50 C 0.00 0.00 0.00 14.70 -1.81 114 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.34 -1.60 110 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 9.53 -1.50 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.03 -1.50 31 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 4.50 -1.54 0 0 15 0
29JUN26 65.00 C 2.65 2.71 2.07 2.31 -1.39 28 675 749 +645
29JUN26 67.50 C 0.99 0.99 0.58 0.70 -0.88 26 371 574 +194
29JUN26 70.00 C 0.52 0.53 0.17 0.11 -0.29 26 140 1,086 -17
29JUN26 72.50 C 0.11 0.11 0.05 0.01 -0.05 27 37 980 -37
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 870 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 698 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 349 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 163 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 102 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 22.43 -1.61 77 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 21.44 -1.60 74 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 20.45 -1.70 71 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 19.49 -1.55 69 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 18.49 -1.67 66 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 17.45 -1.72 60 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 14.97 -1.54 53 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 12.53 -1.54 46 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 9.71 -1.48 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 7.35 -1.41 25 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 5.23 -1.24 25 0 0 0
30JUL26 65.00 C 3.91 3.91 3.91 3.36 -1.20 24 15 52 0
30JUL26 67.50 C 2.06 2.06 2.06 1.97 -0.89 24 5 262 +5
30JUL26 70.00 C 1.30 1.30 1.10 1.07 -0.50 25 65 258 +45
30JUL26 72.50 C 0.60 0.60 0.59 0.53 -0.30 25 35 265 +30
30JUL26 75.00 C 0.32 0.32 0.32 0.23 -0.15 25 11 502 -4
30JUL26 77.50 C 0.22 0.22 0.22 0.09 -0.07 25 15 222 +14
30JUL26 80.00 C 0.15 0.15 0.12 0.04 -0.02 26 32 488 +32
30JUL26 82.50 C 0.00 0.00 0.00 0.02 0.00 27 0 314 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 378 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 280 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 20.58 -1.57 54 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 19.58 -1.48 51 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 18.49 -1.67 45 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 17.45 -1.72 41 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 14.97 -1.73 36 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 12.53 -1.74 32 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.07 -1.41 27 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 7.91 -1.32 27 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 5.99 -1.18 27 0 30 0
28AUG26 65.00 C 4.81 4.81 4.81 4.26 -1.25 26 15 152 +15
28AUG26 67.50 C 3.34 3.34 3.34 2.97 -0.95 26 15 224 +15
28AUG26 70.00 C 2.16 2.16 2.16 2.00 -0.71 27 2 578 0
28AUG26 72.50 C 1.27 1.29 1.27 1.29 -0.49 27 34 326 +2
28AUG26 75.00 C 0.98 0.98 0.94 0.79 -0.34 27 2 307 0
28AUG26 77.50 C 0.74 0.74 0.74 0.46 -0.22 27 45 327 +45
28AUG26 80.00 C 0.00 0.00 0.00 0.26 -0.14 27 0 197 0
28AUG26 82.50 C 0.00 0.00 0.00 0.14 -0.08 27 0 608 0
28AUG26 85.00 C 0.21 0.21 0.21 0.08 -0.04 27 1 179 0
28AUG26 87.50 C 0.00 0.00 0.00 0.04 -0.03 27 0 141 0
28AUG26 90.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 65 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 26.49 -1.73 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.33 -1.90 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.29 -1.95 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.30 -1.96 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.43 -1.83 44 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 21.44 -1.84 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.58 -1.72 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.58 -1.73 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.49 -1.84 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.46 -1.91 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.25 -1.56 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.65 -1.76 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.53 -1.49 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.24 -1.26 26 0 59 0
29SEP26 62.50 C 0.00 0.00 0.00 6.33 -1.19 26 0 194 0
29SEP26 65.00 C 0.00 0.00 0.00 4.70 -1.18 25 0 121 0
29SEP26 67.50 C 0.00 0.00 0.00 3.41 -0.94 25 0 386 0
29SEP26 70.00 C 3.28 3.28 2.40 2.44 -0.70 26 47 705 +47
29SEP26 72.50 C 0.00 0.00 0.00 1.73 -0.53 26 0 261 0
29SEP26 75.00 C 1.38 1.38 1.38 1.18 -0.37 27 2 576 0
29SEP26 77.50 C 1.18 1.18 1.18 0.76 -0.26 26 15 274 +15
29SEP26 80.00 C 0.64 0.64 0.64 0.48 -0.18 26 22 2,141 +22
29SEP26 82.50 C 0.44 0.44 0.44 0.29 -0.13 26 15 883 0
29SEP26 85.00 C 0.37 0.38 0.34 0.18 -0.08 26 135 153 +135
29SEP26 87.50 C 0.00 0.00 0.00 0.11 -0.05 27 0 75 0
29SEP26 90.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 19 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 25.46 -1.78 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.47 -1.78 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.48 -1.78 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.53 -1.74 36 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 21.55 -1.74 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.58 -1.75 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.61 -1.75 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.67 -1.69 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.72 -1.69 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.40 -1.62 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.20 -1.49 28 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 11.13 -1.37 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 9.01 -1.17 25 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 7.37 -1.05 25 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 5.94 -0.92 25 0 1,019 0
30DEC26 67.50 C 0.00 0.00 0.00 4.67 -0.85 25 0 266 0
30DEC26 70.00 C 0.00 0.00 0.00 3.59 -0.80 24 0 105 0
30DEC26 72.50 C 0.00 0.00 0.00 2.90 -0.62 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.23 -0.48 25 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 1.67 -0.40 25 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 1.23 -0.33 25 0 108 0
30DEC26 82.50 C 1.11 1.11 1.11 0.90 -0.26 25 30 70 +29
30DEC26 85.00 C 0.88 0.88 0.88 0.66 -0.19 25 30 43 +15
30DEC26 87.50 C 0.00 0.00 0.00 0.46 -0.15 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.33 -0.10 25 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.23 -0.08 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.16 -0.06 25 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 23.79 -1.72 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.86 -1.71 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.93 -1.64 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.00 -1.59 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.09 -1.53 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.18 -1.50 31 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.30 -1.43 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.09 -1.37 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.01 -1.29 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.07 -1.21 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 9.99 -1.08 24 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 8.44 -0.97 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.05 -0.86 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 5.84 -0.76 24 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 4.88 -0.63 25 0 29 0
30MAR27 72.50 C 4.42 4.42 4.42 3.90 -0.71 24 15 153 +15
30MAR27 75.00 C 0.00 0.00 0.00 3.22 -0.52 25 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 2.59 -0.41 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 2.05 -0.35 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 1.60 -0.31 25 0 21 0
30MAR27 85.00 C 1.80 1.80 1.80 1.27 -0.23 25 3 15 +3
30MAR27 87.50 C 0.00 0.00 0.00 0.99 -0.17 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 0.75 -0.17 25 0 23 0
30MAR27 92.50 C 0.91 0.91 0.91 0.59 -0.11 25 30 30 +29
30MAR27 95.00 C 0.00 0.00 0.00 0.44 -0.08 24 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 21.31 -1.76 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.42 -1.72 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.62 -1.63 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.75 -1.61 28 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.58 -1.63 26 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.62 -1.53 26 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 12.70 -1.49 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.79 -1.63 24 0 20 0
29JUN27 62.50 C 0.00 0.00 0.00 9.29 -1.21 24 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 8.00 -0.95 24 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 6.84 -0.75 24 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 5.79 -0.75 24 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 4.90 -0.88 24 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 4.13 -0.62 24 0 117 0
29JUN27 77.50 C 0.00 0.00 0.00 3.43 -0.62 24 0 108 0
29JUN27 80.00 C 0.00 0.00 0.00 2.90 -0.57 25 0 45 0
29JUN27 82.50 C 0.00 0.00 0.00 2.43 -0.45 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.03 -0.38 25 0 12 0
29JUN27 87.50 C 2.11 2.11 2.11 1.72 -0.25 25 15 30 +15
29JUN27 90.00 C 0.00 0.00 0.00 1.39 -0.20 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.15 -0.18 25 0 15 0
TOTAL CALL 1,874 22,192 +1,309
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 184 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 177 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 169 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 162 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 155 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 149 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 142 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 135 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 129 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 123 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 111 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 310 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 196 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 402 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 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 62 0 351 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 388 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 562 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 1,019 0
29JUN26 65.00 P 0.15 0.30 0.15 0.22 +0.16 26 203 968 -32
29JUN26 67.50 P 0.35 1.35 0.35 1.18 +0.69 26 965 2,097 +563
29JUN26 70.00 P 3.25 3.35 3.25 3.17 +1.37 31 45 652 +15
29JUN26 72.50 P 4.85 4.85 4.85 5.50 +1.47 0 1 184 0
29JUN26 75.00 P 8.50 8.50 8.50 8.00 +1.50 0 10 90 0
29JUN26 77.50 P 0.00 0.00 0.00 10.50 +1.50 0 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 13.00 +1.50 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.50 +1.50 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.00 +1.50 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.60 +1.60 110 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.00 +1.50 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.50 +1.50 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 28.00 +1.50 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 42 0
30JUL26 55.00 P 0.08 0.08 0.08 0.01 0.00 25 2 177 +2
30JUL26 57.50 P 0.00 0.00 0.00 0.05 +0.03 25 0 150 0
30JUL26 60.00 P 0.32 0.32 0.32 0.19 +0.10 25 42 573 +9
30JUL26 62.50 P 0.49 0.65 0.49 0.54 +0.25 25 23 332 +3
30JUL26 65.00 P 1.05 1.19 1.05 1.24 +0.47 25 33 284 +5
30JUL26 67.50 P 1.68 2.28 1.68 2.36 +0.81 25 19 318 +7
30JUL26 70.00 P 3.90 4.00 3.90 3.99 +1.13 26 30 121 +13
30JUL26 72.50 P 0.00 0.00 0.00 5.86 +1.31 25 0 121 0
30JUL26 75.00 P 0.00 0.00 0.00 8.10 +1.38 25 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 10.51 +1.47 25 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 13.07 +1.57 34 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 15.58 +1.58 39 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 18.08 +1.58 43 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 20.60 +1.60 49 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 23.08 +1.58 52 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 25.58 +1.58 56 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 28.08 +1.58 59 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
28AUG26 50.00 P 0.13 0.13 0.13 0.02 +0.01 29 60 96 +60
28AUG26 52.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 141 0
28AUG26 55.00 P 0.00 0.00 0.00 0.12 +0.05 27 0 105 0
28AUG26 57.50 P 0.00 0.00 0.00 0.29 +0.10 27 0 113 0
28AUG26 60.00 P 0.00 0.00 0.00 0.63 +0.20 27 0 248 0
28AUG26 62.50 P 1.07 1.07 1.07 1.20 +0.33 27 15 323 0
28AUG26 65.00 P 2.00 2.04 2.00 2.04 +0.55 27 3 544 +1
28AUG26 67.50 P 0.00 0.00 0.00 3.24 +0.80 27 0 182 0
28AUG26 70.00 P 0.00 0.00 0.00 4.75 +1.06 27 0 375 0
28AUG26 72.50 P 0.00 0.00 0.00 6.48 +1.20 27 0 242 0
28AUG26 75.00 P 0.00 0.00 0.00 8.49 +1.20 27 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 10.56 +1.17 23 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 13.11 +1.46 28 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 15.58 +1.55 31 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 18.08 +1.58 35 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 20.60 +1.60 39 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 23.08 +1.58 41 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 25.58 +1.58 44 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 28.08 +1.58 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 45 0
29SEP26 50.00 P 0.20 0.24 0.20 0.06 +0.02 27 16 172 +1
29SEP26 52.50 P 0.00 0.00 0.00 0.14 +0.05 26 0 443 0
29SEP26 55.00 P 0.00 0.00 0.00 0.32 +0.10 26 0 391 0
29SEP26 57.50 P 0.00 0.00 0.00 0.63 +0.18 26 0 330 0
29SEP26 60.00 P 0.00 0.00 0.00 1.15 +0.30 27 0 427 0
29SEP26 62.50 P 0.00 0.00 0.00 1.89 +0.44 27 0 191 0
29SEP26 65.00 P 2.69 2.69 2.69 2.90 +0.65 27 1 463 +1
29SEP26 67.50 P 0.00 0.00 0.00 4.21 +0.91 27 0 167 0
29SEP26 70.00 P 0.00 0.00 0.00 5.78 +1.09 27 0 320 0
29SEP26 72.50 P 0.00 0.00 0.00 7.38 +1.02 26 0 243 0
29SEP26 75.00 P 0.00 0.00 0.00 9.34 +1.17 26 0 128 0
29SEP26 77.50 P 0.00 0.00 0.00 11.56 +1.38 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 13.82 +1.58 28 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 16.14 +1.59 29 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.62 +1.78 32 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 21.10 +1.89 35 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.53 +1.91 36 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.97 +1.93 38 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.43 +1.76 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.10 +0.03 25 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 0.14 +0.04 25 0 885 0
30DEC26 49.00 P 0.00 0.00 0.00 0.18 +0.05 25 0 69 0
30DEC26 50.00 P 0.44 0.48 0.44 0.24 +0.06 25 3 230 -3
30DEC26 52.50 P 0.00 0.00 0.00 0.45 +0.11 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.78 +0.17 25 0 165 0
30DEC26 57.50 P 0.00 0.00 0.00 1.27 +0.25 25 0 177 0
30DEC26 60.00 P 0.00 0.00 0.00 1.95 +0.36 25 0 429 0
30DEC26 62.50 P 0.00 0.00 0.00 2.75 +0.47 25 0 206 0
30DEC26 65.00 P 3.70 3.70 3.70 3.74 +0.53 24 10 190 0
30DEC26 67.50 P 0.00 0.00 0.00 5.12 +0.78 25 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 6.75 +1.06 26 0 131 0
30DEC26 72.50 P 0.00 0.00 0.00 8.22 +0.89 25 0 50 0
30DEC26 75.00 P 0.00 0.00 0.00 10.06 +1.06 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 12.18 +1.29 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 14.27 +1.45 26 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 16.47 +1.54 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.73 +1.59 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.10 +1.65 27 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.53 +1.74 28 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.97 +1.83 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.43 +1.76 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.14 +0.04 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.19 +0.06 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.24 +0.06 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.31 +0.09 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.38 +0.09 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.48 +0.12 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.80 +0.19 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.24 +0.26 25 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 1.83 +0.34 25 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 2.53 +0.38 24 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 3.46 +0.51 24 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 4.51 +0.60 24 0 49 0
30MAR27 67.50 P 0.00 0.00 0.00 5.83 +0.79 24 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 7.25 +0.85 24 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 8.86 +1.19 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 10.55 +0.97 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 12.47 +1.10 24 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 14.68 +1.38 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 16.79 +1.43 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.99 +1.51 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 21.27 +1.55 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.61 +1.61 26 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.97 +1.69 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.43 +1.76 27 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.48 +0.11 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.58 +0.12 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.69 +0.15 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.83 +0.17 25 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 1.25 +0.24 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.80 +0.31 25 0 19 0
29JUN27 57.50 P 0.00 0.00 0.00 2.48 +0.38 25 0 28 0
29JUN27 60.00 P 0.00 0.00 0.00 3.31 +0.45 25 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 4.31 +0.55 25 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 5.48 +0.66 25 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 6.76 +0.73 25 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 8.26 +0.88 26 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 9.89 +0.99 26 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 11.66 +1.05 26 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 13.13 +0.89 25 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 15.27 +1.09 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 17.27 +1.14 26 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.53 +1.39 26 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.70 +1.46 26 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.93 +1.52 26 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 26.22 +1.56 26 0 0 0
TOTAL PUT 1,481 22,209 +645
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$ 44.48
29JUN26 23.00 C 0.00 0.00 0.00 21.49 -0.24 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.49 -0.23 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.49 -0.24 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.49 -0.37 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.49 -0.24 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.49 -0.25 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.49 -0.25 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.49 -0.25 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.49 -0.25 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.49 -0.25 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.50 -0.24 86 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.50 -0.24 77 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.50 -0.24 69 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.50 -0.24 61 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.50 -0.24 53 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.50 -0.24 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.50 -0.24 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.50 -0.24 30 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 3.50 -0.25 22 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.52 -0.25 25 0 0 0
29JUN26 43.00 C 1.72 1.72 1.72 1.57 -0.25 22 15 45 +15
29JUN26 44.00 C 0.72 0.75 0.72 0.85 -0.19 24 45 90 +14
29JUN26 45.00 C 0.36 0.36 0.32 0.37 -0.14 25 25 120 +25
29JUN26 46.00 C 0.00 0.00 0.00 0.14 -0.07 26 0 99 0
29JUN26 47.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 168 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 119 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 113 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 157 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 58 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 80 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 26 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 101 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.58 -0.17 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.59 -0.24 26 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.60 -0.38 26 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.62 -0.24 25 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.67 -0.23 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.75 -0.22 26 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.88 -0.20 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.09 -0.18 26 0 0 0
30JUL26 43.00 C 2.21 2.30 2.21 2.32 -0.23 24 30 107 +30
30JUL26 44.00 C 0.00 0.00 0.00 1.75 -0.15 25 0 24 0
30JUL26 45.00 C 0.00 0.00 0.00 1.25 -0.11 25 0 97 0
30JUL26 46.00 C 0.72 0.72 0.72 0.88 -0.08 25 15 78 +15
30JUL26 47.00 C 0.49 0.49 0.49 0.59 -0.08 25 15 164 +15
30JUL26 48.00 C 0.33 0.38 0.33 0.41 -0.04 26 17 189 +17
30JUL26 49.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 153 0
30JUL26 50.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 155 0
30JUL26 52.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 158 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 91 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.65 -0.46 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.78 -0.39 27 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.85 -0.22 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.97 -0.20 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.14 -0.18 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.36 -0.17 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.64 -0.15 27 0 0 0
28AUG26 43.00 C 2.81 2.81 2.81 2.95 -0.21 26 15 30 +6
28AUG26 44.00 C 0.00 0.00 0.00 2.39 -0.16 26 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 1.88 -0.14 26 0 83 0
28AUG26 46.00 C 1.37 1.37 1.37 1.48 -0.10 26 3 61 0
28AUG26 47.00 C 0.00 0.00 0.00 1.15 -0.08 27 0 67 0
28AUG26 48.00 C 0.91 0.91 0.84 0.89 -0.07 27 5 59 +1
28AUG26 49.00 C 0.00 0.00 0.00 0.68 -0.05 27 0 46 0
28AUG26 50.00 C 0.55 0.55 0.55 0.51 -0.03 27 15 292 +15
28AUG26 52.50 C 0.00 0.00 0.00 0.23 -0.01 27 0 348 0
28AUG26 55.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 16 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 0.00 28 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 29 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 18 0
28AUG26 67.50 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 0.01 0.00 39 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 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.65 -0.25 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.66 -0.24 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.67 -0.24 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.67 -0.25 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.68 -0.24 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.69 -0.34 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.71 -0.35 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.73 -0.39 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.58 -0.55 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.65 -0.54 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.78 -0.48 21 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.00 -0.21 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.15 -0.20 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.34 -0.20 26 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.59 -0.18 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.91 -0.16 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.27 -0.17 26 0 6 0
29SEP26 44.00 C 0.00 0.00 0.00 2.70 -0.15 26 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 2.21 -0.14 26 0 94 0
29SEP26 46.00 C 0.00 0.00 0.00 1.80 -0.11 26 0 31 0
29SEP26 47.00 C 0.00 0.00 0.00 1.46 -0.09 26 0 52 0
29SEP26 48.00 C 0.00 0.00 0.00 1.18 -0.09 26 0 163 0
29SEP26 49.00 C 0.89 0.89 0.89 0.95 -0.06 26 15 241 0
29SEP26 50.00 C 0.75 0.75 0.75 0.74 -0.05 26 15 111 +5
29SEP26 52.50 C 0.43 0.43 0.43 0.38 -0.03 26 2 101 +2
29SEP26 55.00 C 0.00 0.00 0.00 0.18 -0.02 26 0 162 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 0.00 27 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 30 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 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.68 -0.36 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.68 -0.38 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.69 -0.40 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.71 -0.50 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.73 -0.55 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.77 -0.60 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.89 -0.60 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.05 -0.58 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.36 -0.44 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.59 -0.21 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.87 -0.19 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.19 -0.19 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.58 -0.17 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.01 -0.16 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.48 -0.16 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 3.03 -0.13 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.60 -0.04 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.26 -0.16 25 0 24 0
30DEC26 48.00 C 0.00 0.00 0.00 1.95 -0.11 25 0 28 0
30DEC26 49.00 C 0.00 0.00 0.00 1.65 -0.10 25 0 239 0
30DEC26 50.00 C 0.00 0.00 0.00 1.40 -0.08 25 0 33 0
30DEC26 52.50 C 0.00 0.00 0.00 0.89 -0.06 25 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.55 -0.04 25 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.34 -0.02 25 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 67.50 C 0.16 0.16 0.16 0.04 0.00 25 15 116 +15
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.43 -0.25 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.59 -0.24 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.62 -0.45 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.88 -0.39 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.19 -0.10 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.52 -0.08 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.88 -0.05 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.28 -0.05 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.74 -0.02 24 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.21 -0.02 24 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.76 +0.01 24 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 3.31 +0.01 24 0 0 0
30MAR27 47.00 C 2.93 2.93 2.93 2.97 +0.13 24 30 66 +30
30MAR27 48.00 C 0.00 0.00 0.00 2.49 -0.07 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.20 -0.10 23 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.96 -0.02 24 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 1.43 +0.05 24 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.99 +0.05 24 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.68 +0.05 24 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.45 +0.03 24 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.30 +0.03 24 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.20 +0.03 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 +0.02 24 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.04 -0.21 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.31 -0.20 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.58 -0.20 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.91 -0.20 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.26 -0.18 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.66 -0.18 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.07 -0.17 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.55 -0.17 24 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 5.03 -0.17 24 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 4.45 -0.14 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.02 -0.14 24 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.64 -0.12 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.28 -0.12 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.95 -0.10 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.66 -0.10 24 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.02 -0.08 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.52 -0.06 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.16 -0.05 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.85 -0.04 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.62 -0.04 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
TOTAL CALL 277 5,718 +205
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 195 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 121 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 103 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 0.00 27 0 211 0
29JUN26 43.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 343 0
29JUN26 44.00 P 0.35 0.59 0.35 0.39 +0.05 26 138 238 +79
29JUN26 45.00 P 0.81 1.07 0.81 0.91 +0.11 27 66 367 +66
29JUN26 46.00 P 1.56 1.74 1.56 1.68 +0.17 29 22 278 +22
29JUN26 47.00 P 0.00 0.00 0.00 2.54 +0.21 26 0 219 0
29JUN26 48.00 P 0.00 0.00 0.00 3.52 +0.24 0 0 261 0
29JUN26 49.00 P 0.00 0.00 0.00 4.52 +0.24 0 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 5.52 +0.24 0 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 8.02 +0.24 0 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 10.52 +0.24 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.02 +0.24 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.52 +0.24 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.02 +0.24 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.52 +0.24 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.02 +0.24 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.52 +0.24 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.02 +0.24 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.93 +0.65 255 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 0.04 +0.01 26 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 47 0
30JUL26 40.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 43 0
30JUL26 41.00 P 0.00 0.00 0.00 0.30 +0.05 26 0 89 0
30JUL26 42.00 P 0.61 0.61 0.61 0.51 +0.07 26 15 161 +15
30JUL26 43.00 P 0.00 0.00 0.00 0.81 +0.09 26 0 555 0
30JUL26 44.00 P 1.42 1.42 1.42 1.23 +0.13 26 10 223 +10
30JUL26 45.00 P 0.00 0.00 0.00 1.74 +0.15 26 0 194 0
30JUL26 46.00 P 2.35 2.64 2.35 2.35 +0.17 26 60 99 +23
30JUL26 47.00 P 0.00 0.00 0.00 3.02 +0.19 26 0 95 0
30JUL26 48.00 P 0.00 0.00 0.00 3.81 +0.20 25 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 4.67 +0.21 25 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 5.59 +0.23 26 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 8.02 +0.24 0 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 10.52 +0.24 0 0 55 0
30JUL26 57.50 P 0.00 0.00 0.00 13.02 +0.24 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.52 +0.24 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.02 +0.24 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.52 +0.24 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.02 +0.24 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.52 +0.24 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.02 +0.24 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.93 +0.65 107 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.19 +0.03 27 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.30 +0.04 27 0 3 0
28AUG26 40.00 P 0.00 0.00 0.00 0.47 +0.06 27 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.69 +0.07 27 0 23 0
28AUG26 42.00 P 0.00 0.00 0.00 0.99 +0.10 28 0 26 0
28AUG26 43.00 P 1.45 1.45 1.44 1.35 +0.11 28 10 97 +3
28AUG26 44.00 P 1.73 1.73 1.73 1.76 +0.12 27 5 63 0
28AUG26 45.00 P 2.32 2.32 2.32 2.32 +0.20 28 3 109 +3
28AUG26 46.00 P 3.12 3.12 3.12 2.84 +0.17 27 7 149 0
28AUG26 47.00 P 0.00 0.00 0.00 3.50 +0.19 27 0 113 0
28AUG26 48.00 P 0.00 0.00 0.00 4.22 +0.20 27 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 5.00 +0.21 27 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 5.84 +0.22 27 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 8.34 +0.51 34 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 10.52 +0.04 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.02 +0.24 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.52 +0.24 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.02 +0.24 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.52 +0.24 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.02 +0.24 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.52 +0.24 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 28.02 +0.24 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 30.93 +0.65 82 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 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 0.00 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 0.06 +0.01 27 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.25 +0.02 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.38 +0.03 26 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.55 +0.04 26 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.78 +0.06 26 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 1.06 +0.07 27 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 1.41 +0.09 27 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 1.82 +0.11 27 0 144 0
29SEP26 44.00 P 0.00 0.00 0.00 2.28 +0.12 27 0 140 0
29SEP26 45.00 P 0.00 0.00 0.00 2.81 +0.15 27 0 95 0
29SEP26 46.00 P 0.00 0.00 0.00 3.43 +0.18 27 0 216 0
29SEP26 47.00 P 0.00 0.00 0.00 4.02 +0.16 26 0 223 0
29SEP26 48.00 P 0.00 0.00 0.00 4.73 +0.18 26 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 5.48 +0.18 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 6.29 +0.20 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 8.70 +0.42 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.07 +0.48 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.53 +0.58 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.98 +0.58 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.45 +0.60 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.90 +0.59 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.02 +0.24 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.52 +0.24 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.02 +0.24 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.93 +0.65 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 0.00 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 0.00 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.29 +0.02 25 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.41 +0.02 25 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.56 +0.03 25 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.75 +0.03 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.99 +0.04 25 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 1.27 +0.05 25 0 28 0
30DEC26 41.00 P 0.00 0.00 0.00 1.60 +0.08 25 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.99 +0.12 25 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 2.40 +0.11 25 0 26 0
30DEC26 44.00 P 0.00 0.00 0.00 2.89 +0.14 25 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 3.42 +0.06 25 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 3.95 +0.13 24 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 4.57 +0.13 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 5.25 +0.15 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 5.96 +0.15 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.72 +0.17 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 9.01 +0.40 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.28 +0.48 29 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.66 +0.56 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.06 +0.59 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.48 +0.60 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.92 +0.57 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.37 +0.59 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.52 +0.24 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.02 +0.24 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.93 +0.65 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.50 +0.08 24 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.66 +0.10 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.85 +0.11 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.09 +0.14 24 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 1.34 +0.14 24 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.64 +0.13 24 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.98 +0.14 24 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 2.35 +0.11 24 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.78 +0.12 24 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 3.29 +0.17 24 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 3.83 +0.25 24 0 47 0
30MAR27 46.00 P 0.00 0.00 0.00 4.38 +0.25 24 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 5.01 +0.27 24 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 5.65 +0.27 24 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.35 +0.28 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.28 +0.50 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.29 +0.44 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.48 +0.47 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.66 +0.32 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.06 +0.59 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.48 +0.60 31 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.92 +0.57 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.37 +0.59 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.52 +0.24 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.02 +0.24 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.93 +0.65 43 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.98 0.00 25 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.26 +0.04 25 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.52 +0.05 25 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.84 +0.05 25 0 13 0
29JUN27 40.00 P 0.00 0.00 0.00 2.18 +0.07 25 0 21 0
29JUN27 41.00 P 0.00 0.00 0.00 2.58 +0.07 25 0 12 0
29JUN27 42.00 P 0.00 0.00 0.00 2.99 +0.08 25 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 3.47 +0.09 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.96 +0.09 25 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 4.52 +0.11 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.09 +0.11 25 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 5.55 -0.04 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.37 +0.13 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.05 +0.15 26 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.78 +0.15 26 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.43 +0.17 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.48 +0.21 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.66 +0.24 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.06 +0.39 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.48 +0.47 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.92 +0.52 30 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.37 +0.55 31 0 0 0
TOTAL PUT 336 8,421 +221
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$ 29.30
26JUN26 18.00 C 0.00 0.00 0.00 11.37 -1.10 283 0 0 0
26JUN26 18.50 C 0.00 0.00 0.00 10.87 -1.17 269 0 0 0
26JUN26 19.00 C 0.00 0.00 0.00 10.37 -1.18 256 0 0 0
26JUN26 19.50 C 0.00 0.00 0.00 9.87 -1.15 242 0 0 0
26JUN26 20.00 C 0.00 0.00 0.00 9.37 -1.15 229 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 8.38 -0.99 209 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 7.38 -1.03 184 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 6.39 -1.10 164 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 5.40 -1.07 143 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 4.32 -1.14 84 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 3.36 -1.09 84 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 2.48 -0.89 87 0 0 0
26JUN26 28.00 C 1.49 1.68 1.49 1.61 -0.79 76 86 74 +15
26JUN26 29.00 C 1.60 1.60 0.72 0.88 -0.71 67 47 50 +12
26JUN26 30.00 C 0.91 0.91 0.42 0.42 -0.52 66 19 41 +13
26JUN26 31.00 C 0.29 0.29 0.18 0.17 -0.39 66 35 361 -18
26JUN26 32.00 C 0.22 0.22 0.06 0.06 -0.23 66 152 92 -69
26JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.14 68 0 32 0
26JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.08 74 0 25 0
26JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.04 86 0 22 0
26JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.02 97 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 108 0 0 0
26JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 19.30 -1.23 0 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 18.94 -1.17 442 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 18.31 -1.21 273 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.81 -1.20 260 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.31 -1.18 248 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.81 -1.01 236 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.30 -1.29 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.81 -1.27 213 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.31 -1.30 203 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.81 -1.19 192 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.31 -1.01 182 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.81 -0.99 172 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 13.31 -1.18 163 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 12.81 -1.01 154 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 12.31 -1.21 145 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 11.92 -1.17 231 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 11.37 -1.13 198 0 197 0
29JUN26 18.50 C 0.00 0.00 0.00 10.87 -1.18 188 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 10.37 -1.23 178 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 9.87 -1.15 169 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 9.37 -1.18 160 0 471 0
29JUN26 21.00 C 0.00 0.00 0.00 8.38 -1.15 146 0 95 0
29JUN26 22.00 C 0.00 0.00 0.00 7.38 -1.15 128 0 82 0
29JUN26 23.00 C 0.00 0.00 0.00 6.39 -1.12 114 0 1,272 0
29JUN26 24.00 C 0.00 0.00 0.00 5.40 -1.10 100 0 319 0
29JUN26 25.00 C 0.00 0.00 0.00 4.34 -1.16 66 0 1,546 0
29JUN26 26.00 C 0.00 0.00 0.00 3.39 -1.12 65 0 1,301 0
29JUN26 27.00 C 0.00 0.00 0.00 2.48 -0.97 61 0 3,756 0
29JUN26 28.00 C 1.68 1.70 1.43 1.69 -0.83 60 608 5,059 -66
29JUN26 29.00 C 1.65 1.71 0.98 1.00 -0.80 55 110 5,926 -14
29JUN26 30.00 C 0.92 0.99 0.43 0.52 -0.54 53 224 7,153 -80
29JUN26 31.00 C 0.56 0.56 0.22 0.24 -0.41 53 415 3,362 -28
29JUN26 32.00 C 0.32 0.32 0.11 0.10 -0.26 53 72 1,521 -29
29JUN26 33.00 C 0.14 0.15 0.07 0.03 -0.17 51 90 1,282 +75
29JUN26 34.00 C 0.07 0.07 0.03 0.01 -0.10 52 70 1,522 -70
29JUN26 35.00 C 0.03 0.03 0.02 0.01 -0.05 60 49 2,744 -49
29JUN26 36.00 C 0.02 0.02 0.02 0.01 -0.02 69 30 1,427 +10
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 799 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 419 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 91 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 98 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 105 0 213 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 112 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 118 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 124 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 130 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 136 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 141 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 147 0 807 0
03JUL26 18.00 C 0.00 0.00 0.00 11.37 -1.15 176 0 0 0
03JUL26 18.50 C 0.00 0.00 0.00 10.87 -1.22 167 0 0 0
03JUL26 19.00 C 0.00 0.00 0.00 10.37 -1.23 158 0 0 0
03JUL26 19.50 C 0.00 0.00 0.00 9.87 -1.15 150 0 0 0
03JUL26 20.00 C 0.00 0.00 0.00 9.37 -1.21 142 0 0 0
03JUL26 21.00 C 0.00 0.00 0.00 8.38 -1.17 130 0 0 0
03JUL26 22.00 C 0.00 0.00 0.00 7.38 -1.15 114 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 6.43 -1.08 111 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 5.43 -1.07 95 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 4.36 -1.14 66 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 3.41 -1.10 62 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 2.52 -0.93 59 0 0 0
03JUL26 28.00 C 1.94 2.01 1.61 1.71 -0.81 55 90 135 +77
03JUL26 29.00 C 1.59 1.85 0.98 1.01 -0.79 51 150 290 +55
03JUL26 30.00 C 0.98 1.17 0.60 0.57 -0.57 51 189 620 +144
03JUL26 31.00 C 0.42 0.42 0.31 0.30 -0.36 51 213 621 +201
03JUL26 32.00 C 0.38 0.38 0.17 0.15 -0.22 52 225 229 +28
03JUL26 33.00 C 0.20 0.20 0.20 0.07 -0.13 53 2 17 +2
03JUL26 34.00 C 0.12 0.12 0.12 0.04 -0.07 56 4 4 +4
03JUL26 35.00 C 0.00 0.00 0.00 0.02 -0.04 57 0 0 0
03JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
03JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 13.40 -1.20 143 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.84 -1.25 123 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 12.42 -1.13 134 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 11.92 -1.17 128 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 11.37 -1.15 114 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.91 -1.18 115 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 10.37 -1.23 104 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.87 -1.16 99 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.37 -1.21 94 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.38 -1.17 85 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.38 -1.15 76 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.43 -1.08 71 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.43 -1.07 62 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.41 -1.09 51 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 3.59 -0.92 52 0 169 0
30JUL26 27.00 C 3.44 3.44 2.80 2.77 -0.77 49 326 2,505 +241
30JUL26 28.00 C 2.79 2.79 1.94 2.09 -0.74 47 153 1,803 +117
30JUL26 29.00 C 2.00 2.00 1.47 1.55 -0.63 46 92 1,725 -25
30JUL26 30.00 C 1.48 1.66 1.05 1.12 -0.51 45 213 1,601 -121
30JUL26 31.00 C 1.12 1.24 0.77 0.80 -0.41 45 569 712 -408
30JUL26 32.00 C 0.86 0.86 0.56 0.55 -0.33 44 216 1,185 -27
30JUL26 33.00 C 0.62 0.62 0.41 0.38 -0.25 45 94 1,498 +51
30JUL26 34.00 C 0.34 0.36 0.29 0.25 -0.19 44 117 1,057 +41
30JUL26 35.00 C 0.30 0.30 0.22 0.16 -0.14 44 76 671 +26
30JUL26 36.00 C 0.16 0.17 0.16 0.10 -0.10 44 140 717 0
30JUL26 37.00 C 0.12 0.12 0.11 0.06 -0.07 43 10 436 0
30JUL26 38.00 C 0.00 0.00 0.00 0.04 -0.05 44 0 161 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 193 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 1,120 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 422 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 12.09 -1.00 112 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.37 -1.15 90 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.91 -1.18 90 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.60 -1.00 98 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.04 -0.99 91 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.55 -1.03 87 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.52 -1.03 77 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.38 -1.15 60 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.43 -1.08 55 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.43 -1.07 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.49 -1.01 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.72 -0.83 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.07 -0.81 44 0 330 0
28AUG26 28.00 C 2.76 2.76 2.62 2.57 -0.58 45 30 885 +15
28AUG26 29.00 C 2.09 2.09 2.09 2.06 -0.54 44 15 812 -135
28AUG26 30.00 C 2.12 2.18 1.60 1.60 -0.50 43 61 359 +38
28AUG26 31.00 C 1.77 1.77 1.26 1.26 -0.43 43 16 368 +15
28AUG26 32.00 C 0.00 0.00 0.00 0.97 -0.38 43 0 290 0
28AUG26 33.00 C 0.83 0.83 0.83 0.73 -0.33 43 1 539 0
28AUG26 34.00 C 0.70 0.70 0.68 0.54 -0.30 42 102 821 +20
28AUG26 35.00 C 0.62 0.62 0.62 0.40 -0.25 42 2 432 0
28AUG26 36.00 C 0.50 0.50 0.37 0.28 -0.22 41 61 2,000 +10
28AUG26 37.00 C 0.00 0.00 0.00 0.20 -0.18 41 0 499 0
28AUG26 38.00 C 0.00 0.00 0.00 0.14 -0.15 41 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.09 -0.13 40 0 23 0
28AUG26 40.00 C 0.15 0.15 0.15 0.07 -0.09 41 10 80 0
28AUG26 41.00 C 0.00 0.00 0.00 0.04 -0.09 40 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 -0.06 40 0 24 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 -0.05 40 0 138 0
29SEP26 14.50 C 0.00 0.00 0.00 14.81 -1.21 87 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.40 -1.08 102 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.89 -1.09 96 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.40 -1.20 93 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.89 -1.20 88 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 12.42 -1.13 86 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 12.09 -1.00 92 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 11.37 -1.15 74 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.91 -1.18 74 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.60 -1.00 81 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.04 -0.99 74 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 9.55 -1.03 71 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.52 -1.03 63 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 7.38 -1.15 49 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 6.44 -1.11 46 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.53 -1.10 43 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 4.79 -1.00 44 0 1,260 0
29SEP26 26.00 C 0.00 0.00 0.00 4.06 -0.90 42 0 1,812 0
29SEP26 27.00 C 0.00 0.00 0.00 3.45 -0.86 42 0 3,864 0
29SEP26 28.00 C 0.00 0.00 0.00 2.90 -0.64 42 0 1,611 0
29SEP26 29.00 C 0.00 0.00 0.00 2.48 -0.55 43 0 1,268 0
29SEP26 30.00 C 2.28 2.28 2.28 2.04 -0.49 42 1 3,826 +1
29SEP26 31.00 C 1.74 1.74 1.69 1.70 -0.41 43 45 1,295 -15
29SEP26 32.00 C 1.42 1.44 1.38 1.40 -0.38 43 87 1,642 +8
29SEP26 33.00 C 1.44 1.46 1.17 1.17 -0.29 43 300 3,198 +200
29SEP26 34.00 C 1.03 1.03 0.99 0.96 -0.26 43 28 2,674 +18
29SEP26 35.00 C 0.81 0.81 0.81 0.79 -0.21 44 1 2,652 -1
29SEP26 36.00 C 0.71 0.71 0.62 0.65 -0.16 44 25 3,908 0
29SEP26 37.00 C 0.55 0.55 0.55 0.54 -0.11 44 3 633 +3
29SEP26 38.00 C 0.00 0.00 0.00 0.46 -0.07 45 0 1,200 0
29SEP26 39.00 C 0.00 0.00 0.00 0.38 -0.04 45 0 525 0
29SEP26 40.00 C 0.00 0.00 0.00 0.31 -0.03 46 0 186 0
29SEP26 41.00 C 0.00 0.00 0.00 0.27 0.00 46 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.23 +0.02 47 0 46 0
29SEP26 43.00 C 0.00 0.00 0.00 0.19 +0.02 47 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.16 +0.03 48 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.14 +0.03 48 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.13 +0.05 50 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.11 +0.04 50 0 110 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 +0.05 51 0 124 0
30DEC26 16.00 C 0.00 0.00 0.00 13.40 -1.20 66 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.89 -1.20 63 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.42 -1.13 61 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.09 -1.00 64 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.37 -1.15 53 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.91 -1.18 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.60 -1.00 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.04 -0.99 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.55 -1.03 49 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.52 -1.03 43 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.45 -1.17 37 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.77 -1.04 39 0 70 0
30DEC26 24.00 C 0.00 0.00 0.00 6.05 -0.99 39 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 5.39 -0.89 39 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 4.80 -0.86 39 0 404 0
30DEC26 27.00 C 4.25 4.25 4.25 4.25 -0.66 39 1 1,522 +1
30DEC26 28.00 C 0.00 0.00 0.00 3.75 -0.67 39 0 904 0
30DEC26 29.00 C 0.00 0.00 0.00 3.25 -0.69 39 0 328 0
30DEC26 30.00 C 3.05 3.05 2.76 2.89 -0.49 40 36 380 +33
30DEC26 31.00 C 0.00 0.00 0.00 2.52 -0.48 40 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 2.18 -0.50 40 0 859 0
30DEC26 33.00 C 0.00 0.00 0.00 1.91 -0.40 40 0 1,202 0
30DEC26 34.00 C 0.00 0.00 0.00 1.69 -0.37 40 0 2,244 0
30DEC26 35.00 C 0.00 0.00 0.00 1.47 -0.33 40 0 1,187 0
30DEC26 36.00 C 0.00 0.00 0.00 1.30 -0.27 41 0 121 0
30DEC26 37.00 C 0.00 0.00 0.00 1.13 -0.22 41 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 1.00 -0.17 41 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.87 -0.13 42 0 29 0
30DEC26 40.00 C 0.00 0.00 0.00 0.78 -0.08 42 0 83 0
30DEC26 41.00 C 0.00 0.00 0.00 0.68 -0.06 42 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.60 -0.02 42 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.54 0.00 43 0 7 0
30DEC26 44.00 C 0.46 0.46 0.46 0.47 +0.02 43 10 40 +10
30DEC26 45.00 C 0.00 0.00 0.00 0.42 +0.03 43 0 80 0
30DEC26 46.00 C 0.38 0.38 0.36 0.38 +0.05 44 20 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.34 +0.07 44 0 2 0
30DEC26 48.00 C 0.30 0.31 0.30 0.31 +0.08 45 40 112 0
30MAR27 16.00 C 0.00 0.00 0.00 13.40 -1.20 52 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 12.89 -1.20 49 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 12.42 -1.14 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.09 -1.00 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.41 -1.12 43 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.91 -1.18 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.60 -1.00 44 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.06 -1.02 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.61 -1.10 39 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.76 -1.12 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.00 -1.08 38 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.24 -1.06 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.63 -1.01 38 0 101 0
30MAR27 25.00 C 0.00 0.00 0.00 5.98 -0.99 38 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 5.43 -0.85 38 0 11 0
30MAR27 27.00 C 0.00 0.00 0.00 4.87 -0.84 38 0 157 0
30MAR27 28.00 C 0.00 0.00 0.00 4.39 -0.79 38 0 118 0
30MAR27 29.00 C 0.00 0.00 0.00 3.92 -0.78 38 0 168 0
30MAR27 30.00 C 0.00 0.00 0.00 3.52 -0.54 38 0 199 0
30MAR27 31.00 C 0.00 0.00 0.00 3.11 -0.55 38 0 155 0
30MAR27 32.00 C 0.00 0.00 0.00 2.86 -0.44 39 0 320 0
30MAR27 33.00 C 0.00 0.00 0.00 2.55 -0.42 39 0 461 0
30MAR27 34.00 C 0.00 0.00 0.00 2.29 -0.39 39 0 272 0
30MAR27 35.00 C 0.00 0.00 0.00 2.06 -0.39 39 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.86 -0.41 39 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.69 -0.33 40 0 52 0
30MAR27 38.00 C 0.00 0.00 0.00 1.51 -0.34 40 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.36 -0.37 40 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.22 -0.31 40 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.05 -0.36 40 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.95 -0.34 40 0 30 0
30MAR27 43.00 C 0.92 0.92 0.92 0.85 -0.36 40 3 22 +3
30MAR27 44.00 C 0.80 0.80 0.78 0.75 -0.34 40 8 146 +8
29JUN27 17.50 C 0.00 0.00 0.00 12.09 -1.01 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.51 -1.13 38 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.10 -1.04 38 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.69 -0.97 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.36 -0.85 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.97 -0.81 39 0 5 0
29JUN27 21.00 C 0.00 0.00 0.00 9.17 -0.79 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.49 -0.69 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.81 -0.65 38 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 7.17 -0.61 38 0 10 0
29JUN27 25.00 C 6.68 6.68 6.68 6.50 -0.67 37 15 111 +15
29JUN27 26.00 C 0.00 0.00 0.00 5.94 -0.67 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.45 -0.64 37 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 5.02 -0.61 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.72 -0.49 39 0 0 0
29JUN27 30.00 C 4.22 4.22 4.22 4.21 -0.39 38 10 160 -10
29JUN27 31.00 C 0.00 0.00 0.00 3.82 -0.66 38 0 23 0
29JUN27 32.00 C 0.00 0.00 0.00 3.48 -0.54 38 0 14 0
29JUN27 33.00 C 0.00 0.00 0.00 3.19 -0.53 38 0 97 0
29JUN27 34.00 C 0.00 0.00 0.00 2.89 -0.48 38 0 20 0
29JUN27 35.00 C 0.00 0.00 0.00 2.64 -0.42 38 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 2.50 -0.29 39 0 45 0
29JUN27 37.00 C 0.00 0.00 0.00 2.28 -0.23 40 0 46 0
29JUN27 38.00 C 0.00 0.00 0.00 2.05 -0.23 39 0 11 0
29JUN27 39.00 C 0.00 0.00 0.00 1.90 -0.16 40 0 101 0
29JUN27 40.00 C 0.00 0.00 0.00 1.77 -0.08 40 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 1.63 -0.05 40 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.49 -0.02 40 0 100 0
29JUN27 43.00 C 0.00 0.00 0.00 1.34 -0.01 40 0 1 0
TOTAL CALL 5,817 124,949 +345
26JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
26JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
26JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
26JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
26JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 108 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 95 0 0 0
26JUN26 26.00 P 0.05 0.05 0.05 0.05 -0.01 83 2 40 0
26JUN26 27.00 P 0.00 0.00 0.00 0.12 +0.02 77 0 52 0
26JUN26 28.00 P 0.24 0.27 0.22 0.26 +0.07 70 268 266 +218
26JUN26 29.00 P 0.28 0.65 0.28 0.54 +0.18 64 58 98 +48
26JUN26 30.00 P 0.60 1.22 0.60 1.07 +0.41 62 133 123 +115
26JUN26 31.00 P 1.07 1.99 1.07 1.83 +0.52 61 195 165 +120
26JUN26 32.00 P 1.79 1.79 1.73 2.75 +0.71 65 45 146 +30
26JUN26 33.00 P 0.00 0.00 0.00 3.71 +0.82 64 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 4.70 +0.87 0 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 5.70 +0.91 0 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 6.70 +0.93 0 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 7.70 +0.95 0 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 8.70 +0.95 0 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 9.70 +0.96 0 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 10.70 +0.96 0 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 11.70 +0.96 0 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 12.70 +0.96 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 324 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 309 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 296 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 283 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 271 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 259 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 248 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 237 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 226 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 216 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 206 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 197 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 188 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 179 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 171 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 162 0 251 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 146 0 343 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 139 0 658 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 131 0 724 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1,282 0
29JUN26 21.00 P 0.01 0.02 0.01 0.01 0.00 109 71 1,280 -71
29JUN26 22.00 P 0.01 0.02 0.01 0.01 -0.01 95 129 2,129 +104
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.02 82 0 1,783 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.02 76 0 1,988 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.02 71 0 6,170 0
29JUN26 26.00 P 0.07 0.10 0.07 0.07 -0.03 63 28 4,954 -18
29JUN26 27.00 P 0.09 0.18 0.09 0.16 -0.01 60 72 3,240 -36
29JUN26 28.00 P 0.18 0.38 0.16 0.33 +0.05 56 1,391 3,886 +297
29JUN26 29.00 P 0.36 0.67 0.36 0.64 +0.18 52 294 4,104 +114
29JUN26 30.00 P 0.75 1.23 0.63 1.16 +0.39 50 70 3,922 -15
29JUN26 31.00 P 1.25 1.93 1.25 1.91 +0.53 51 269 1,904 -98
29JUN26 32.00 P 0.00 0.00 0.00 2.75 +0.65 47 0 868 0
29JUN26 33.00 P 0.00 0.00 0.00 3.72 +0.78 51 0 243 0
29JUN26 34.00 P 0.00 0.00 0.00 4.70 +0.86 0 0 320 0
29JUN26 35.00 P 0.00 0.00 0.00 5.79 +1.00 90 0 205 0
29JUN26 36.00 P 0.00 0.00 0.00 6.83 +1.06 108 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 7.82 +1.07 117 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 8.89 +1.14 141 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.93 +1.19 158 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.70 +0.96 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.82 +1.08 155 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.70 +0.96 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.93 +1.19 195 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.73 +0.99 148 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.70 +0.96 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.70 +0.96 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.82 +1.08 204 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.75 +1.01 185 0 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
03JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 0.02 +0.01 87 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 0.03 +0.01 80 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.05 +0.02 75 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 0.08 +0.02 69 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 0.15 +0.05 65 0 0 0
03JUL26 26.00 P 0.00 0.00 0.00 0.25 +0.06 60 0 16 0
03JUL26 27.00 P 0.28 0.33 0.28 0.42 +0.09 56 53 168 +52
03JUL26 28.00 P 0.42 0.63 0.42 0.70 +0.16 52 54 159 +54
03JUL26 29.00 P 0.73 1.25 0.73 1.11 +0.26 47 345 649 +345
03JUL26 30.00 P 1.29 1.82 1.21 1.76 +0.44 47 223 292 +124
03JUL26 31.00 P 1.89 2.61 1.85 2.54 +0.63 44 165 255 +105
03JUL26 32.00 P 2.59 2.80 2.59 3.43 +0.77 42 60 416 +60
03JUL26 33.00 P 0.00 0.00 0.00 4.48 +0.90 59 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 5.49 +1.11 70 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 6.29 +1.00 0 0 0 0
03JUL26 36.00 P 0.00 0.00 0.00 7.26 +0.97 0 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 8.34 +1.14 0 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 9.38 +1.22 58 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 10.33 +1.19 0 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 11.33 +1.21 0 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 12.33 +1.19 0 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 13.38 +1.03 83 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 345 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 180 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 232 0
30JUL26 20.00 P 0.07 0.07 0.07 0.03 +0.01 55 10 168 0
30JUL26 21.00 P 0.00 0.00 0.00 0.06 +0.02 54 0 1,506 0
30JUL26 22.00 P 0.00 0.00 0.00 0.10 +0.03 52 0 1,073 0
30JUL26 23.00 P 0.00 0.00 0.00 0.17 +0.05 51 0 1,199 0
30JUL26 24.00 P 0.20 0.27 0.19 0.27 +0.08 49 48 2,749 -32
30JUL26 25.00 P 0.29 0.38 0.29 0.42 +0.12 48 69 2,128 -15
30JUL26 26.00 P 0.42 0.64 0.42 0.63 +0.16 47 117 2,439 +15
30JUL26 27.00 P 0.63 0.89 0.63 0.92 +0.22 46 31 3,751 +15
30JUL26 28.00 P 1.06 1.36 1.06 1.30 +0.29 44 102 1,834 +43
30JUL26 29.00 P 1.59 1.90 1.58 1.76 +0.36 43 217 1,808 +167
30JUL26 30.00 P 1.88 2.49 1.88 2.40 +0.51 44 212 2,267 +79
30JUL26 31.00 P 2.42 3.20 2.42 3.03 +0.57 42 113 1,150 +92
30JUL26 32.00 P 0.00 0.00 0.00 3.80 +0.59 42 0 956 0
30JUL26 33.00 P 0.00 0.00 0.00 4.63 +0.65 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.52 +0.71 40 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.58 +0.90 49 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.41 +0.82 39 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.37 +1.03 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.38 +1.17 35 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.36 +1.17 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.33 +1.01 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.33 +0.99 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.38 +1.03 49 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.39 +1.29 58 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 14 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 8 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 310 0
28AUG26 20.00 P 0.13 0.13 0.13 0.06 0.00 46 120 179 -13
28AUG26 21.00 P 0.00 0.00 0.00 0.10 0.00 45 0 93 0
28AUG26 22.00 P 0.20 0.25 0.20 0.18 +0.01 45 128 355 0
28AUG26 23.00 P 0.00 0.00 0.00 0.30 +0.04 45 0 928 0
28AUG26 24.00 P 0.37 0.40 0.37 0.46 +0.08 44 40 884 -39
28AUG26 25.00 P 0.61 0.61 0.61 0.67 +0.12 44 2 1,222 -2
28AUG26 26.00 P 0.91 1.00 0.91 0.93 +0.16 43 2 608 0
28AUG26 27.00 P 1.10 1.36 1.10 1.28 +0.23 43 72 927 0
28AUG26 28.00 P 1.52 1.72 1.52 1.71 +0.31 42 17 1,177 +1
28AUG26 29.00 P 2.09 2.22 2.09 2.22 +0.38 42 41 604 -11
28AUG26 30.00 P 2.24 2.82 2.24 2.76 +0.45 41 76 643 +30
28AUG26 31.00 P 3.25 3.57 3.25 3.40 +0.50 41 30 532 +15
28AUG26 32.00 P 0.00 0.00 0.00 4.15 +0.53 41 0 206 0
28AUG26 33.00 P 0.00 0.00 0.00 4.99 +0.64 42 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 5.80 +0.84 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.63 +0.87 40 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.52 +0.74 39 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.52 +1.05 43 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.44 +1.08 41 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.40 +1.10 39 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.37 +1.05 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.33 +0.99 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.38 +1.03 41 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.39 +1.16 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 169 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 47 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 47 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 47 0 129 0
29SEP26 18.00 P 0.13 0.13 0.13 0.05 -0.01 46 70 281 -51
29SEP26 18.50 P 0.15 0.15 0.15 0.06 -0.01 45 60 204 -60
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 495 0
29SEP26 19.50 P 0.18 0.18 0.18 0.11 -0.01 45 100 832 +100
29SEP26 20.00 P 0.00 0.00 0.00 0.14 0.00 45 0 4,410 0
29SEP26 21.00 P 0.27 0.29 0.27 0.22 0.00 44 90 1,406 -44
29SEP26 22.00 P 0.00 0.00 0.00 0.34 +0.03 44 0 2,534 0
29SEP26 23.00 P 0.00 0.00 0.00 0.51 +0.07 44 0 2,294 0
29SEP26 24.00 P 0.61 0.61 0.61 0.69 +0.08 43 5 6,697 +5
29SEP26 25.00 P 0.92 0.92 0.92 0.93 +0.11 42 12 4,948 +3
29SEP26 26.00 P 0.00 0.00 0.00 1.23 +0.15 42 0 2,602 0
29SEP26 27.00 P 1.61 1.61 1.61 1.61 +0.23 41 15 6,920 -15
29SEP26 28.00 P 2.04 2.09 2.04 2.06 +0.30 41 50 2,988 -50
29SEP26 29.00 P 2.66 2.66 2.66 2.57 +0.32 41 815 1,671 +785
29SEP26 30.00 P 3.05 3.32 3.04 3.08 +0.35 40 342 2,404 -326
29SEP26 31.00 P 3.49 3.97 3.49 3.79 +0.47 41 156 1,937 -156
29SEP26 32.00 P 0.00 0.00 0.00 4.50 +0.55 41 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 5.50 +0.83 46 0 528 0
29SEP26 34.00 P 0.00 0.00 0.00 6.09 +0.66 42 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 6.86 +0.85 40 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 7.84 +1.03 44 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 8.68 +1.03 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.54 +1.00 40 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 10.49 +1.08 41 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.42 +1.05 38 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.38 +1.04 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.38 +1.03 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.42 +1.19 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.34 +1.17 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.50 +1.31 55 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.39 +1.22 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.45 +1.32 56 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.50 +1.36 61 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 56 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 243 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 +0.03 39 0 118 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 130 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 +0.04 39 0 31 0
30DEC26 19.00 P 0.33 0.33 0.33 0.19 +0.05 39 10 88 +10
30DEC26 19.50 P 0.00 0.00 0.00 0.23 +0.05 38 0 81 0
30DEC26 20.00 P 0.00 0.00 0.00 0.29 +0.07 38 0 357 0
30DEC26 21.00 P 0.00 0.00 0.00 0.44 +0.10 39 0 494 0
30DEC26 22.00 P 0.00 0.00 0.00 0.62 +0.12 39 0 592 0
30DEC26 23.00 P 0.00 0.00 0.00 0.86 +0.15 39 0 807 0
30DEC26 24.00 P 0.00 0.00 0.00 1.14 +0.18 39 0 717 0
30DEC26 25.00 P 1.48 1.48 1.48 1.49 +0.23 40 15 2,849 -15
30DEC26 26.00 P 0.00 0.00 0.00 1.88 +0.26 40 0 2,826 0
30DEC26 27.00 P 0.00 0.00 0.00 2.31 +0.27 40 0 1,794 0
30DEC26 28.00 P 2.60 2.60 2.60 2.79 +0.30 40 10 544 0
30DEC26 29.00 P 0.00 0.00 0.00 3.28 +0.27 39 0 402 0
30DEC26 30.00 P 0.00 0.00 0.00 3.89 +0.36 40 0 432 0
30DEC26 31.00 P 0.00 0.00 0.00 4.54 +0.38 40 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.26 +0.53 41 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 6.04 +0.63 41 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 6.80 +0.86 42 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 7.61 +0.84 42 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.38 +0.89 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.22 +0.87 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.12 +0.93 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.02 +1.04 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.88 +1.00 43 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.81 +1.03 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.73 +1.06 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.60 +1.01 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.61 +1.09 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.56 +1.11 45 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.51 +1.09 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.45 +1.10 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.50 +1.23 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 65 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 0.00 38 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 0.00 39 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.22 0.00 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.27 +0.01 39 0 74 0
30MAR27 18.50 P 0.00 0.00 0.00 0.33 +0.01 39 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.39 +0.02 39 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.47 +0.03 39 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.55 +0.03 39 0 329 0
30MAR27 21.00 P 0.00 0.00 0.00 0.75 +0.06 39 0 404 0
30MAR27 22.00 P 0.00 0.00 0.00 0.99 +0.10 39 0 331 0
30MAR27 23.00 P 1.20 1.20 1.20 1.27 +0.13 39 22 727 +22
30MAR27 24.00 P 1.45 1.45 1.45 1.60 +0.18 39 100 1,031 0
30MAR27 25.00 P 0.00 0.00 0.00 1.95 +0.21 39 0 865 0
30MAR27 26.00 P 0.00 0.00 0.00 2.37 +0.26 39 0 1,587 0
30MAR27 27.00 P 0.00 0.00 0.00 2.82 +0.30 39 0 575 0
30MAR27 28.00 P 0.00 0.00 0.00 3.32 +0.39 39 0 349 0
30MAR27 29.00 P 0.00 0.00 0.00 3.82 +0.40 39 0 452 0
30MAR27 30.00 P 0.00 0.00 0.00 4.46 +0.43 39 0 182 0
30MAR27 31.00 P 0.00 0.00 0.00 5.08 +0.46 39 0 61 0
30MAR27 32.00 P 0.00 0.00 0.00 5.75 +0.52 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.49 +0.42 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.24 +0.61 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.01 +0.78 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.79 +0.81 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.61 +0.83 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.45 +0.85 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.34 +0.91 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.20 +0.97 42 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.05 +0.95 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.95 +1.00 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.88 +1.02 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.79 +1.02 43 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 0.44 +0.22 40 0 19 0
29JUN27 18.00 P 0.00 0.00 0.00 0.52 +0.26 40 0 36 0
29JUN27 18.50 P 0.00 0.00 0.00 0.60 +0.28 40 0 22 0
29JUN27 19.00 P 0.00 0.00 0.00 0.68 +0.31 40 0 21 0
29JUN27 19.50 P 0.00 0.00 0.00 0.77 +0.33 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.89 +0.37 40 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.08 +0.39 39 0 61 0
29JUN27 22.00 P 0.00 0.00 0.00 1.33 +0.44 39 0 216 0
29JUN27 23.00 P 1.54 1.66 1.54 1.62 +0.48 39 90 516 +90
29JUN27 24.00 P 1.98 1.98 1.98 1.95 +0.53 38 20 391 +20
29JUN27 25.00 P 0.00 0.00 0.00 2.35 +0.57 38 0 152 0
29JUN27 26.00 P 0.00 0.00 0.00 2.77 +0.55 38 0 241 0
29JUN27 27.00 P 0.00 0.00 0.00 3.23 +0.51 38 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 3.74 +0.48 38 0 295 0
29JUN27 29.00 P 0.00 0.00 0.00 4.29 +0.44 38 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 4.86 +0.39 38 0 4 0
29JUN27 31.00 P 0.00 0.00 0.00 5.49 +0.44 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.14 +0.46 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.84 +0.40 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.64 +0.52 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.40 +0.75 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.17 +0.79 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.94 +0.77 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.78 +0.81 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.63 +0.86 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.43 +0.83 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.35 +0.92 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.22 +0.92 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.12 +0.97 42 0 0 0
TOTAL PUT 7,354 154,977 +2,211
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 73.40
29JUN26 47.00 C 0.00 0.00 0.00 26.42 +0.72 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.42 +0.69 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.42 +0.69 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.42 +0.69 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.92 +0.72 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.43 +0.70 79 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.93 +0.73 66 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.43 +0.70 53 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.93 +0.70 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.43 +0.69 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.93 +0.69 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.44 +0.68 16 0 6 0
29JUN26 72.50 C 0.92 1.09 0.92 1.16 +0.43 15 31 403 0
29JUN26 75.00 C 0.00 0.00 0.00 0.13 +0.07 16 0 292 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 365 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 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 46 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.54 +0.75 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.05 +0.74 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.56 +0.74 30 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.06 +0.73 0 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 13.57 +0.69 0 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 11.08 +0.70 16 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 8.55 +0.68 0 0 60 0
30JUL26 67.50 C 0.00 0.00 0.00 6.10 +0.66 11 0 40 0
30JUL26 70.00 C 0.00 0.00 0.00 3.79 +0.63 13 0 32 0
30JUL26 72.50 C 0.00 0.00 0.00 1.92 +0.44 13 0 212 0
30JUL26 75.00 C 0.63 0.67 0.63 0.77 +0.24 14 105 517 -15
30JUL26 77.50 C 0.20 0.20 0.20 0.24 +0.09 14 2 332 0
30JUL26 80.00 C 0.00 0.00 0.00 0.06 +0.03 14 0 225 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 14 0 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.54 +0.60 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.05 +0.60 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.56 +0.59 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.06 +0.57 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.57 +0.56 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.22 +0.69 12 0 0 0
28AUG26 65.00 C 8.68 8.68 8.68 8.70 +0.63 0 15 105 +15
28AUG26 67.50 C 6.30 6.30 6.30 6.36 +0.63 13 30 50 +20
28AUG26 70.00 C 0.00 0.00 0.00 4.19 +0.62 13 0 69 0
28AUG26 72.50 C 0.00 0.00 0.00 2.39 +0.45 13 0 78 0
28AUG26 75.00 C 0.00 0.00 0.00 1.16 +0.26 13 0 96 0
28AUG26 77.50 C 0.44 0.44 0.44 0.49 +0.12 13 1 243 0
28AUG26 80.00 C 0.00 0.00 0.00 0.18 +0.06 13 0 195 0
28AUG26 82.50 C 0.00 0.00 0.00 0.05 +0.01 13 0 95 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 +0.01 14 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 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 26.66 +0.73 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.44 +0.51 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.45 +0.52 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.54 +0.60 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.05 +0.59 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.70 +0.72 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.21 +0.71 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.57 +0.54 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.24 +0.69 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.79 +0.68 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.36 +0.55 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.30 +0.56 13 0 32 0
29SEP26 72.50 C 0.00 0.00 0.00 2.58 +0.42 13 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 1.35 +0.24 13 0 55 0
29SEP26 77.50 C 0.00 0.00 0.00 0.65 +0.14 13 0 234 0
29SEP26 80.00 C 0.26 0.26 0.26 0.26 +0.04 13 40 99 +12
29SEP26 82.50 C 0.00 0.00 0.00 0.10 +0.02 13 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 0.00 13 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 13 0 40 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.66 +0.73 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.67 +0.74 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.67 +0.73 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.19 +0.73 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.70 +0.72 15 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.21 +0.71 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.74 +0.70 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.30 +0.68 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.88 +0.60 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.71 +0.55 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.78 +0.48 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 3.26 +0.38 12 0 131 0
30DEC26 75.00 C 0.00 0.00 0.00 2.09 +0.28 12 0 96 0
30DEC26 77.50 C 0.00 0.00 0.00 1.26 +0.20 12 0 142 0
30DEC26 80.00 C 0.00 0.00 0.00 0.71 +0.12 12 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 0.38 +0.07 12 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.20 +0.04 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 +0.02 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 +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 15 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 23.67 +0.73 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.19 +0.73 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.70 +0.72 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.21 +0.70 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.14 +0.67 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.82 +0.65 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.32 +0.59 9 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.35 +0.55 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.60 +0.48 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.11 +0.40 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.91 +0.32 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 1.98 +0.25 12 0 28 0
30MAR27 80.00 C 0.00 0.00 0.00 1.29 +0.17 12 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 0.82 +0.13 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.49 +0.08 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.29 +0.05 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.17 +0.03 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.10 +0.02 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 +0.01 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.19 +1.24 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.77 +1.31 12 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.35 +1.25 12 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.44 +0.66 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.59 +0.67 12 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.31 +0.99 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.84 +0.59 9 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.90 +0.53 10 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.18 +0.49 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 4.68 +0.40 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.44 +0.33 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.46 +0.27 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 1.70 +0.20 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.13 +0.13 12 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.74 +0.10 12 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.47 +0.06 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.29 +0.04 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.18 +0.03 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.11 +0.02 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.06 +0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 +0.01 12 0 0 0
TOTAL CALL 224 5,492 +32
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.02 17 0 254 0
29JUN26 72.50 P 0.28 0.28 0.28 0.27 -0.26 16 2 645 0
29JUN26 75.00 P 2.10 2.10 2.00 1.76 -0.64 18 3 683 0
29JUN26 77.50 P 0.00 0.00 0.00 4.10 -0.70 0 0 78 -5
29JUN26 80.00 P 0.00 0.00 0.00 6.60 -0.70 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.10 -0.70 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.60 -0.70 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.46 -0.39 99 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.96 -0.39 110 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.46 -0.40 121 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.96 -0.40 131 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.45 -0.39 141 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.95 -0.40 151 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.05 -0.01 15 0 65 0
30JUL26 70.00 P 0.30 0.30 0.30 0.25 -0.09 14 2 210 +2
30JUL26 72.50 P 0.92 0.92 0.92 0.91 -0.26 14 15 347 +15
30JUL26 75.00 P 2.20 2.20 2.20 2.21 -0.54 14 5 155 0
30JUL26 77.50 P 0.00 0.00 0.00 4.20 -0.63 14 0 66 0
30JUL26 80.00 P 6.83 6.83 6.83 6.69 -0.70 20 15 15 +15
30JUL26 82.50 P 9.33 9.33 9.33 9.19 -0.70 25 15 6 -15
30JUL26 85.00 P 0.00 0.00 0.00 11.60 -0.70 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 14.46 -0.39 42 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 16.96 -0.40 47 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.46 -0.40 52 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.96 -0.40 56 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.46 -0.40 60 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.95 -0.41 64 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 75 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 -0.01 14 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.12 -0.05 13 0 86 0
28AUG26 70.00 P 0.52 0.52 0.52 0.44 -0.15 13 40 121 -40
28AUG26 72.50 P 1.28 1.28 1.28 1.20 -0.29 14 5 188 0
28AUG26 75.00 P 0.00 0.00 0.00 2.54 -0.46 14 0 49 0
28AUG26 77.50 P 0.00 0.00 0.00 4.46 -0.61 15 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 6.69 -0.70 16 0 27 0
28AUG26 82.50 P 9.33 9.33 9.33 9.19 -0.70 20 15 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.60 -0.70 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.46 -0.40 33 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.96 -0.40 37 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.46 -0.40 40 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.96 -0.40 44 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.46 -0.40 47 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.95 -0.41 50 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 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 108 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 -0.05 13 0 129 0
29SEP26 67.50 P 0.00 0.00 0.00 0.28 -0.12 13 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 0.76 -0.24 13 0 306 0
29SEP26 72.50 P 0.00 0.00 0.00 1.67 -0.33 13 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 3.05 -0.48 13 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 4.96 -0.54 14 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 6.99 -0.66 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.34 -0.68 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.78 -0.69 13 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.60 -0.40 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.07 -0.40 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.55 -0.40 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.03 -0.40 32 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.52 -0.39 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.99 -0.40 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 -0.03 12 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.24 -0.07 12 0 56 0
30DEC26 67.50 P 0.00 0.00 0.00 0.58 -0.14 12 0 89 0
30DEC26 70.00 P 0.00 0.00 0.00 1.20 -0.22 12 0 46 0
30DEC26 72.50 P 0.00 0.00 0.00 2.17 -0.34 12 0 150 0
30DEC26 75.00 P 0.00 0.00 0.00 3.55 -0.45 13 0 76 0
30DEC26 77.50 P 0.00 0.00 0.00 5.32 -0.37 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.19 -0.60 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.43 -0.66 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.81 -0.68 12 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.61 -0.39 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.07 -0.40 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.55 -0.40 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.03 -0.40 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.52 -0.39 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.99 -0.40 28 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 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 -0.01 12 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.09 -0.02 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.22 -0.04 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.46 -0.10 12 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.92 -0.14 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 1.62 -0.22 13 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.62 -0.32 13 0 28 0
30MAR27 75.00 P 0.00 0.00 0.00 3.97 -0.41 13 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 5.65 -0.51 13 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 7.63 -0.59 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.85 -0.33 15 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.87 -0.66 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.71 -0.65 18 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.24 -0.50 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.73 -0.43 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.15 -0.43 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.60 -0.40 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.99 -0.44 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.05 -0.01 12 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.12 -0.03 12 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.28 -0.06 12 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 0.57 -0.10 12 0 20 0
29JUN27 67.50 P 0.00 0.00 0.00 1.04 -0.16 12 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 1.77 -0.22 12 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.77 -0.32 12 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 4.09 -0.41 12 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 5.74 -0.49 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.68 -0.58 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 9.86 -0.34 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.87 -0.67 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.71 -0.69 17 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.24 -0.54 19 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.75 -0.42 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.19 -0.40 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.60 -0.40 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.02 -0.41 24 0 0 0
TOTAL PUT 117 5,246 -28
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$ 46.70
29JUN26 36.00 C 0.00 0.00 0.00 10.79 +0.11 110 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.79 +0.11 100 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.79 +0.10 90 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 7.72 +0.04 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.72 +0.02 42 0 33 0
29JUN26 41.00 C 5.59 5.59 5.59 5.72 +0.02 34 40 41 +40
29JUN26 42.00 C 0.00 0.00 0.00 4.72 +0.02 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.72 +0.01 14 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 2.73 0.00 22 0 30 0
29JUN26 45.00 C 1.99 1.99 1.77 1.85 +0.01 28 157 992 +1
29JUN26 46.00 C 1.25 1.25 0.99 1.03 -0.03 25 104 885 -34
29JUN26 47.00 C 0.66 0.71 0.51 0.46 -0.04 24 163 6,590 -83
29JUN26 48.00 C 0.26 0.26 0.17 0.16 -0.04 24 137 2,392 +72
29JUN26 49.00 C 0.06 0.06 0.06 0.04 -0.02 24 1 3,728 0
29JUN26 50.00 C 0.03 0.03 0.03 0.01 -0.01 25 4 3,700 -4
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4,338 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4,702 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 108 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 126 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 135 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 143 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 151 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 9.84 -0.02 63 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.79 -0.08 53 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.73 +0.02 35 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.73 +0.02 31 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 5.73 +0.02 26 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.73 +0.01 21 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.74 +0.01 21 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 2.79 -0.01 21 0 390 0
30JUL26 45.00 C 2.32 2.32 2.11 1.99 0.00 23 46 1,069 +15
30JUL26 46.00 C 1.47 1.47 1.47 1.29 -0.02 22 15 899 0
30JUL26 47.00 C 1.07 1.07 0.86 0.80 -0.05 22 57 999 +20
30JUL26 48.00 C 0.68 0.68 0.55 0.47 -0.05 21 98 940 0
30JUL26 49.00 C 0.00 0.00 0.00 0.27 -0.04 21 0 1,109 0
30JUL26 50.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 1,341 0
30JUL26 52.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 1,108 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 231 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 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 38 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 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.84 -0.02 50 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.79 -0.08 43 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.73 +0.02 31 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.73 +0.02 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.73 +0.02 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.75 +0.02 23 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 3.81 0.00 23 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 2.97 0.00 23 0 111 0
28AUG26 45.00 C 2.39 2.51 2.39 2.35 +0.02 24 57 83 +3
28AUG26 46.00 C 1.95 1.95 1.95 1.77 -0.01 23 15 231 +15
28AUG26 47.00 C 1.41 1.45 1.41 1.33 0.00 23 30 901 0
28AUG26 48.00 C 0.00 0.00 0.00 0.98 0.00 23 0 838 0
28AUG26 49.00 C 0.86 0.86 0.79 0.71 0.00 23 30 565 +15
28AUG26 50.00 C 0.59 0.59 0.56 0.50 0.00 23 60 807 +45
28AUG26 52.50 C 0.00 0.00 0.00 0.19 0.00 23 0 564 0
28AUG26 55.00 C 0.00 0.00 0.00 0.07 0.00 23 0 494 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 0.00 23 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.80 -0.02 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.84 -0.02 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.80 -0.07 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.73 0.00 26 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 6.73 +0.01 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.75 +0.01 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.83 +0.01 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.00 0.00 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.29 0.00 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.77 +0.01 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.25 +0.01 24 0 236 0
29SEP26 47.00 C 1.81 1.81 1.81 1.80 0.00 24 15 521 -15
29SEP26 48.00 C 0.00 0.00 0.00 1.43 +0.01 24 0 1,306 0
29SEP26 49.00 C 1.12 1.12 1.12 1.11 0.00 24 60 1,108 +60
29SEP26 50.00 C 0.96 0.96 0.88 0.86 0.00 24 90 596 +64
29SEP26 52.50 C 0.48 0.48 0.48 0.43 0.00 23 3 1,361 0
29SEP26 55.00 C 0.00 0.00 0.00 0.20 0.00 23 0 4,065 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 0.00 24 0 432 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 0.00 24 0 328 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.82 -0.05 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.83 -0.14 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.00 0.00 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.24 +0.01 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.55 +0.01 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.91 +0.01 24 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 4.31 +0.01 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.78 +0.01 24 0 18 0
30DEC26 46.00 C 0.00 0.00 0.00 3.38 +0.11 25 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 2.92 +0.07 24 0 1,267 0
30DEC26 48.00 C 0.00 0.00 0.00 2.52 +0.08 24 0 1,849 0
30DEC26 49.00 C 0.00 0.00 0.00 2.14 +0.05 24 0 395 0
30DEC26 50.00 C 0.00 0.00 0.00 1.83 +0.03 24 0 937 0
30DEC26 52.50 C 0.00 0.00 0.00 1.19 +0.01 24 0 867 0
30DEC26 55.00 C 0.00 0.00 0.00 0.76 +0.01 24 0 504 0
30DEC26 57.50 C 0.00 0.00 0.00 0.47 +0.03 24 0 211 0
30DEC26 60.00 C 0.00 0.00 0.00 0.28 +0.01 24 0 246 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 0.00 24 0 223 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 0.00 24 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 102 0
30MAR27 37.00 C 0.00 0.00 0.00 9.94 +0.02 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.15 +0.04 24 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 8.34 +0.01 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.88 +0.04 26 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 7.21 +0.04 26 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.58 +0.05 26 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.98 +0.05 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.42 +0.04 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.90 +0.05 26 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 4.42 +0.05 26 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 3.85 +0.04 25 0 444 0
30MAR27 48.00 C 0.00 0.00 0.00 3.45 +0.04 25 0 237 0
30MAR27 49.00 C 0.00 0.00 0.00 3.09 +0.04 25 0 424 0
30MAR27 50.00 C 0.00 0.00 0.00 2.74 +0.04 25 0 873 0
30MAR27 52.50 C 0.00 0.00 0.00 2.04 +0.03 25 0 360 0
30MAR27 55.00 C 1.28 1.28 1.28 1.50 +0.03 25 3 231 +3
30MAR27 57.50 C 0.00 0.00 0.00 1.08 +0.03 25 0 301 0
30MAR27 60.00 C 0.00 0.00 0.00 0.77 +0.02 25 0 519 0
30MAR27 62.50 C 0.00 0.00 0.00 0.55 +0.02 26 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.39 +0.02 26 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.28 +0.01 26 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.20 +0.01 26 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.13 0.00 26 0 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 10.19 +0.01 21 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.46 +0.01 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.74 0.00 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.33 0.00 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.66 0.00 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.05 0.00 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.45 0.00 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.90 -0.01 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.38 0.00 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.81 -0.17 24 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.32 0.00 23 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 3.90 0.00 23 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.54 -0.01 24 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 3.19 0.00 24 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.44 -0.01 24 0 122 0
29JUN27 55.00 C 0.00 0.00 0.00 1.86 0.00 24 0 26 0
29JUN27 57.50 C 1.39 1.39 1.39 1.40 -0.01 24 3 69 +3
29JUN27 60.00 C 0.00 0.00 0.00 1.04 -0.01 24 0 197 0
29JUN27 62.50 C 0.82 0.82 0.81 0.77 -0.01 24 13 177 +9
29JUN27 65.00 C 0.00 0.00 0.00 0.56 0.00 24 0 36 0
29JUN27 67.50 C 0.00 0.00 0.00 0.43 0.00 24 0 6 0
29JUN27 70.00 C 0.00 0.00 0.00 0.32 0.00 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
TOTAL CALL 1,201 69,023 +229
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 710 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 842 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8,986 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 994 0
29JUN26 45.00 P 0.08 0.08 0.08 0.08 -0.04 24 45 6,981 0
29JUN26 46.00 P 0.00 0.00 0.00 0.29 -0.06 24 0 2,155 0
29JUN26 47.00 P 0.52 0.64 0.52 0.71 -0.09 23 42 3,372 +10
29JUN26 48.00 P 1.13 1.34 1.13 1.39 -0.14 21 32 2,539 -2
29JUN26 49.00 P 2.08 2.30 2.08 2.33 -0.03 24 17 2,182 -2
29JUN26 50.00 P 0.00 0.00 0.00 3.30 -0.02 0 0 3,836 0
29JUN26 52.50 P 0.00 0.00 0.00 5.80 -0.02 0 0 1,349 0
29JUN26 55.00 P 0.00 0.00 0.00 8.30 -0.08 0 0 201 0
29JUN26 57.50 P 0.00 0.00 0.00 10.80 -0.07 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.30 -0.05 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.80 -0.09 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.30 -0.07 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.80 -0.05 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.30 -0.09 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.80 -0.09 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.30 -0.03 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.80 -0.05 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.30 -0.05 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 0.00 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 0.08 -0.02 21 0 943 0
30JUL26 42.00 P 0.21 0.24 0.21 0.17 -0.03 21 16 525 +1
30JUL26 43.00 P 0.38 0.38 0.38 0.33 -0.04 21 15 942 0
30JUL26 44.00 P 0.57 0.61 0.57 0.59 -0.06 21 183 1,580 +176
30JUL26 45.00 P 0.92 0.95 0.82 0.95 -0.07 21 153 1,050 +15
30JUL26 46.00 P 1.39 1.39 1.39 1.40 -0.13 20 15 3,357 -15
30JUL26 47.00 P 1.94 1.95 1.88 2.00 -0.10 20 62 1,817 -15
30JUL26 48.00 P 2.52 2.64 2.52 2.71 -0.11 19 45 1,585 +15
30JUL26 49.00 P 0.00 0.00 0.00 3.62 -0.05 21 0 2,468 0
30JUL26 50.00 P 0.00 0.00 0.00 4.52 -0.04 21 0 684 0
30JUL26 52.50 P 0.00 0.00 0.00 6.93 -0.02 21 0 700 0
30JUL26 55.00 P 0.00 0.00 0.00 9.32 -0.09 0 0 510 0
30JUL26 57.50 P 0.00 0.00 0.00 11.80 +0.08 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 14.30 +0.10 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.81 +0.10 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.31 +0.11 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.79 +0.08 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.29 +0.09 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.79 +0.09 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.30 +0.11 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 0.11 0.11 0.11 0.05 0.00 23 10 116 +10
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 0.00 23 0 837 0
28AUG26 41.00 P 0.34 0.34 0.34 0.30 -0.01 23 15 564 0
28AUG26 42.00 P 0.00 0.00 0.00 0.48 -0.01 23 0 244 0
28AUG26 43.00 P 0.65 0.65 0.65 0.72 -0.02 23 10 469 0
28AUG26 44.00 P 0.00 0.00 0.00 1.01 -0.06 22 0 1,059 0
28AUG26 45.00 P 1.43 1.43 1.43 1.40 -0.06 22 17 635 0
28AUG26 46.00 P 1.78 1.78 1.78 1.89 -0.05 22 15 1,189 +15
28AUG26 47.00 P 0.00 0.00 0.00 2.46 -0.05 22 0 814 0
28AUG26 48.00 P 2.90 2.90 2.90 3.11 -0.07 22 15 560 +15
28AUG26 49.00 P 0.00 0.00 0.00 3.95 +0.07 23 0 615 0
28AUG26 50.00 P 0.00 0.00 0.00 4.76 -0.02 23 0 203 0
28AUG26 52.50 P 0.00 0.00 0.00 7.00 -0.02 23 0 118 0
28AUG26 55.00 P 0.00 0.00 0.00 9.33 -0.08 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.80 -0.14 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.30 -0.15 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.81 -0.10 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.31 -0.10 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.79 -0.12 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.29 -0.12 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.79 -0.12 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 0.00 24 0 129 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 0.00 24 0 40 0
29SEP26 38.00 P 0.00 0.00 0.00 0.14 -0.01 23 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 0.00 23 0 513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.54 0.00 24 0 858 0
29SEP26 42.00 P 0.79 0.79 0.79 0.77 -0.01 24 4 1,143 0
29SEP26 43.00 P 0.00 0.00 0.00 1.02 -0.05 23 0 1,627 0
29SEP26 44.00 P 0.00 0.00 0.00 1.35 -0.05 23 0 1,446 0
29SEP26 45.00 P 0.00 0.00 0.00 1.77 -0.04 23 0 8,084 0
29SEP26 46.00 P 0.00 0.00 0.00 2.26 -0.04 23 0 4,463 0
29SEP26 47.00 P 0.00 0.00 0.00 2.81 -0.05 22 0 1,896 0
29SEP26 48.00 P 3.25 3.25 3.25 3.43 -0.07 22 15 2,314 0
29SEP26 49.00 P 0.00 0.00 0.00 4.24 -0.01 23 0 1,302 0
29SEP26 50.00 P 4.80 4.80 4.80 5.01 -0.16 23 4 1,129 -4
29SEP26 52.50 P 0.00 0.00 0.00 7.13 -0.02 23 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 9.37 -0.04 0 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.80 -0.14 0 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 14.30 -0.15 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.81 -0.10 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.31 -0.12 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.79 -0.12 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.29 -0.12 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.79 -0.12 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.30 +0.08 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 0.00 24 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.89 -0.01 24 0 353 0
30DEC26 41.00 P 0.00 0.00 0.00 1.14 -0.01 24 0 244 0
30DEC26 42.00 P 0.00 0.00 0.00 1.42 +0.01 24 0 586 0
30DEC26 43.00 P 0.00 0.00 0.00 1.74 -0.04 23 0 658 0
30DEC26 44.00 P 0.00 0.00 0.00 2.12 -0.04 23 0 583 0
30DEC26 45.00 P 0.00 0.00 0.00 2.55 -0.06 23 0 688 0
30DEC26 46.00 P 0.00 0.00 0.00 3.04 -0.08 23 0 964 0
30DEC26 47.00 P 0.00 0.00 0.00 3.57 -0.05 23 0 2,000 0
30DEC26 48.00 P 0.00 0.00 0.00 4.30 -0.01 24 0 1,850 0
30DEC26 49.00 P 0.00 0.00 0.00 4.94 -0.01 24 0 275 0
30DEC26 50.00 P 5.50 5.50 5.50 5.65 -0.01 24 4 144 0
30DEC26 52.50 P 0.00 0.00 0.00 7.56 -0.02 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.60 -0.13 22 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.81 -0.13 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.30 -0.15 0 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 16.83 -0.08 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.31 -0.12 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.79 -0.12 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.31 -0.10 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.82 -0.09 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.30 -0.05 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.82 +0.04 26 0 6 0
30MAR27 38.00 P 0.00 0.00 0.00 1.02 +0.02 26 0 293 0
30MAR27 39.00 P 0.00 0.00 0.00 1.26 +0.01 26 0 195 0
30MAR27 40.00 P 1.48 1.48 1.48 1.53 0.00 26 10 289 +10
30MAR27 41.00 P 0.00 0.00 0.00 1.83 0.00 26 0 539 0
30MAR27 42.00 P 0.00 0.00 0.00 2.18 0.00 26 0 671 0
30MAR27 43.00 P 0.00 0.00 0.00 2.56 -0.03 26 0 839 0
30MAR27 44.00 P 0.00 0.00 0.00 3.02 +0.01 26 0 920 0
30MAR27 45.00 P 0.00 0.00 0.00 3.40 -0.09 25 0 280 0
30MAR27 46.00 P 0.00 0.00 0.00 3.98 -0.06 26 0 287 0
30MAR27 47.00 P 4.61 4.61 4.61 4.63 +0.01 26 1 356 -1
30MAR27 48.00 P 0.00 0.00 0.00 5.27 +0.02 27 0 86 0
30MAR27 49.00 P 5.81 5.81 5.81 5.92 +0.19 27 2 183 0
30MAR27 50.00 P 0.00 0.00 0.00 6.40 -0.15 26 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 8.35 -0.08 27 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.31 -0.10 27 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.43 -0.22 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.66 -0.12 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.03 -0.06 27 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 19.40 -0.03 0 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 21.79 -0.12 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.31 -0.10 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.82 -0.09 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.30 -0.05 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.96 -0.01 24 0 61 0
29JUN27 38.00 P 0.00 0.00 0.00 1.19 -0.01 24 0 5 0
29JUN27 39.00 P 0.00 0.00 0.00 1.44 -0.02 24 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 1.75 -0.01 25 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 2.07 -0.02 25 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 2.45 -0.02 25 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 2.85 -0.02 25 0 26 0
29JUN27 44.00 P 0.00 0.00 0.00 3.31 -0.02 25 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.79 -0.02 25 0 70 0
29JUN27 46.00 P 0.00 0.00 0.00 4.31 -0.02 25 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 4.88 -0.02 25 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 5.46 -0.03 25 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.11 +0.15 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 6.77 -0.02 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.59 -0.02 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.59 -0.03 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.75 -0.04 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.95 +0.01 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.19 0.00 27 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.50 -0.05 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.79 -0.12 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.31 -0.10 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.82 -0.09 0 0 0 0
TOTAL PUT 747 106,198 +228
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$ 21.90
26JUN26 15.00 C 0.00 0.00 0.00 6.90 -0.34 0 0 0 0
26JUN26 15.50 C 0.00 0.00 0.00 6.40 -0.30 0 0 0 0
26JUN26 16.00 C 0.00 0.00 0.00 5.90 -0.30 0 0 0 0
26JUN26 16.50 C 0.00 0.00 0.00 5.40 -0.31 0 0 0 0
26JUN26 17.00 C 0.00 0.00 0.00 4.90 -0.33 0 0 0 0
26JUN26 17.50 C 0.00 0.00 0.00 4.40 -0.33 0 0 0 0
26JUN26 18.00 C 0.00 0.00 0.00 3.90 -0.32 0 0 0 0
26JUN26 18.50 C 0.00 0.00 0.00 3.40 -0.36 0 0 0 0
26JUN26 19.00 C 0.00 0.00 0.00 2.90 -0.31 0 0 0 0
26JUN26 19.50 C 0.00 0.00 0.00 2.41 -0.30 58 0 0 0
26JUN26 20.00 C 0.00 0.00 0.00 1.91 -0.30 47 0 0 0
26JUN26 21.00 C 1.52 1.52 1.06 0.97 -0.26 44 60 360 +60
26JUN26 22.00 C 0.30 0.30 0.16 0.30 -0.16 43 41 740 +12
26JUN26 23.00 C 0.10 0.20 0.04 0.05 -0.06 44 230 2,292 +102
26JUN26 24.00 C 0.04 0.04 0.02 0.01 -0.01 51 2 919 -1
26JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 129 0
26JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 21 0
26JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
26JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
26JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
26JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
26JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.41 -0.45 189 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.91 -0.45 176 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.41 -0.47 164 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.91 -0.30 152 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.41 -0.30 141 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.91 -0.30 131 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.41 -0.30 120 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.91 -0.33 110 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.41 -0.45 101 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.91 -0.30 91 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.41 -0.45 82 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 4.91 -0.46 73 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.41 -0.32 65 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.91 -0.31 57 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.41 -0.35 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.91 -0.30 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.41 -0.30 33 0 0 0
29JUN26 20.00 C 1.60 1.60 1.60 1.92 -0.29 37 30 30 +30
29JUN26 21.00 C 1.23 1.61 1.08 1.01 -0.23 36 122 425 +89
29JUN26 22.00 C 0.60 0.60 0.21 0.36 -0.15 35 412 707 +348
29JUN26 23.00 C 0.15 0.24 0.05 0.08 -0.06 36 765 1,092 +111
29JUN26 24.00 C 0.04 0.06 0.03 0.02 -0.01 40 460 2,950 +243
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4,414 0
29JUN26 26.00 C 0.01 0.01 0.01 0.01 0.00 61 10 5,280 -10
29JUN26 27.00 C 0.01 0.01 0.01 0.01 0.00 72 6 3,961 -6
29JUN26 28.00 C 0.01 0.01 0.01 0.01 0.00 83 1 3,887 0
29JUN26 29.00 C 0.01 0.01 0.01 0.01 0.00 93 30 2,797 -30
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 3,649 0
29JUN26 31.00 C 0.01 0.01 0.01 0.01 0.00 112 2 3,156 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,843 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,380 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,008 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 145 0 975 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 153 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 160 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 167 0 698 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 174 0 786 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 180 0 636 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 186 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 193 0 992 0
03JUL26 15.00 C 0.00 0.00 0.00 6.91 -0.33 0 0 0 0
03JUL26 15.50 C 0.00 0.00 0.00 6.41 -0.45 0 0 0 0
03JUL26 16.00 C 0.00 0.00 0.00 5.91 -0.30 0 0 0 0
03JUL26 16.50 C 0.00 0.00 0.00 5.41 -0.45 0 0 0 0
03JUL26 17.00 C 0.00 0.00 0.00 4.91 -0.46 0 0 0 0
03JUL26 17.50 C 0.00 0.00 0.00 4.41 -0.32 0 0 0 0
03JUL26 18.00 C 0.00 0.00 0.00 3.91 -0.40 0 0 0 0
03JUL26 18.50 C 0.00 0.00 0.00 3.41 -0.35 0 0 0 0
03JUL26 19.00 C 0.00 0.00 0.00 2.92 -0.30 38 0 0 0
03JUL26 19.50 C 0.00 0.00 0.00 2.42 -0.30 31 0 0 0
03JUL26 20.00 C 0.00 0.00 0.00 1.94 -0.29 33 0 0 0
03JUL26 21.00 C 1.14 1.14 0.89 1.05 -0.24 31 66 66 +6
03JUL26 22.00 C 0.00 0.00 0.00 0.45 -0.15 33 0 30 0
03JUL26 23.00 C 0.10 0.10 0.10 0.14 -0.09 34 1 4 0
03JUL26 24.00 C 0.11 0.11 0.11 0.04 -0.02 36 2 4 +2
03JUL26 25.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
03JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
03JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
03JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
03JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
03JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
03JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
03JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 6.94 -0.38 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 6.44 -0.42 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.95 -0.48 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.45 -0.41 34 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.95 -0.42 28 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.46 -0.33 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.96 -0.36 28 0 3 0
30JUL26 18.50 C 0.00 0.00 0.00 3.43 -0.45 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.01 -0.38 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.55 -0.35 29 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 2.06 -0.24 25 0 0 0
30JUL26 21.00 C 1.16 1.18 1.10 1.34 -0.18 28 100 150 -20
30JUL26 22.00 C 0.98 1.14 0.65 0.78 -0.13 28 227 475 +113
30JUL26 23.00 C 0.54 0.59 0.34 0.41 -0.10 29 425 782 +258
30JUL26 24.00 C 0.35 0.35 0.18 0.21 -0.04 30 401 1,032 +38
30JUL26 25.00 C 0.19 0.20 0.19 0.09 -0.02 29 32 1,923 0
30JUL26 26.00 C 0.07 0.07 0.07 0.04 0.00 30 30 1,734 -30
30JUL26 27.00 C 0.00 0.00 0.00 0.02 0.00 32 0 1,340 0
30JUL26 28.00 C 0.05 0.05 0.05 0.01 0.00 33 5 1,730 -5
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,056 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,865 0
30JUL26 31.00 C 0.02 0.02 0.02 0.01 0.00 45 1 1,316 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 72 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 451 0
28AUG26 15.00 C 0.00 0.00 0.00 6.98 -0.34 34 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 6.48 -0.38 27 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.99 -0.44 32 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.49 -0.37 28 0 0 0
28AUG26 17.00 C 4.60 4.60 4.60 4.95 -0.42 0 2 2 +2
28AUG26 17.50 C 0.00 0.00 0.00 4.52 -0.29 29 0 0 0
28AUG26 18.00 C 4.15 4.15 3.72 4.05 -0.27 29 69 869 +6
28AUG26 18.50 C 0.00 0.00 0.00 3.59 -0.29 29 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.15 -0.27 29 0 76 0
28AUG26 19.50 C 0.00 0.00 0.00 2.73 -0.17 29 0 100 0
28AUG26 20.00 C 2.13 2.13 1.96 2.34 -0.23 29 300 616 +60
28AUG26 21.00 C 1.81 1.81 1.34 1.60 -0.18 28 210 458 +210
28AUG26 22.00 C 1.25 1.25 0.86 1.07 -0.14 28 197 461 +105
28AUG26 23.00 C 0.90 0.90 0.56 0.68 -0.14 29 565 2,924 +493
28AUG26 24.00 C 0.00 0.00 0.00 0.41 -0.09 29 0 1,195 0
28AUG26 25.00 C 0.36 0.42 0.25 0.24 -0.05 29 62 1,233 -10
28AUG26 26.00 C 0.24 0.28 0.24 0.13 -0.03 29 124 4,458 +30
28AUG26 27.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 2,473 0
28AUG26 28.00 C 0.00 0.00 0.00 0.04 0.00 30 0 2,572 0
28AUG26 29.00 C 0.09 0.09 0.08 0.02 0.00 30 65 1,925 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,981 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 532 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 413 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 258 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 145 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 474 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 203 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 9.48 -0.40 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.98 -0.30 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.48 -0.30 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.99 -0.30 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.49 -0.38 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.99 -0.33 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.50 -0.36 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.00 -0.43 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.51 -0.35 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.02 -0.35 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.54 -0.27 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.07 -0.35 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.62 -0.33 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.18 -0.26 28 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 2.76 -0.25 28 0 0 0
29SEP26 20.00 C 2.13 2.13 2.06 2.38 -0.23 28 90 132 +90
29SEP26 21.00 C 0.00 0.00 0.00 1.65 -0.18 27 0 30 0
29SEP26 22.00 C 1.07 1.13 1.07 1.12 -0.18 28 350 635 +350
29SEP26 23.00 C 1.05 1.05 0.70 0.77 -0.11 29 133 1,608 0
29SEP26 24.00 C 0.67 0.74 0.62 0.48 -0.07 29 40 707 +5
29SEP26 25.00 C 0.52 0.52 0.52 0.28 -0.05 28 30 4,414 +30
29SEP26 26.00 C 0.28 0.29 0.28 0.16 -0.03 28 800 3,618 +682
29SEP26 27.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 4,402 0
29SEP26 28.00 C 0.20 0.20 0.20 0.05 -0.01 29 30 1,678 0
29SEP26 29.00 C 0.17 0.18 0.17 0.03 0.00 29 17 2,488 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 30 0 2,230 0
29SEP26 31.00 C 0.09 0.09 0.09 0.01 0.00 30 11 1,065 +11
29SEP26 32.00 C 0.08 0.08 0.08 0.01 0.00 32 5 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 499 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 853 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 431 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 294 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 426 0
30DEC26 14.00 C 0.00 0.00 0.00 7.99 -0.42 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.49 -0.38 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.99 -0.42 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.50 -0.41 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.01 -0.44 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.52 -0.42 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.04 -0.44 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.57 -0.42 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.12 -0.34 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.69 -0.33 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.28 -0.29 28 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 2.90 -0.27 28 0 32 0
30DEC26 20.00 C 2.26 2.26 2.26 2.53 -0.28 28 30 260 0
30DEC26 21.00 C 0.00 0.00 0.00 1.87 -0.24 27 0 431 0
30DEC26 22.00 C 1.40 1.40 1.40 1.44 -0.16 28 2,030 2,046 +2,021
30DEC26 23.00 C 1.07 1.07 1.07 1.09 -0.18 28 30 912 +30
30DEC26 24.00 C 0.87 0.87 0.87 0.79 -0.15 28 5 969 +5
30DEC26 25.00 C 0.83 0.83 0.83 0.57 -0.12 28 1 1,815 -1
30DEC26 26.00 C 0.00 0.00 0.00 0.40 -0.10 28 0 2,952 0
30DEC26 27.00 C 0.00 0.00 0.00 0.28 -0.09 28 0 664 0
30DEC26 28.00 C 0.00 0.00 0.00 0.20 -0.06 28 0 2,271 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 -0.05 28 0 1,778 0
30DEC26 30.00 C 0.22 0.22 0.21 0.09 -0.04 28 25 1,763 +25
30DEC26 31.00 C 0.22 0.22 0.22 0.07 -0.02 28 1 1,187 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 185 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 393 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 303 0
30MAR27 15.00 C 0.00 0.00 0.00 7.00 -0.43 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.50 -0.43 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.02 -0.43 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.54 -0.41 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.08 -0.40 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.63 -0.40 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.12 -0.42 24 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 3.81 -0.26 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.43 -0.25 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.99 -0.33 25 0 0 0
30MAR27 20.00 C 2.54 2.54 2.54 2.69 -0.28 26 30 30 +29
30MAR27 21.00 C 2.04 2.04 2.04 2.18 -0.19 27 1 451 +1
30MAR27 22.00 C 2.02 2.02 2.02 1.76 -0.19 27 3 337 0
30MAR27 23.00 C 0.00 0.00 0.00 1.42 -0.14 28 0 135 0
30MAR27 24.00 C 0.00 0.00 0.00 1.12 -0.13 28 0 106 0
30MAR27 25.00 C 0.00 0.00 0.00 0.87 -0.11 28 0 1,881 0
30MAR27 26.00 C 0.00 0.00 0.00 0.68 -0.08 28 0 6,349 0
30MAR27 27.00 C 0.00 0.00 0.00 0.52 -0.07 28 0 8,356 0
30MAR27 28.00 C 0.53 0.53 0.53 0.39 -0.07 28 10 6,977 -10
30MAR27 29.00 C 0.00 0.00 0.00 0.30 -0.05 28 0 321 0
30MAR27 30.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 494 0
30MAR27 31.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 526 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 894 0
30MAR27 34.00 C 0.23 0.23 0.23 0.07 -0.02 28 4 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 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 29 0 198 0
29JUN27 15.00 C 0.00 0.00 0.00 7.02 -0.41 30 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.54 -0.39 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.08 -0.37 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.64 -0.31 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.08 -0.40 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.67 -0.44 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.31 -0.39 26 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 3.97 -0.34 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.78 -0.21 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.47 -0.21 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.10 -0.28 28 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 2.61 -0.16 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.19 -0.15 28 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 1.84 -0.13 29 0 17 0
29JUN27 24.00 C 0.00 0.00 0.00 1.53 -0.11 29 0 21 0
29JUN27 25.00 C 1.31 1.31 1.31 1.26 -0.10 29 1 96 -1
29JUN27 26.00 C 1.18 1.22 1.00 1.05 -0.08 29 111 211 +109
29JUN27 27.00 C 0.00 0.00 0.00 0.87 -0.09 29 0 2 0
29JUN27 28.00 C 0.00 0.00 0.00 0.74 -0.07 29 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 0.61 -0.06 29 0 7 0
29JUN27 30.00 C 0.00 0.00 0.00 0.49 -0.05 29 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 0.41 -0.03 29 0 6 0
29JUN27 32.00 C 0.00 0.00 0.00 0.33 -0.03 30 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JUN27 39.00 C 0.20 0.20 0.20 0.08 0.00 30 3 25 +3
TOTAL CALL 8,846 173,779 +5,585
26JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
26JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
26JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
26JUN26 21.00 P 0.09 0.14 0.09 0.07 +0.03 45 71 512 -55
26JUN26 22.00 P 0.29 0.61 0.17 0.42 +0.14 46 153 604 +11
26JUN26 23.00 P 0.00 0.00 0.00 1.18 +0.25 52 0 394 0
26JUN26 24.00 P 1.67 2.02 1.67 2.16 +0.30 74 35 202 -5
26JUN26 25.00 P 2.50 2.50 2.50 3.19 +0.39 108 2 590 -2
26JUN26 26.00 P 0.00 0.00 0.00 4.22 +0.42 140 0 400 0
26JUN26 27.00 P 0.00 0.00 0.00 5.25 +0.45 171 0 1 0
26JUN26 28.00 P 0.00 0.00 0.00 6.24 +0.44 189 0 5 0
26JUN26 29.00 P 0.00 0.00 0.00 7.24 +0.44 208 0 0 0
26JUN26 30.00 P 0.00 0.00 0.00 8.24 +0.44 227 0 0 0
26JUN26 31.00 P 0.00 0.00 0.00 9.24 +0.44 245 0 0 0
26JUN26 32.00 P 0.00 0.00 0.00 10.24 +0.44 262 0 0 0
26JUN26 33.00 P 0.00 0.00 0.00 11.24 +0.44 277 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 12.24 +0.44 292 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 13.24 +0.44 307 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 14.24 +0.44 320 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 15.24 +0.44 334 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 207 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 194 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 182 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 170 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 159 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 148 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 137 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 127 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 117 0 70 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 107 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1,203 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,428 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 532 0
29JUN26 18.00 P 0.01 0.01 0.01 0.01 0.00 71 240 1,537 +98
29JUN26 18.50 P 0.01 0.01 0.01 0.01 0.00 62 300 1,735 +300
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,130 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,291 0
29JUN26 20.00 P 0.03 0.03 0.02 0.01 0.00 36 50 1,536 +50
29JUN26 21.00 P 0.09 0.15 0.09 0.11 +0.05 37 144 2,096 +110
29JUN26 22.00 P 0.26 0.56 0.23 0.47 +0.15 37 42 2,809 -15
29JUN26 23.00 P 0.90 1.53 0.86 1.21 +0.26 41 20 5,504 -8
29JUN26 24.00 P 1.74 2.50 1.53 2.17 +0.30 55 353 2,556 -345
29JUN26 25.00 P 3.30 3.30 3.24 3.19 +0.39 77 11 9,233 -4
29JUN26 26.00 P 3.29 4.49 3.29 4.22 +0.42 99 30 6,980 -5
29JUN26 27.00 P 4.55 5.24 4.55 5.25 +0.40 121 3 5,105 -3
29JUN26 28.00 P 6.38 6.38 6.38 6.24 +0.35 135 1 3,733 -1
29JUN26 29.00 P 6.60 6.60 6.60 7.24 +0.38 148 1 1,796 -1
29JUN26 30.00 P 0.00 0.00 0.00 8.24 +0.44 161 0 526 0
29JUN26 31.00 P 0.00 0.00 0.00 9.25 +0.34 176 0 2,592 0
29JUN26 32.00 P 0.00 0.00 0.00 10.24 +0.43 186 0 291 0
29JUN26 33.00 P 0.00 0.00 0.00 11.24 +0.44 198 0 360 0
29JUN26 34.00 P 0.00 0.00 0.00 12.24 +0.39 208 0 310 0
29JUN26 35.00 P 0.00 0.00 0.00 13.32 +0.47 239 0 290 0
29JUN26 36.00 P 0.00 0.00 0.00 14.27 +0.47 237 0 375 0
29JUN26 37.00 P 0.00 0.00 0.00 15.24 +0.44 238 0 14 0
29JUN26 38.00 P 0.00 0.00 0.00 16.28 +0.47 259 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 17.29 +0.49 271 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 18.30 +0.47 282 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 19.27 +0.47 282 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 20.29 +0.49 296 0 0 0
03JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
03JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
03JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
03JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
03JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
03JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 40 0
03JUL26 21.00 P 0.10 0.23 0.10 0.17 +0.06 35 573 472 +372
03JUL26 22.00 P 0.42 0.51 0.42 0.56 +0.14 35 144 331 +81
03JUL26 23.00 P 0.00 0.00 0.00 1.27 +0.24 38 0 1 0
03JUL26 24.00 P 0.00 0.00 0.00 2.17 +0.27 43 1 1 +1
03JUL26 25.00 P 0.00 0.00 0.00 3.19 +0.30 60 1 1 +1
03JUL26 26.00 P 0.00 0.00 0.00 4.22 +0.33 78 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 5.25 +0.40 95 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 6.28 +0.37 111 0 0 0
03JUL26 29.00 P 0.00 0.00 0.00 7.24 +0.38 116 0 0 0
03JUL26 30.00 P 0.00 0.00 0.00 8.24 +0.40 126 0 0 0
03JUL26 31.00 P 0.00 0.00 0.00 9.33 +0.42 151 0 0 0
03JUL26 32.00 P 0.00 0.00 0.00 10.33 +0.52 161 0 0 0
03JUL26 33.00 P 0.00 0.00 0.00 11.34 +0.54 172 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 12.24 +0.39 162 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 15.50 P 0.01 0.01 0.01 0.01 0.00 47 100 100 +100
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 158 0
30JUL26 19.00 P 0.05 0.06 0.05 0.06 +0.02 30 69 209 +69
30JUL26 19.50 P 0.17 0.17 0.14 0.10 +0.03 29 525 525 +475
30JUL26 20.00 P 0.12 0.26 0.12 0.17 +0.05 29 637 915 +399
30JUL26 21.00 P 0.37 0.57 0.26 0.43 +0.11 30 71 1,460 +14
30JUL26 22.00 P 1.00 1.10 0.95 0.88 +0.18 30 25 1,860 +8
30JUL26 23.00 P 1.27 1.82 1.27 1.52 +0.24 31 32 1,660 +3
30JUL26 24.00 P 1.91 2.65 1.88 2.32 +0.27 33 8 2,359 +7
30JUL26 25.00 P 0.00 0.00 0.00 3.24 +0.30 37 10 2,398 0
30JUL26 26.00 P 4.45 4.45 4.45 4.23 +0.34 43 6 3,368 0
30JUL26 27.00 P 0.00 0.00 0.00 5.25 +0.40 51 0 2,086 0
30JUL26 28.00 P 0.00 0.00 0.00 6.28 +0.37 60 0 2,128 0
30JUL26 29.00 P 0.00 0.00 0.00 7.28 +0.42 66 0 525 -80
30JUL26 30.00 P 0.00 0.00 0.00 8.27 +0.43 71 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 9.33 +0.42 81 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 10.33 +0.52 87 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 11.34 +0.46 92 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 12.25 +0.40 89 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 13.32 +0.47 100 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 14.27 +0.47 100 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 15.26 +0.46 103 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 16.28 +0.47 109 0 124 0
30JUL26 39.00 P 0.00 0.00 0.00 17.29 +0.49 114 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 18.30 +0.47 119 0 67 0
30JUL26 41.00 P 0.00 0.00 0.00 19.27 +0.47 119 0 40 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 17.00 P 0.04 0.04 0.04 0.02 0.00 30 60 60 +60
28AUG26 17.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 4 0
28AUG26 18.00 P 0.10 0.10 0.10 0.06 +0.01 29 30 150 +30
28AUG26 18.50 P 0.00 0.00 0.00 0.10 +0.03 29 0 32 0
28AUG26 19.00 P 0.21 0.21 0.21 0.16 +0.04 29 30 170 +30
28AUG26 19.50 P 0.29 0.29 0.29 0.24 +0.06 29 60 270 0
28AUG26 20.00 P 0.39 0.39 0.39 0.35 +0.08 29 1 628 +1
28AUG26 21.00 P 0.74 0.80 0.74 0.67 +0.12 30 15 1,766 +9
28AUG26 22.00 P 0.95 1.30 0.85 1.13 +0.16 30 110 3,048 0
28AUG26 23.00 P 1.54 1.64 1.42 1.74 +0.20 30 93 2,125 +3
28AUG26 24.00 P 0.00 0.00 0.00 2.42 +0.17 29 0 1,967 0
28AUG26 25.00 P 3.00 3.00 3.00 3.35 +0.36 33 50 3,069 +50
28AUG26 26.00 P 3.89 3.89 3.89 4.28 +0.39 36 1 966 -1
28AUG26 27.00 P 0.00 0.00 0.00 5.26 +0.35 41 0 1,710 0
28AUG26 28.00 P 0.00 0.00 0.00 6.28 +0.37 47 0 1,150 0
28AUG26 29.00 P 0.00 0.00 0.00 7.31 +0.45 53 0 798 0
28AUG26 30.00 P 0.00 0.00 0.00 8.27 +0.43 55 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.33 +0.42 63 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 10.33 +0.49 67 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 11.34 +0.46 71 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 12.32 +0.47 74 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 13.32 +0.41 77 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 14.31 +0.40 80 0 0 -30
28AUG26 37.00 P 0.00 0.00 0.00 15.32 +0.52 84 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.32 +0.47 87 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 17.32 +0.48 90 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 18.30 +0.46 92 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 19.27 +0.44 92 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 28 0 37 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 823 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 496 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 403 0
29SEP26 17.50 P 0.18 0.18 0.18 0.15 +0.03 28 540 1,067 +540
29SEP26 18.00 P 0.00 0.00 0.00 0.23 +0.05 29 0 2,652 0
29SEP26 18.50 P 0.22 0.34 0.22 0.33 +0.07 29 60 785 -30
29SEP26 19.00 P 0.45 0.45 0.45 0.45 +0.09 29 60 437 0
29SEP26 19.50 P 0.46 0.60 0.46 0.61 +0.12 29 90 1,488 +60
29SEP26 20.00 P 0.60 0.81 0.60 0.75 +0.10 28 227 889 +136
29SEP26 21.00 P 0.95 1.38 0.95 1.23 +0.18 28 101 8,891 +101
29SEP26 22.00 P 1.61 2.00 1.42 1.88 +0.24 29 234 1,972 +21
29SEP26 23.00 P 2.21 2.21 2.21 2.60 +0.27 30 4 7,641 +4
29SEP26 24.00 P 2.87 3.14 2.87 3.29 +0.18 27 80 1,031 -70
29SEP26 25.00 P 0.00 0.00 0.00 4.29 +0.40 32 0 4,266 0
29SEP26 26.00 P 0.00 0.00 0.00 5.25 +0.57 36 0 946 0
29SEP26 27.00 P 0.00 0.00 0.00 6.18 +0.60 37 0 809 0
29SEP26 28.00 P 0.00 0.00 0.00 7.15 +0.64 40 0 880 0
29SEP26 29.00 P 0.00 0.00 0.00 8.08 +0.55 39 0 1,529 0
29SEP26 30.00 P 0.00 0.00 0.00 9.07 +0.61 42 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 9.99 +0.52 37 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 11.11 +0.73 51 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 12.04 +0.74 49 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 12.93 +0.55 0 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 13.99 +0.59 50 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 15.01 +0.65 55 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.99 +0.62 56 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.01 +0.65 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.97 +0.76 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.92 +0.67 53 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 19.95 +0.64 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.95 +0.60 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 0.00 28 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 0.00 28 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 0.00 28 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 0.00 28 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.21 +0.02 28 0 528 0
30DEC26 17.00 P 0.00 0.00 0.00 0.28 +0.02 28 0 221 0
30DEC26 17.50 P 0.00 0.00 0.00 0.38 +0.03 28 0 214 0
30DEC26 18.00 P 0.00 0.00 0.00 0.49 +0.04 28 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.61 +0.04 28 0 671 0
30DEC26 19.00 P 0.80 0.80 0.80 0.76 +0.04 28 1 634 0
30DEC26 19.50 P 0.00 0.00 0.00 0.93 +0.05 27 0 220 0
30DEC26 20.00 P 0.00 0.00 0.00 1.19 +0.12 28 2,000 5,474 +2,000
30DEC26 21.00 P 1.38 1.70 1.29 1.64 +0.13 28 113 1,226 -21
30DEC26 22.00 P 2.36 2.37 2.22 2.22 +0.18 28 35 1,175 +26
30DEC26 23.00 P 0.00 0.00 0.00 2.84 +0.16 27 0 1,241 0
30DEC26 24.00 P 3.34 3.53 3.34 3.60 +0.19 28 4 1,146 -1
30DEC26 25.00 P 0.00 0.00 0.00 4.52 +0.30 30 0 1,857 0
30DEC26 26.00 P 4.71 4.71 4.71 5.38 +0.48 31 1 939 0
30DEC26 27.00 P 0.00 0.00 0.00 6.31 +0.56 32 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 7.28 +0.63 35 0 757 0
30DEC26 29.00 P 8.00 8.20 8.00 8.20 +0.61 35 2 649 +1
30DEC26 30.00 P 0.00 0.00 0.00 9.16 +0.62 36 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 10.03 +0.54 33 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 11.11 +0.68 39 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 12.04 +0.64 38 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 13.02 +0.64 39 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 14.05 +0.65 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.04 +0.68 45 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 15.99 +0.62 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.01 +0.65 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.01 +0.78 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.98 +0.73 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.97 +0.66 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.97 +0.62 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.27 +0.04 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.34 +0.04 27 0 321 0
30MAR27 17.00 P 0.00 0.00 0.00 0.44 +0.05 27 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.54 +0.05 27 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.66 +0.05 27 0 238 0
30MAR27 18.50 P 0.00 0.00 0.00 0.81 +0.06 27 0 138 0
30MAR27 19.00 P 1.03 1.03 1.03 0.98 +0.07 27 2 109 -2
30MAR27 19.50 P 0.00 0.00 0.00 1.17 +0.08 27 0 95 0
30MAR27 20.00 P 1.16 1.47 1.16 1.38 +0.10 27 12 335 +6
30MAR27 21.00 P 0.00 0.00 0.00 1.87 +0.14 27 6 187 0
30MAR27 22.00 P 2.56 2.56 2.56 2.47 +0.19 27 85 889 0
30MAR27 23.00 P 2.82 2.82 2.82 3.15 +0.23 28 30 3,930 +30
30MAR27 24.00 P 0.00 0.00 0.00 3.91 +0.28 29 0 291 0
30MAR27 25.00 P 0.00 0.00 0.00 4.71 +0.45 29 0 1,390 0
30MAR27 26.00 P 0.00 0.00 0.00 5.53 +0.48 30 0 6,622 0
30MAR27 27.00 P 5.73 5.73 5.73 6.44 +0.54 31 1 8,235 0
30MAR27 28.00 P 0.00 0.00 0.00 7.36 +0.59 32 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 8.27 +0.62 32 0 316 0
30MAR27 30.00 P 0.00 0.00 0.00 9.16 +0.60 32 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 10.14 +0.65 33 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 11.11 +0.63 34 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 12.09 +0.69 36 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 13.03 +0.65 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.05 +0.65 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.04 +0.68 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.99 +0.62 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.01 +0.65 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.01 +0.76 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.98 +0.73 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.98 +0.67 44 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 20.97 +0.62 45 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.31 +0.05 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.38 +0.03 29 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 0.48 +0.04 29 0 9 0
29JUN27 16.50 P 0.00 0.00 0.00 0.59 +0.06 29 0 128 0
29JUN27 17.00 P 0.00 0.00 0.00 0.72 +0.08 29 0 150 0
29JUN27 17.50 P 0.80 0.80 0.80 0.86 +0.11 30 2 8 +2
29JUN27 18.00 P 0.00 0.00 0.00 1.03 +0.11 30 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.20 +0.11 30 0 82 0
29JUN27 19.00 P 0.00 0.00 0.00 1.40 +0.13 30 0 77 0
29JUN27 19.50 P 0.00 0.00 0.00 1.61 +0.12 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.85 +0.13 30 0 34 0
29JUN27 21.00 P 2.47 2.47 2.47 2.36 +0.14 30 5 70 +5
29JUN27 22.00 P 0.00 0.00 0.00 2.94 +0.16 30 0 119 0
29JUN27 23.00 P 0.00 0.00 0.00 3.59 +0.18 30 0 23 0
29JUN27 24.00 P 4.60 4.60 4.60 4.30 +0.21 31 5 134 -5
29JUN27 25.00 P 0.00 0.00 0.00 5.05 +0.29 31 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 5.86 +0.31 32 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 6.71 +0.37 32 0 25 0
29JUN27 28.00 P 0.00 0.00 0.00 7.59 +0.41 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.51 +0.48 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.44 +0.53 35 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 10.37 +0.57 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.29 +0.58 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.21 +0.61 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.14 +0.61 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.08 +0.63 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.04 +0.65 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.01 +0.61 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.01 +0.64 38 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 18.01 +0.66 39 0 31 0
TOTAL PUT 7,808 192,188 +4,530
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 0.00 0 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.08 -0.01 235 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.05 -0.01 247 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.03 -0.01 254 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.02 0.00 274 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 414 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 442 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 467 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 491 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 512 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.001,243 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 780 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 536 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 -0.01 237 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 -0.01 249 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.06 -0.01 254 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.10 0.00 275 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.14 0.00 261 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.19 0.00 308 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.28 0.00 0 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.33 0.00 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$ 12.94
29JUN26 8.50 C 0.00 0.00 0.00 4.44 -0.19 0 0 31 0
29JUN26 8.75 C 0.00 0.00 0.00 4.19 -0.19 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.94 -0.19 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.69 -0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.44 -0.19 0 0 25 0
29JUN26 9.75 C 0.00 0.00 0.00 3.19 -0.19 0 0 25 0
29JUN26 10.00 C 0.00 0.00 0.00 2.94 -0.19 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.44 -0.19 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.94 -0.19 0 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 1.44 -0.19 0 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 0.98 -0.16 60 0 300 0
29JUN26 12.50 C 0.50 0.50 0.50 0.53 -0.14 49 6 197 -2
29JUN26 13.00 C 0.34 0.34 0.15 0.22 -0.10 47 86 140 -5
29JUN26 13.50 C 0.08 0.08 0.08 0.07 -0.06 46 6 310 +6
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 1,048 0
29JUN26 14.50 C 0.02 0.02 0.02 0.01 0.00 54 1 849 -1
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 542 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 795 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,305 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 367 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 994 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 113 0 700 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 121 0 469 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 129 0 174 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 137 0 220 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 144 0 80 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 151 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 165 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 179 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 4.44 -0.19 0 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 4.19 -0.19 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.94 -0.19 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.69 -0.19 0 0 2 0
30JUL26 9.50 C 0.00 0.00 0.00 3.44 -0.19 0 0 25 0
30JUL26 9.75 C 0.00 0.00 0.00 3.19 -0.19 0 0 25 0
30JUL26 10.00 C 0.00 0.00 0.00 2.94 -0.19 0 0 25 0
30JUL26 10.50 C 0.00 0.00 0.00 2.44 -0.19 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.94 -0.19 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.47 -0.17 40 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 1.10 -0.14 42 0 247 0
30JUL26 12.50 C 0.66 0.69 0.66 0.78 -0.09 41 96 121 +26
30JUL26 13.00 C 0.60 0.60 0.53 0.54 -0.05 41 65 90 +50
30JUL26 13.50 C 0.00 0.00 0.00 0.36 -0.04 40 0 72 0
30JUL26 14.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 293 0
30JUL26 14.50 C 0.13 0.13 0.13 0.15 -0.01 41 9 119 +9
30JUL26 15.00 C 0.10 0.10 0.06 0.09 -0.01 41 80 182 +3
30JUL26 15.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 252 0
30JUL26 16.00 C 0.04 0.04 0.04 0.03 0.00 41 1 195 -1
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 42 0 406 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 166 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 102 0
28AUG26 9.25 C 0.00 0.00 0.00 3.69 - 0 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 3.44 -0.19 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.19 -0.19 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.94 -0.19 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.44 -0.25 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.97 -0.18 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.58 -0.18 39 0 0 0
28AUG26 12.00 C 1.23 1.23 1.10 1.27 -0.12 40 17 17 +17
28AUG26 12.50 C 0.00 0.00 0.00 0.98 -0.08 39 0 15 0
28AUG26 13.00 C 0.75 0.75 0.75 0.76 -0.03 40 6 30 0
28AUG26 13.50 C 0.00 0.00 0.00 0.55 -0.06 39 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.41 -0.04 39 0 39 0
28AUG26 14.50 C 0.00 0.00 0.00 0.29 -0.03 39 0 121 0
28AUG26 15.00 C 0.00 0.00 0.00 0.20 -0.02 39 0 185 0
28AUG26 15.50 C 0.00 0.00 0.00 0.14 -0.01 39 0 191 0
28AUG26 16.00 C 0.11 0.11 0.11 0.10 -0.01 39 15 236 +15
28AUG26 16.50 C 0.00 0.00 0.00 0.07 0.00 40 0 146 0
28AUG26 17.00 C 0.00 0.00 0.00 0.05 0.00 40 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 0.00 39 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 0.00 40 0 60 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 101 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 4.44 -0.19 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.19 -0.19 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.94 -0.19 0 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 3.69 -0.19 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.44 -0.19 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.19 -0.19 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.94 -0.22 0 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 2.50 -0.19 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.05 -0.12 36 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.77 -0.11 40 0 769 0
29SEP26 12.00 C 1.28 1.40 1.28 1.42 -0.13 38 165 865 +82
29SEP26 12.50 C 0.00 0.00 0.00 1.16 -0.07 38 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 0.94 -0.05 39 0 97 0
29SEP26 13.50 C 0.00 0.00 0.00 0.75 -0.04 39 0 149 0
29SEP26 14.00 C 0.58 0.58 0.58 0.59 -0.03 39 30 159 -22
29SEP26 14.50 C 0.41 0.41 0.41 0.46 -0.02 39 55 148 +40
29SEP26 15.00 C 0.36 0.36 0.28 0.36 -0.01 40 36 576 -29
29SEP26 15.50 C 0.00 0.00 0.00 0.28 -0.01 40 0 561 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 -0.02 40 0 87 0
29SEP26 16.50 C 0.17 0.17 0.13 0.16 -0.01 40 30 242 +30
29SEP26 17.00 C 0.11 0.11 0.11 0.13 0.00 41 1 177 -1
29SEP26 17.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 289 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 0.00 40 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 0.00 40 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 0.00 41 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 41 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 40 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 234 0
30DEC26 8.50 C 0.00 0.00 0.00 4.44 -0.19 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.19 -0.19 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.95 -0.19 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.73 -0.17 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.48 -0.21 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.31 -0.12 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.02 -0.23 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.65 -0.14 33 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 2.32 -0.12 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.01 -0.11 35 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.73 -0.10 35 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.48 -0.09 35 0 585 0
30DEC26 13.00 C 1.16 1.25 1.12 1.27 -0.06 36 195 233 +140
30DEC26 13.50 C 0.94 0.94 0.93 1.06 -0.07 36 30 140 +15
30DEC26 14.00 C 0.78 0.79 0.78 0.90 -0.05 36 30 79 +30
30DEC26 14.50 C 0.00 0.00 0.00 0.75 -0.05 36 0 78 0
30DEC26 15.00 C 0.00 0.00 0.00 0.64 -0.03 36 0 131 0
30DEC26 15.50 C 0.00 0.00 0.00 0.55 -0.02 37 0 200 0
30DEC26 16.00 C 0.00 0.00 0.00 0.46 -0.01 37 0 95 0
30DEC26 16.50 C 0.00 0.00 0.00 0.37 -0.03 37 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 0.30 -0.03 37 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.25 -0.02 37 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 15 0
30DEC26 20.00 C 0.14 0.14 0.14 0.09 -0.01 37 10 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.52 -0.17 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.19 -0.21 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.10 -0.17 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.78 -0.16 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.59 -0.17 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.40 -0.16 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.22 -0.15 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.89 -0.14 33 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.57 -0.14 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.28 -0.12 34 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.01 -0.12 35 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 1.77 -0.11 35 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 1.57 -0.13 35 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.36 -0.09 35 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 1.19 -0.08 35 0 60 0
30MAR27 14.50 C 0.96 0.96 0.96 1.03 -0.08 35 15 42 0
30MAR27 15.00 C 0.00 0.00 0.00 0.94 -0.02 36 0 92 0
30MAR27 15.50 C 0.00 0.00 0.00 0.80 -0.03 36 0 65 0
30MAR27 16.00 C 0.00 0.00 0.00 0.71 -0.02 37 0 99 0
30MAR27 16.50 C 0.00 0.00 0.00 0.61 -0.02 37 0 97 0
30MAR27 17.00 C 0.00 0.00 0.00 0.50 -0.07 36 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.45 -0.04 36 0 104 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 -0.03 36 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.33 -0.04 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 -0.02 37 0 222 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 -0.02 37 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 96 0
29JUN27 9.25 C 0.00 0.00 0.00 4.09 - 37 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 3.91 -0.14 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.73 -0.14 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.56 -0.14 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.14 -0.22 34 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.84 -0.20 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.57 -0.10 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.31 -0.09 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.08 -0.09 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.87 -0.07 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.68 -0.07 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.50 -0.06 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.34 -0.06 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.21 -0.03 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.07 -0.08 36 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 0.99 -0.05 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.88 -0.05 37 0 6 0
29JUN27 17.00 C 0.00 0.00 0.00 0.80 -0.01 37 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.71 -0.02 37 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.62 -0.04 37 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 0.56 -0.02 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.50 -0.01 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.44 -0.02 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.39 -0.01 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
TOTAL CALL 985 23,967 +402
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 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 0.00 0.00 0.00 0.02 +0.01 49 0 342 0
29JUN26 12.00 P 0.09 0.10 0.09 0.06 +0.01 44 56 537 -55
29JUN26 12.50 P 0.16 0.29 0.15 0.21 +0.05 46 1,339 1,207 +829
29JUN26 13.00 P 0.37 0.60 0.37 0.47 +0.08 44 110 968 +10
29JUN26 13.50 P 0.73 1.00 0.73 0.87 +0.14 47 66 673 -1
29JUN26 14.00 P 1.55 1.55 1.55 1.36 +0.19 61 4 634 0
29JUN26 14.50 P 2.00 2.00 2.00 1.84 +0.17 68 15 793 -15
29JUN26 15.00 P 0.00 0.00 0.00 2.37 +0.19 94 0 722 0
29JUN26 15.50 P 3.05 3.05 3.05 2.88 +0.19 112 15 591 -15
29JUN26 16.00 P 0.00 0.00 0.00 3.34 +0.14 106 0 503 0
29JUN26 16.50 P 0.00 0.00 0.00 3.84 +0.21 117 0 70 0
29JUN26 17.00 P 0.00 0.00 0.00 4.32 +0.16 110 0 117 0
29JUN26 17.50 P 0.00 0.00 0.00 4.90 +0.25 167 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 5.32 +0.17 128 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 5.91 +0.29 193 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 6.34 +0.21 165 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 6.92 +0.29 217 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 7.41 +0.29 223 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.34 +0.20 198 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.33 +0.13 202 0 245 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 91 0
30JUL26 9.75 P 0.03 0.03 0.03 0.01 0.00 40 61 86 +61
30JUL26 10.00 P 0.04 0.04 0.04 0.02 +0.01 41 6 37 +6
30JUL26 10.50 P 0.00 0.00 0.00 0.05 +0.02 41 0 130 0
30JUL26 11.00 P 0.12 0.13 0.12 0.10 +0.03 40 20 226 0
30JUL26 11.50 P 0.22 0.23 0.21 0.20 +0.05 41 65 543 +60
30JUL26 12.00 P 0.30 0.39 0.30 0.33 +0.06 39 93 1,123 -69
30JUL26 12.50 P 0.52 0.60 0.52 0.53 +0.08 39 422 1,049 +201
30JUL26 13.00 P 0.76 0.89 0.76 0.80 +0.11 40 60 267 +15
30JUL26 13.50 P 0.96 1.25 0.96 1.15 +0.14 41 24 258 -16
30JUL26 14.00 P 1.65 1.65 1.65 1.51 +0.15 40 2 224 0
30JUL26 14.50 P 2.10 2.10 2.10 1.92 +0.23 40 2 204 0
30JUL26 15.00 P 0.00 0.00 0.00 2.44 +0.21 48 0 241 0
30JUL26 15.50 P 0.00 0.00 0.00 2.88 +0.15 47 0 151 0
30JUL26 16.00 P 0.00 0.00 0.00 3.38 +0.18 53 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 3.84 +0.21 51 0 185 0
30JUL26 17.00 P 0.00 0.00 0.00 4.36 +0.20 59 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 4.90 +0.25 71 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.36 +0.21 68 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.91 +0.26 81 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.34 +0.19 72 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.92 +0.27 91 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.41 +0.26 93 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.34 +0.20 86 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.33 +0.13 89 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 - 39 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.12 +0.03 39 0 4 0
28AUG26 11.00 P 0.00 0.00 0.00 0.21 +0.05 39 0 130 0
28AUG26 11.50 P 0.00 0.00 0.00 0.33 +0.06 39 0 101 0
28AUG26 12.00 P 0.00 0.00 0.00 0.49 +0.07 38 0 54 0
28AUG26 12.50 P 0.76 0.76 0.72 0.70 +0.08 38 20 113 +20
28AUG26 13.00 P 0.00 0.00 0.00 0.96 +0.09 38 0 211 0
28AUG26 13.50 P 1.37 1.37 1.37 1.28 +0.12 38 5 115 +5
28AUG26 14.00 P 0.00 0.00 0.00 1.65 +0.13 39 0 159 0
28AUG26 14.50 P 0.00 0.00 0.00 2.10 +0.26 42 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 2.51 +0.24 42 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 2.94 +0.14 42 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 3.39 +0.12 42 0 431 0
28AUG26 16.50 P 0.00 0.00 0.00 3.88 +0.14 45 0 212 0
28AUG26 17.00 P 0.00 0.00 0.00 4.36 +0.15 47 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 4.90 +0.21 55 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.36 +0.21 53 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.91 +0.26 63 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.34 +0.19 56 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.92 +0.27 71 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.41 +0.26 72 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.34 +0.20 67 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.33 +0.13 70 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 +0.02 42 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 82 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.02 41 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 +0.03 41 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 +0.03 40 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 +0.04 41 0 258 0
29SEP26 10.50 P 0.00 0.00 0.00 0.23 +0.05 40 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 +0.08 41 0 391 0
29SEP26 11.50 P 0.54 0.55 0.54 0.51 +0.09 41 29 1,042 0
29SEP26 12.00 P 0.00 0.00 0.00 0.71 +0.11 41 0 1,223 0
29SEP26 12.50 P 0.97 0.97 0.97 0.95 +0.13 41 15 385 +10
29SEP26 13.00 P 1.26 1.26 1.26 1.23 +0.15 42 15 278 +14
29SEP26 13.50 P 1.64 1.64 1.59 1.54 +0.16 42 30 316 +30
29SEP26 14.00 P 0.00 0.00 0.00 1.89 +0.18 42 0 295 0
29SEP26 14.50 P 0.00 0.00 0.00 2.26 +0.18 43 0 211 0
29SEP26 15.00 P 2.70 2.70 2.70 2.67 +0.19 44 5 670 +5
29SEP26 15.50 P 0.00 0.00 0.00 3.10 +0.19 45 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 3.55 +0.20 46 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 4.01 +0.19 48 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 4.49 +0.20 50 0 70 0
29SEP26 17.50 P 0.00 0.00 0.00 4.98 +0.20 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.48 +0.21 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.99 +0.23 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.48 +0.33 62 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.93 +0.20 61 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.45 +0.30 65 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.45 +0.25 70 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.44 +0.24 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 +0.02 38 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 +0.02 37 0 40 0
30DEC26 9.00 P 0.19 0.19 0.19 0.12 +0.02 37 1 60 0
30DEC26 9.25 P 0.21 0.21 0.21 0.15 +0.02 37 26 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 +0.03 37 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 +0.03 37 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.29 +0.05 37 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.41 +0.06 37 0 50 0
30DEC26 11.00 P 0.62 0.66 0.62 0.56 +0.07 37 58 98 -46
30DEC26 11.50 P 0.00 0.00 0.00 0.74 +0.08 37 0 554 0
30DEC26 12.00 P 1.05 1.05 1.01 0.95 +0.09 37 64 188 0
30DEC26 12.50 P 1.32 1.32 1.32 1.20 +0.10 37 15 155 +15
30DEC26 13.00 P 1.58 1.58 1.58 1.48 +0.12 38 15 367 +15
30DEC26 13.50 P 0.00 0.00 0.00 1.79 +0.14 38 0 173 0
30DEC26 14.00 P 0.00 0.00 0.00 2.12 +0.14 38 0 173 0
30DEC26 14.50 P 0.00 0.00 0.00 2.48 +0.15 39 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 2.86 +0.15 39 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.27 +0.16 40 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 3.69 +0.17 40 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 4.13 +0.17 41 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.59 +0.18 42 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.05 +0.18 43 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.53 +0.19 45 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 6.02 +0.19 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.51 +0.21 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.02 +0.21 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.53 +0.26 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.45 +0.21 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.48 +0.25 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.15 +0.02 36 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.18 +0.02 36 0 67 0
30MAR27 9.00 P 0.28 0.28 0.28 0.22 +0.02 36 50 116 +50
30MAR27 9.25 P 0.00 0.00 0.00 0.27 +0.03 37 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.32 +0.03 37 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.37 +0.03 36 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.44 +0.04 37 0 36 0
30MAR27 10.50 P 0.64 0.64 0.64 0.58 +0.05 37 1 101 +1
30MAR27 11.00 P 0.00 0.00 0.00 0.75 +0.05 37 0 99 0
30MAR27 11.50 P 0.94 0.94 0.94 0.96 +0.07 37 1 115 +1
30MAR27 12.00 P 0.00 0.00 0.00 1.18 +0.08 37 0 164 0
30MAR27 12.50 P 0.00 0.00 0.00 1.43 +0.08 37 0 531 0
30MAR27 13.00 P 1.75 1.75 1.75 1.70 +0.08 37 50 135 -4
30MAR27 13.50 P 0.00 0.00 0.00 2.01 +0.10 37 0 135 0
30MAR27 14.00 P 0.00 0.00 0.00 2.35 +0.12 38 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 2.69 +0.12 38 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 3.07 +0.13 38 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 3.45 +0.14 39 0 85 0
30MAR27 16.00 P 4.00 4.00 4.00 3.86 +0.15 39 17 132 +17
30MAR27 16.50 P 0.00 0.00 0.00 4.28 +0.15 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.72 +0.16 40 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.16 +0.16 41 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.62 +0.17 42 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.09 +0.17 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.57 +0.18 44 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.06 +0.20 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.55 +0.22 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.47 +0.18 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.48 +0.23 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.41 - 37 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 0.47 +0.05 37 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.54 +0.05 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.61 +0.05 37 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.78 +0.07 37 0 0 0
29JUN27 11.00 P 1.00 1.00 1.00 0.97 +0.11 38 1 8 +1
29JUN27 11.50 P 0.00 0.00 0.00 1.19 +0.09 38 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.42 +0.10 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.68 +0.10 38 0 26 0
29JUN27 13.00 P 0.00 0.00 0.00 1.96 +0.13 38 0 60 0
29JUN27 13.50 P 0.00 0.00 0.00 2.27 +0.12 38 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.59 +0.13 38 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.93 +0.15 39 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 3.30 +0.16 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.67 +0.15 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.06 +0.16 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.47 +0.17 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.89 +0.18 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.32 +0.21 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.76 +0.18 41 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 6.09 +0.17 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.57 +0.18 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.06 +0.20 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.55 +0.22 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.47 +0.18 43 0 0 0
TOTAL PUT 2,778 27,117 +1,145
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$ 13.35
29JUN26 8.75 C 0.00 0.00 0.00 4.63 -0.17 173 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.36 -0.19 131 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.14 -0.17 162 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.89 -0.17 152 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.64 -0.17 142 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.39 -0.17 132 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.85 -0.21 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.41 -0.15 105 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.91 -0.15 85 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.36 -0.20 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.87 -0.20 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.44 -0.18 32 0 4 0
29JUN26 13.50 C 0.19 0.19 0.19 0.16 -0.11 32 1 2 +1
29JUN26 14.00 C 0.00 0.00 0.00 0.04 -0.06 33 0 21 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 113 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 997 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 632 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 300 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 225 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 378 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 96 0 73 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 105 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 121 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 136 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 149 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.95 -0.14 71 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.68 -0.19 62 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.39 -0.19 44 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.85 -0.23 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.41 -0.17 37 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.92 -0.19 31 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.47 -0.17 31 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.07 -0.17 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.73 -0.15 30 0 1 0
30JUL26 13.50 C 0.52 0.52 0.52 0.47 -0.11 30 1 3 +1
30JUL26 14.00 C 0.31 0.31 0.29 0.29 -0.09 31 19 21 +3
30JUL26 14.50 C 0.20 0.20 0.20 0.17 -0.05 31 8 169 +8
30JUL26 15.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 345 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 286 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 18 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 143 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.95 -0.20 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.68 -0.24 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.44 -0.20 41 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.94 -0.22 35 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.45 -0.25 30 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.07 -0.16 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.60 -0.18 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.24 -0.16 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.93 -0.11 31 0 0 0
28AUG26 13.50 C 0.75 0.75 0.75 0.68 -0.09 31 13 13 +13
28AUG26 14.00 C 0.47 0.47 0.47 0.48 -0.10 31 10 21 0
28AUG26 14.50 C 0.40 0.40 0.40 0.33 -0.08 31 10 254 0
28AUG26 15.00 C 0.00 0.00 0.00 0.22 -0.06 31 0 46 0
28AUG26 15.50 C 0.00 0.00 0.00 0.14 -0.04 31 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 53 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 8 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 25 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 14 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 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.68 -0.19 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.50 -0.13 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.26 -0.12 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.02 -0.13 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.72 -0.20 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.52 -0.15 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.99 -0.21 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.53 -0.20 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.16 -0.15 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.76 -0.14 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.38 -0.13 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.08 -0.11 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.84 -0.09 33 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 0.63 -0.06 33 0 265 0
29SEP26 14.50 C 0.00 0.00 0.00 0.47 -0.05 33 0 114 0
29SEP26 15.00 C 0.00 0.00 0.00 0.34 -0.06 33 0 226 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 -0.05 32 0 43 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 -0.03 33 0 96 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.02 33 0 44 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 175 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 34 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 4.26 -0.19 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.02 -0.17 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.75 -0.21 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.52 -0.20 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.11 -0.14 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.69 -0.14 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.30 -0.15 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.89 -0.20 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.59 -0.12 33 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.36 -0.12 34 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.09 -0.14 32 0 53 0
30DEC26 14.00 C 0.95 0.95 0.94 0.90 -0.08 33 11 41 +11
30DEC26 14.50 C 0.00 0.00 0.00 0.76 -0.07 33 0 105 0
30DEC26 15.00 C 0.69 0.70 0.69 0.61 -0.07 33 17 255 +8
30DEC26 15.50 C 0.00 0.00 0.00 0.49 -0.06 33 0 73 0
30DEC26 16.00 C 0.00 0.00 0.00 0.40 -0.04 33 0 287 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 -0.03 33 0 66 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 -0.04 33 0 28 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 -0.02 33 0 43 0
30DEC26 18.00 C 0.29 0.29 0.29 0.16 -0.02 33 10 86 -3
30DEC26 18.50 C 0.25 0.25 0.25 0.13 -0.01 33 7 72 +7
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 34 0 4 0
30MAR27 9.50 C 0.00 0.00 0.00 4.08 -0.17 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.86 -0.16 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.65 -0.15 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.22 -0.16 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.82 -0.18 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.48 -0.16 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.17 -0.14 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.83 -0.19 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.58 -0.17 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.41 -0.11 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.21 -0.10 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.00 -0.09 32 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.86 -0.08 32 0 31 0
30MAR27 15.50 C 0.00 0.00 0.00 0.75 -0.07 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.64 -0.06 33 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.54 -0.05 33 0 36 0
30MAR27 17.00 C 0.00 0.00 0.00 0.46 -0.04 33 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.38 -0.04 33 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.32 -0.04 33 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 -0.03 33 0 49 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 -0.02 33 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 -0.02 33 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 22 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 4.15 -0.16 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.95 -0.15 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.74 -0.16 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.37 -0.16 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.01 -0.16 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.69 -0.13 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.39 -0.12 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.12 -0.11 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.88 -0.11 33 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.66 -0.11 33 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.51 -0.06 34 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 1.33 -0.08 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.15 -0.10 33 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 1.03 -0.07 34 0 9 0
29JUN27 16.00 C 0.00 0.00 0.00 0.90 -0.10 34 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 0.79 -0.09 33 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 0.69 -0.08 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.61 -0.07 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.53 -0.07 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.46 -0.06 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.40 -0.06 33 0 0 0
29JUN27 19.50 C 0.52 0.52 0.52 0.35 -0.05 33 5 19 +5
TOTAL CALL 112 7,519 +54
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 132 0 58 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 123 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 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 46 0 1,647 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 35 0 114 0
29JUN26 13.00 P 0.06 0.06 0.06 0.08 +0.01 31 1 174 -1
29JUN26 13.50 P 0.26 0.26 0.26 0.30 +0.07 32 5 340 -5
29JUN26 14.00 P 0.00 0.00 0.00 0.68 +0.14 31 0 338 0
29JUN26 14.50 P 0.00 0.00 0.00 1.15 +0.18 0 0 414 0
29JUN26 15.00 P 1.68 1.68 1.68 1.65 +0.16 0 4 583 -132
29JUN26 15.50 P 2.28 2.28 2.28 2.15 +0.14 0 2 384 -55
29JUN26 16.00 P 0.00 0.00 0.00 2.65 +0.17 0 0 9 -22
29JUN26 16.50 P 0.00 0.00 0.00 3.15 +0.15 0 0 0 -30
29JUN26 17.00 P 0.00 0.00 0.00 3.65 +0.17 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.22 +0.20 138 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.70 +0.22 140 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.15 +0.16 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.72 +0.25 169 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.22 +0.23 179 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.73 +0.23 193 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.65 +0.15 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.72 +0.23 221 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 11 0
30JUL26 12.00 P 0.09 0.09 0.09 0.09 +0.02 31 1 167 0
30JUL26 12.50 P 0.00 0.00 0.00 0.19 +0.03 31 0 136 0
30JUL26 13.00 P 0.00 0.00 0.00 0.34 +0.05 30 0 88 0
30JUL26 13.50 P 0.56 0.56 0.56 0.59 +0.07 31 15 233 +14
30JUL26 14.00 P 0.00 0.00 0.00 0.90 +0.09 30 0 450 0
30JUL26 14.50 P 0.00 0.00 0.00 1.28 +0.14 31 0 144 0
30JUL26 15.00 P 0.00 0.00 0.00 1.71 +0.17 31 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 2.20 +0.16 35 0 90 0
30JUL26 16.00 P 2.80 2.80 2.80 2.67 +0.16 36 3 6 0
30JUL26 16.50 P 0.00 0.00 0.00 3.17 +0.17 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.70 +0.18 51 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.22 +0.20 59 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.70 +0.20 60 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.15 +0.16 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.72 +0.20 72 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.22 +0.23 76 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.73 +0.23 82 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.11 +0.02 32 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 0.20 +0.03 32 0 26 0
28AUG26 12.50 P 0.31 0.31 0.31 0.34 +0.05 32 5 12 +5
28AUG26 13.00 P 0.44 0.55 0.44 0.52 +0.05 31 15 366 +5
28AUG26 13.50 P 0.00 0.00 0.00 0.76 +0.06 31 0 424 0
28AUG26 14.00 P 0.00 0.00 0.00 1.09 +0.10 32 0 386 0
28AUG26 14.50 P 0.00 0.00 0.00 1.41 +0.08 31 0 17 0
28AUG26 15.00 P 0.00 0.00 0.00 1.81 +0.15 31 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 2.27 +0.14 34 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.71 +0.14 33 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 3.22 +0.20 38 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.70 +0.18 40 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.22 +0.20 46 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.70 +0.20 47 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.15 +0.16 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.72 +0.20 56 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.22 +0.23 59 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.73 +0.23 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 78 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 +0.02 32 0 103 0
29SEP26 11.50 P 0.26 0.26 0.26 0.27 +0.03 32 10 89 0
29SEP26 12.00 P 0.40 0.40 0.40 0.41 +0.04 32 6 68 0
29SEP26 12.50 P 0.51 0.58 0.51 0.60 +0.04 32 28 128 +4
29SEP26 13.00 P 0.00 0.00 0.00 0.83 +0.08 31 0 177 0
29SEP26 13.50 P 1.00 1.00 1.00 1.11 +0.08 31 4 262 0
29SEP26 14.00 P 0.00 0.00 0.00 1.44 +0.09 31 0 358 0
29SEP26 14.50 P 0.00 0.00 0.00 1.83 +0.12 32 0 130 0
29SEP26 15.00 P 0.00 0.00 0.00 2.16 +0.15 29 0 184 0
29SEP26 15.50 P 0.00 0.00 0.00 2.59 +0.16 29 0 131 0
29SEP26 16.00 P 0.00 0.00 0.00 3.03 +0.17 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.47 +0.16 24 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.93 +0.16 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.40 +0.16 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.88 +0.18 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.36 +0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.84 +0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.33 +0.18 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.82 +0.19 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.80 +0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.79 +0.19 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 +0.02 33 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 +0.02 33 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 +0.02 33 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 +0.03 33 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 +0.02 32 0 32 0
30DEC26 11.00 P 0.30 0.30 0.30 0.37 +0.03 32 1 9 +1
30DEC26 11.50 P 0.00 0.00 0.00 0.51 +0.05 32 0 24 0
30DEC26 12.00 P 0.57 0.57 0.57 0.70 +0.04 32 5 28 +3
30DEC26 12.50 P 0.00 0.00 0.00 0.90 +0.06 32 0 78 0
30DEC26 13.00 P 0.00 0.00 0.00 1.14 +0.09 32 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 1.41 +0.10 31 0 163 0
30DEC26 14.00 P 0.00 0.00 0.00 1.72 +0.12 31 0 234 0
30DEC26 14.50 P 0.00 0.00 0.00 2.05 +0.10 31 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 2.43 +0.11 31 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 2.82 +0.11 31 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 3.23 +0.12 31 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.66 +0.12 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.10 +0.13 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.54 +0.12 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.02 +0.14 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.48 +0.14 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.94 +0.15 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.41 +0.15 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.89 +0.16 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.85 +0.15 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.83 +0.17 0 0 0 0
30MAR27 9.50 P 0.20 0.20 0.20 0.20 +0.02 32 1 1 +1
30MAR27 9.75 P 0.00 0.00 0.00 0.24 +0.02 32 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 +0.02 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 +0.03 32 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.53 +0.05 32 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.69 +0.05 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.89 +0.06 32 0 80 0
30MAR27 12.50 P 0.00 0.00 0.00 1.11 +0.08 32 0 40 0
30MAR27 13.00 P 0.00 0.00 0.00 1.35 +0.09 31 0 112 0
30MAR27 13.50 P 0.00 0.00 0.00 1.62 +0.09 31 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.92 +0.11 31 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 2.24 +0.10 31 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.61 +0.11 31 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 3.00 +0.12 31 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 3.39 +0.13 31 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 3.80 +0.13 31 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.23 +0.15 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.66 +0.15 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.10 +0.15 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.55 +0.14 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.01 +0.14 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.47 +0.14 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.93 +0.12 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.88 +0.15 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.85 +0.15 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.32 +0.01 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.37 +0.01 33 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.44 +0.03 34 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.57 +0.02 33 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.71 +0.02 33 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.90 +0.03 33 0 16 0
29JUN27 12.00 P 0.00 0.00 0.00 1.11 +0.04 33 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 1.35 +0.05 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.60 +0.06 33 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 1.89 +0.07 33 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 2.22 +0.10 34 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 2.53 +0.10 33 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.88 +0.11 33 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 3.24 +0.10 33 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.65 +0.13 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.04 +0.13 34 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 4.45 +0.14 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.86 +0.14 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.29 +0.14 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.71 +0.14 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.15 +0.13 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.60 +0.14 33 0 0 0
TOTAL PUT 106 13,707 -212
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$ 11.91
29JUN26 7.75 C 0.00 0.00 0.00 4.16 -0.03 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.91 -0.03 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.66 -0.03 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.41 -0.03 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.91 -0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.41 -0.04 0 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 0.92 -0.03 32 0 232 0
29JUN26 11.50 C 0.60 0.60 0.60 0.46 -0.03 30 1 515 0
29JUN26 12.00 C 0.00 0.00 0.00 0.14 -0.03 29 0 1,285 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 1,021 0
29JUN26 13.00 C 0.02 0.02 0.02 0.01 0.00 38 10 785 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 271 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 543 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 648 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 109 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 64 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 115 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.68 -0.03 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.43 -0.01 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.19 0.00 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.94 -0.01 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.44 -0.02 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.19 -0.02 26 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 1.95 -0.03 29 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 1.47 -0.03 27 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 1.04 -0.02 28 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 0.67 0.00 27 0 62 0
30JUL26 12.00 C 0.00 0.00 0.00 0.38 -0.02 26 0 333 0
30JUL26 12.50 C 0.00 0.00 0.00 0.20 -0.01 27 0 203 0
30JUL26 13.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 433 0
30JUL26 13.50 C 0.06 0.06 0.06 0.05 0.00 28 50 695 +50
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 28 0 474 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 93 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 29 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 0 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
28AUG26 8.50 C 0.00 0.00 0.00 3.45 -0.04 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.19 -0.04 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.94 -0.05 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.69 -0.05 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.45 -0.05 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.21 -0.06 15 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.98 -0.06 24 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.57 -0.04 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.18 0.00 29 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 0.84 -0.02 29 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 0.56 -0.04 28 0 205 0
28AUG26 12.50 C 0.00 0.00 0.00 0.37 -0.03 28 0 42 0
28AUG26 13.00 C 0.00 0.00 0.00 0.24 -0.01 29 0 223 0
28AUG26 13.50 C 0.00 0.00 0.00 0.14 -0.02 29 0 260 0
28AUG26 14.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 118 0
28AUG26 14.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 220 0
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 34 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 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.95 -0.04 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.71 -0.03 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.46 -0.03 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.19 -0.05 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.94 -0.05 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.22 -0.06 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.99 -0.07 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.61 -0.03 29 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 1.23 0.00 28 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.90 -0.01 28 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 0.65 -0.01 28 0 186 0
29SEP26 12.50 C 0.43 0.43 0.43 0.45 -0.01 28 30 1,915 +15
29SEP26 13.00 C 0.00 0.00 0.00 0.31 0.00 28 0 240 0
29SEP26 13.50 C 0.24 0.24 0.24 0.20 -0.01 28 15 131 0
29SEP26 14.00 C 0.17 0.17 0.17 0.14 0.00 29 30 127 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 0.00 29 0 75 0
29SEP26 15.00 C 0.08 0.08 0.08 0.06 0.00 30 4 65 -4
29SEP26 15.50 C 0.06 0.06 0.06 0.04 +0.01 30 75 90 +75
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 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.71 -0.03 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.46 -0.03 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.19 -0.05 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.94 -0.07 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.71 -0.06 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.49 -0.06 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.27 -0.06 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.07 -0.05 24 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.76 -0.02 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.43 -0.02 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.15 -0.01 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.91 -0.01 27 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.68 -0.04 27 0 178 0
30DEC26 13.00 C 0.00 0.00 0.00 0.52 -0.01 27 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 0.40 0.00 27 0 80 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 0.00 27 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 +0.01 27 0 66 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 0.00 28 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 0.00 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 3.74 -0.04 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.51 0.00 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.22 -0.06 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.08 +0.02 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.78 -0.07 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.59 -0.05 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.40 -0.05 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.22 -0.05 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.94 -0.06 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.63 -0.06 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.32 -0.10 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.12 -0.05 27 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 0.91 -0.06 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.71 -0.08 26 0 3,014 0
30MAR27 13.50 C 0.00 0.00 0.00 0.57 -0.05 26 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.46 -0.04 26 0 71 0
30MAR27 14.50 C 0.38 0.38 0.38 0.37 -0.03 27 15 104 0
30MAR27 15.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 -0.02 27 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 -0.02 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.64 -0.03 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.44 -0.03 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.24 -0.03 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.04 -0.03 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.86 -0.03 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.68 -0.03 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.50 -0.03 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.18 -0.03 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.89 -0.02 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.58 -0.02 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.39 -0.03 28 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 1.14 -0.03 27 0 186 0
29JUN27 13.00 C 0.00 0.00 0.00 0.97 -0.02 27 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 0.82 -0.02 28 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 0.69 -0.01 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.58 -0.01 28 0 45 0
29JUN27 15.00 C 0.38 0.40 0.38 0.48 -0.01 28 20 88 +5
29JUN27 15.50 C 0.00 0.00 0.00 0.40 -0.01 28 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.33 -0.01 28 0 25 0
29JUN27 16.50 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.19 -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 250 16,974 +141
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 154 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 134 0 6 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 0.00 115 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 11 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 167 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,232 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,858 0
29JUN26 11.50 P 0.05 0.05 0.05 0.05 0.00 31 25 2,367 -15
29JUN26 12.00 P 0.19 0.19 0.19 0.24 +0.01 31 27 636 +23
29JUN26 12.50 P 0.53 0.53 0.53 0.61 +0.02 30 1 1,239 -1
29JUN26 13.00 P 0.00 0.00 0.00 1.09 +0.03 0 0 289 0
29JUN26 13.50 P 0.00 0.00 0.00 1.59 -0.02 0 0 224 0
29JUN26 14.00 P 0.00 0.00 0.00 2.09 +0.03 0 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.64 +0.07 104 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.16 +0.09 126 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.64 +0.07 130 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.16 +0.09 151 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.66 +0.09 163 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.16 +0.09 174 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.65 +0.08 179 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.14 +0.07 183 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.66 +0.09 205 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 0.03 0.03 0.03 0.01 0.00 43 20 20 +20
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 0.00 0.00 0.00 0.04 0.00 29 0 535 0
30JUL26 11.00 P 0.00 0.00 0.00 0.10 0.00 28 0 416 0
30JUL26 11.50 P 0.00 0.00 0.00 0.23 0.00 27 0 651 0
30JUL26 12.00 P 0.00 0.00 0.00 0.46 +0.01 28 1 207 0
30JUL26 12.50 P 0.00 0.00 0.00 0.77 0.00 27 0 52 0
30JUL26 13.00 P 0.00 0.00 0.00 1.16 +0.02 27 0 196 0
30JUL26 13.50 P 0.00 0.00 0.00 1.61 0.00 27 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 2.15 +0.06 40 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.64 +0.05 45 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.16 +0.07 53 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.64 +0.05 55 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.16 +0.09 64 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.66 +0.08 69 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.16 +0.07 74 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.65 +0.07 76 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.14 +0.05 79 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 0.00 0.00 0.00 0.03 -0.01 29 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 0.00 30 0 70 0
28AUG26 10.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 263 0
28AUG26 11.00 P 0.00 0.00 0.00 0.21 -0.02 29 0 344 0
28AUG26 11.50 P 0.00 0.00 0.00 0.39 0.00 29 0 240 0
28AUG26 12.00 P 0.00 0.00 0.00 0.62 -0.02 29 0 160 0
28AUG26 12.50 P 0.00 0.00 0.00 0.92 0.00 29 0 111 0
28AUG26 13.00 P 0.00 0.00 0.00 1.27 0.00 29 0 82 0
28AUG26 13.50 P 0.00 0.00 0.00 1.68 +0.01 29 0 43 0
28AUG26 14.00 P 0.00 0.00 0.00 2.19 +0.05 35 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 2.66 +0.06 37 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.16 +0.07 42 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.64 +0.05 44 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.16 +0.09 50 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.66 +0.08 54 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.16 +0.07 57 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.65 +0.07 59 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.14 +0.05 61 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 0.03 +0.01 31 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 30 0 25 0
29SEP26 9.50 P 0.08 0.08 0.08 0.06 +0.01 30 50 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 0.00 29 0 34 0
29SEP26 10.00 P 0.14 0.14 0.14 0.12 +0.01 30 15 2,307 +15
29SEP26 10.50 P 0.24 0.24 0.23 0.21 +0.01 29 95 113 -30
29SEP26 11.00 P 0.38 0.38 0.38 0.36 +0.01 29 30 198 +14
29SEP26 11.50 P 0.58 0.58 0.56 0.56 +0.01 29 45 200 +45
29SEP26 12.00 P 0.82 0.82 0.82 0.82 +0.01 29 2 254 +2
29SEP26 12.50 P 1.17 1.17 1.17 1.14 +0.02 30 20 150 +20
29SEP26 13.00 P 0.00 0.00 0.00 1.47 +0.03 29 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 1.87 +0.03 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.36 +0.03 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.83 +0.04 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.31 +0.03 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.80 +0.03 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.30 +0.03 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.81 +0.06 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.31 +0.06 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.80 +0.06 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.30 +0.07 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.66 -0.06 40 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 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 0.00 28 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 0.00 28 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 +0.01 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 0.00 28 0 93 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 0.00 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 0.00 27 0 939 0
30DEC26 10.50 P 0.00 0.00 0.00 0.35 -0.01 27 0 84 0
30DEC26 11.00 P 0.00 0.00 0.00 0.54 +0.01 28 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.72 +0.01 27 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 1.03 +0.05 28 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 1.33 +0.03 28 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.63 +0.02 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.06 +0.08 29 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 2.48 +0.03 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.91 +0.02 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.37 +0.03 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.85 +0.04 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.33 +0.04 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.83 +0.06 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.32 +0.07 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.81 +0.07 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.30 +0.07 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.80 +0.07 46 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 -0.02 27 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.27 -0.03 27 0 17 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 -0.02 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.49 -0.02 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.68 0.00 27 0 122 0
30MAR27 11.50 P 0.00 0.00 0.00 0.90 0.00 27 0 185 0
30MAR27 12.00 P 0.00 0.00 0.00 1.14 -0.02 27 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 1.47 0.00 28 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.81 -0.01 28 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 2.17 +0.04 28 0 101 0
30MAR27 14.00 P 0.00 0.00 0.00 2.57 -0.01 29 0 96 0
30MAR27 14.50 P 0.00 0.00 0.00 2.99 0.00 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.44 +0.02 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.89 +0.02 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.37 +0.04 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.85 +0.05 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.33 +0.06 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.82 +0.06 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.30 +0.07 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.80 +0.07 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.24 0.00 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.29 0.00 28 0 19 0
29JUN27 9.50 P 0.00 0.00 0.00 0.35 0.00 28 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.42 0.00 29 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.49 0.00 28 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.66 0.00 28 0 63 0
29JUN27 11.00 P 0.00 0.00 0.00 0.87 0.00 29 0 20 0
29JUN27 11.50 P 1.20 1.24 1.20 1.11 +0.01 29 180 322 +180
29JUN27 12.00 P 0.00 0.00 0.00 1.38 +0.01 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.62 -0.04 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.00 +0.01 29 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 2.29 -0.06 28 0 12 0
29JUN27 14.00 P 0.00 0.00 0.00 2.65 -0.07 28 0 34 0
29JUN27 14.50 P 0.00 0.00 0.00 3.05 +0.02 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.46 +0.02 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.89 +0.02 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.37 +0.04 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.85 +0.05 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.33 +0.06 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.82 +0.06 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.30 +0.07 35 0 0 0
TOTAL PUT 511 20,723 +273
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$ 4.11
29JUN26 2.80 C 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.61 -0.05 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.51 -0.05 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.41 -0.05 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.31 -0.05 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.21 -0.05 0 0 4 0
29JUN26 4.00 C 0.00 0.00 0.00 0.12 -0.05 20 0 20 0
29JUN26 4.10 C 0.05 0.05 0.05 0.05 -0.05 20 2 206 0
29JUN26 4.20 C 0.05 0.05 0.02 0.02 -0.03 24 170 2,761 +2
29JUN26 4.30 C 0.02 0.02 0.01 0.01 -0.01 30 1,600 6,217 -310
29JUN26 4.40 C 0.01 0.01 0.01 0.01 0.00 40 493 6,145 +393
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,244 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 2,878 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 6,750 15,000 -30
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 75 0 11,407 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 1,272 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 107 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 124 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 138 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 166 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 178 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 190 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 201 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 212 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.22 -0.04 47 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.12 -0.04 42 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.02 -0.04 37 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.92 -0.04 32 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.82 -0.04 27 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.51 -0.06 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.42 -0.05 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.33 -0.04 18 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.26 -0.05 23 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.19 -0.04 23 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.13 -0.03 22 0 1,300 0
30JUL26 4.20 C 0.09 0.09 0.07 0.09 -0.02 23 25 3,500 0
30JUL26 4.30 C 0.08 0.08 0.08 0.06 -0.02 24 10 75 +10
30JUL26 4.40 C 0.05 0.05 0.04 0.04 -0.01 25 137 1,014 +77
30JUL26 4.50 C 0.04 0.04 0.03 0.02 -0.01 23 3,005 3,213 +2,675
30JUL26 4.60 C 0.02 0.02 0.02 0.01 -0.01 23 1,200 1,643 +1,153
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 1,266 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.23 -0.04 41 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.13 -0.04 37 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.03 -0.04 33 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.93 -0.04 29 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.83 -0.05 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.74 -0.05 29 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.64 -0.05 25 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.55 -0.05 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.44 -0.06 18 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.36 -0.05 20 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.30 -0.03 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.23 -0.04 22 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.18 -0.03 23 6,750 6,750 +6,750
28AUG26 4.20 C 0.16 0.16 0.16 0.13 -0.03 23 30 30 +30
28AUG26 4.30 C 0.10 0.10 0.10 0.10 -0.02 24 100 303 +100
28AUG26 4.40 C 0.00 0.00 0.00 0.07 -0.02 23 0 130 0
28AUG26 4.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 220 0
28AUG26 4.60 C 0.00 0.00 0.00 0.04 0.00 25 0 82 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 0.00 26 0 105 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 0.00 26 0 561 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 73 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 597 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.33 -0.06 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.23 -0.06 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.13 -0.05 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.03 -0.06 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.93 -0.06 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.83 -0.06 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.74 -0.06 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.64 -0.06 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.55 -0.06 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.46 -0.06 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.38 -0.05 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.31 -0.04 23 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 371 0
29SEP26 4.10 C 0.23 0.23 0.23 0.19 -0.03 23 30 70 +30
29SEP26 4.20 C 0.00 0.00 0.00 0.14 -0.03 22 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.11 -0.01 23 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 -0.01 23 0 269 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 216 0
29SEP26 4.60 C 0.06 0.06 0.06 0.04 -0.01 23 30 7,239 +30
29SEP26 4.70 C 0.00 0.00 0.00 0.03 0.00 24 0 402 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 0.00 23 0 4,454 0
29SEP26 4.90 C 0.03 0.03 0.03 0.01 0.00 22 30 980 +30
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2,640 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 1,014 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
30DEC26 2.90 C 0.00 0.00 0.00 1.23 -0.06 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.13 -0.06 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.03 -0.06 25 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 0.93 -0.06 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.83 -0.07 19 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.74 -0.06 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.64 -0.07 20 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.56 -0.07 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.50 -0.04 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.42 -0.04 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.35 -0.04 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.30 -0.02 23 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 -0.04 22 0 91 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 -0.03 22 0 105 0
30DEC26 4.30 C 0.00 0.00 0.00 0.17 -0.02 23 0 5,206 0
30DEC26 4.40 C 0.17 0.17 0.15 0.13 -0.03 22 211 1,216 +77
30DEC26 4.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 704 0
30DEC26 4.60 C 0.12 0.12 0.12 0.09 -0.01 23 30 189 +30
30DEC26 4.70 C 0.00 0.00 0.00 0.07 -0.02 23 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.01 23 0 4,446 0
30DEC26 4.90 C 0.08 0.08 0.08 0.05 -0.01 24 12 1,131 +12
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 1,444 0
30DEC26 5.25 C 0.05 0.05 0.05 0.02 -0.01 23 4 1,001 -4
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 23 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 28 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 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 1.23 -0.06 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.13 -0.06 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.03 -0.07 22 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.93 -0.07 19 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.84 -0.07 22 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.75 -0.07 21 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.68 -0.06 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.61 -0.05 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.54 -0.05 24 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.47 -0.05 23 0 32 0
30MAR27 3.90 C 0.00 0.00 0.00 0.41 -0.05 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.36 -0.04 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 -0.04 23 0 2 0
30MAR27 4.20 C 0.00 0.00 0.00 0.27 -0.03 23 0 32 0
30MAR27 4.30 C 0.28 0.28 0.28 0.23 -0.03 23 59 95 +59
30MAR27 4.40 C 0.00 0.00 0.00 0.20 -0.03 23 0 2,400 0
30MAR27 4.50 C 0.20 0.20 0.20 0.17 -0.03 23 893 3,200 +141
30MAR27 4.60 C 0.18 0.18 0.18 0.15 -0.02 23 72 2,596 +72
30MAR27 4.70 C 0.00 0.00 0.00 0.12 -0.02 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 -0.02 22 0 295 0
30MAR27 4.90 C 0.11 0.11 0.11 0.09 -0.01 23 3 70 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 -0.01 23 0 1,161 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 2,207 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 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 36 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 37 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 1.23 -0.06 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.13 -0.07 22 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.03 -0.08 19 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.94 -0.08 21 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.86 -0.08 22 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.79 -0.07 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.72 -0.06 23 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.65 -0.06 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.58 -0.06 23 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.52 -0.06 23 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.47 -0.04 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.42 -0.04 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.30 -0.03 23 0 30 0
29JUN27 4.40 C 0.29 0.29 0.29 0.27 -0.03 24 100 100 +100
29JUN27 4.50 C 0.00 0.00 0.00 0.24 -0.02 24 0 36 0
29JUN27 4.60 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.17 -0.01 24 0 10 0
29JUN27 4.90 C 0.16 0.16 0.16 0.15 -0.01 24 30 40 +30
29JUN27 5.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 50 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 -0.01 24 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 0.00 25 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 10 0
TOTAL CALL 21,776 145,014 +11,457
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 140 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 115 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 103 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 92 0 113 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 1,655 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 917 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 1,015 0
29JUN26 3.90 P 0.01 0.01 0.01 0.01 0.00 34 9 2,239 0
29JUN26 4.00 P 0.01 0.01 0.01 0.02 +0.01 28 4 2,124 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 +0.02 26 0 4,511 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 +0.03 25 0 1,401 0
29JUN26 4.30 P 0.16 0.20 0.16 0.20 +0.04 31 305 6,297 -255
29JUN26 4.40 P 0.27 0.27 0.27 0.29 +0.04 0 100 5,560 0
29JUN26 4.50 P 0.35 0.40 0.35 0.40 +0.05 51 7 2,745 0
29JUN26 4.60 P 0.00 0.00 0.00 0.50 +0.05 61 0 1,063 -397
29JUN26 4.70 P 0.00 0.00 0.00 0.61 +0.05 81 6,750 8,269 0
29JUN26 4.80 P 0.00 0.00 0.00 0.71 +0.07 90 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.81 +0.07 99 0 523 0
29JUN26 5.00 P 0.00 0.00 0.00 0.91 +0.07 107 0 1,183 0
29JUN26 5.25 P 0.00 0.00 0.00 1.16 +0.07 126 0 311 0
29JUN26 5.50 P 0.00 0.00 0.00 1.41 +0.07 144 0 122 0
29JUN26 5.75 P 0.00 0.00 0.00 1.66 +0.07 161 0 41 0
29JUN26 6.00 P 0.00 0.00 0.00 1.91 +0.07 176 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.15 +0.06 170 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.41 +0.07 204 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.66 +0.07 218 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.90 +0.04 208 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 3.16 +0.07 242 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.41 +0.07 253 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.66 +0.07 263 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.91 +0.07 273 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.16 +0.07 283 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.40 +0.06 267 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.66 +0.07 302 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 150 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 0.00 23 0 470 0
30JUL26 3.90 P 0.04 0.04 0.04 0.04 +0.01 23 150 1,269 0
30JUL26 4.00 P 0.05 0.07 0.05 0.06 +0.01 21 9 2,174 +5
30JUL26 4.10 P 0.11 0.11 0.11 0.11 +0.02 23 5 1,939 0
30JUL26 4.20 P 0.13 0.13 0.13 0.17 +0.03 23 5 1,098 0
30JUL26 4.30 P 0.00 0.00 0.00 0.24 +0.04 24 0 1,898 0
30JUL26 4.40 P 0.00 0.00 0.00 0.32 +0.05 25 0 2,341 0
30JUL26 4.50 P 0.00 0.00 0.00 0.40 +0.04 23 0 1,063 0
30JUL26 4.60 P 0.00 0.00 0.00 0.51 +0.06 31 0 349 0
30JUL26 4.70 P 0.00 0.00 0.00 0.61 +0.05 35 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.71 +0.06 39 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.81 +0.06 42 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.91 +0.07 46 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.16 +0.06 54 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.41 +0.06 61 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.66 +0.06 68 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.91 +0.07 75 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.16 +0.06 81 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.41 +0.06 87 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.66 +0.06 93 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.91 +0.05 98 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.16 +0.06 103 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 3.70 P 0.02 0.02 0.02 0.03 +0.01 24 90 420 -60
28AUG26 3.80 P 0.03 0.03 0.03 0.05 +0.01 24 630 884 +609
28AUG26 3.90 P 0.00 0.00 0.00 0.07 +0.01 23 0 1,844 0
28AUG26 4.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 1,871 0
28AUG26 4.10 P 0.11 0.11 0.11 0.15 +0.02 23 6,752 7,889 +6,748
28AUG26 4.20 P 0.15 0.15 0.15 0.21 +0.04 24 5 734 +5
28AUG26 4.30 P 0.23 0.23 0.23 0.27 +0.03 23 5 334 +5
28AUG26 4.40 P 0.00 0.00 0.00 0.35 +0.04 25 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.43 +0.04 25 0 113 0
28AUG26 4.60 P 0.51 0.54 0.51 0.52 +0.05 27 4 49 -1
28AUG26 4.70 P 0.00 0.00 0.00 0.62 +0.06 30 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.71 +0.05 30 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.81 +0.06 33 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.91 +0.06 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.16 +0.06 42 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.41 +0.06 48 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.66 +0.06 53 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.91 +0.06 58 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.16 +0.06 63 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.41 +0.06 68 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.66 +0.06 72 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.91 +0.05 76 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.16 +0.06 80 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 +0.01 24 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 202 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 +0.01 22 0 1,286 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 +0.01 21 0 2,827 0
29SEP26 3.80 P 0.08 0.09 0.08 0.09 +0.01 21 40 2,224 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 +0.02 22 0 2,547 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 +0.03 22 0 1,144 0
29SEP26 4.10 P 0.24 0.24 0.23 0.23 +0.03 21 780 2,540 +30
29SEP26 4.20 P 0.00 0.00 0.00 0.29 +0.03 21 0 889 0
29SEP26 4.30 P 0.30 0.34 0.30 0.36 +0.02 20 60 828 +45
29SEP26 4.40 P 0.00 0.00 0.00 0.46 +0.06 24 0 979 0
29SEP26 4.50 P 0.48 0.48 0.48 0.53 +0.05 21 2 1,622 +2
29SEP26 4.60 P 0.00 0.00 0.00 0.63 +0.06 24 0 6,303 0
29SEP26 4.70 P 0.00 0.00 0.00 0.72 +0.07 25 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.80 +0.04 20 0 2,616 0
29SEP26 4.90 P 0.00 0.00 0.00 0.89 +0.06 0 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 1.00 +0.05 25 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.24 +0.05 20 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.49 +0.06 26 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.73 +0.06 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.21 +0.04 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.96 +0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.22 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.45 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.70 +0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.96 +0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.21 +0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.46 +0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.71 +0.06 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 0.00 22 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 +0.01 23 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 0.00 22 0 5,233 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 21 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 +0.01 21 0 463 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 +0.01 22 0 902 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.02 22 0 1,339 0
30DEC26 4.00 P 0.22 0.22 0.22 0.24 +0.02 22 52 482 -12
30DEC26 4.10 P 0.00 0.00 0.00 0.29 +0.02 21 0 2,250 0
30DEC26 4.20 P 0.35 0.35 0.34 0.35 +0.02 21 35 967 +35
30DEC26 4.30 P 0.00 0.00 0.00 0.42 +0.03 22 0 4,701 0
30DEC26 4.40 P 0.00 0.00 0.00 0.49 +0.04 21 0 453 0
30DEC26 4.50 P 0.00 0.00 0.00 0.57 +0.05 22 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.66 +0.06 23 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.73 +0.05 21 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.82 +0.06 21 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.92 +0.07 23 0 874 0
30DEC26 5.00 P 0.00 0.00 0.00 1.02 +0.06 24 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.24 +0.05 17 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.49 +0.06 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.74 +0.07 25 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.97 +0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.22 +0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.47 +0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.72 +0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.97 +0.07 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.21 +0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.46 +0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.71 +0.06 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 21 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 22 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.06 +0.01 23 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.07 0.00 22 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 12,097 0
30MAR27 3.60 P 0.00 0.00 0.00 0.12 0.00 22 0 124 0
30MAR27 3.70 P 0.00 0.00 0.00 0.16 +0.01 22 0 2,010 0
30MAR27 3.80 P 0.19 0.19 0.19 0.19 +0.01 22 5 256 +5
30MAR27 3.90 P 0.23 0.23 0.23 0.24 +0.02 22 1,108 1,430 +1,077
30MAR27 4.00 P 0.24 0.24 0.24 0.29 0.00 22 529 4,517 -124
30MAR27 4.10 P 0.00 0.00 0.00 0.34 +0.02 22 0 97 0
30MAR27 4.20 P 0.36 0.36 0.36 0.39 +0.02 21 138 359 +118
30MAR27 4.30 P 0.00 0.00 0.00 0.45 +0.01 21 0 9,013 0
30MAR27 4.40 P 0.00 0.00 0.00 0.53 +0.03 22 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.60 +0.04 22 0 338 0
30MAR27 4.60 P 0.00 0.00 0.00 0.68 +0.04 22 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.77 +0.06 23 0 381 0
30MAR27 4.80 P 0.84 0.84 0.84 0.88 +0.09 25 2 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.96 +0.09 25 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.03 +0.07 23 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.25 +0.04 21 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.49 +0.04 20 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.74 +0.05 23 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.97 +0.06 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.22 +0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.47 +0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.72 +0.07 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.97 +0.07 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.21 +0.06 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.46 +0.06 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 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29JUN27 3.30 P 0.09 0.09 0.09 0.09 +0.01 24 5 430 +5
29JUN27 3.40 P 0.00 0.00 0.00 0.12 +0.02 24 0 7 0
29JUN27 3.50 P 0.00 0.00 0.00 0.15 +0.03 24 0 338 0
29JUN27 3.60 P 0.00 0.00 0.00 0.18 +0.02 24 0 53 0
29JUN27 3.70 P 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.26 +0.03 24 0 30 0
29JUN27 3.90 P 0.28 0.28 0.28 0.29 +0.02 23 18 18 -5
29JUN27 4.00 P 0.33 0.34 0.33 0.35 +0.04 24 8 60 +8
29JUN27 4.10 P 0.00 0.00 0.00 0.40 +0.03 24 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.46 +0.03 24 0 6 0
29JUN27 4.30 P 0.00 0.00 0.00 0.52 +0.03 24 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.59 +0.04 24 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.65 +0.03 23 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.74 +0.05 24 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.81 +0.04 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.90 +0.05 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.98 +0.05 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.06 +0.05 24 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.27 +0.05 23 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.51 +0.06 24 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.74 +0.05 21 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.99 +0.07 24 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.48 +0.07 0 0 50 0
TOTAL PUT 17,612 162,288 +7,843
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 28.54
29JUN26 17.50 C 0.00 0.00 0.00 11.22 -0.93 243 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.60 -1.10 184 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.09 -1.06 168 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.60 -1.07 165 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.09 -1.06 150 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.60 -1.05 146 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.59 -1.06 124 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.75 -1.02 151 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.55 -1.10 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.62 -1.05 85 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.66 -0.99 76 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.58 -1.19 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.67 -1.03 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.93 -0.89 42 0 15 0
29JUN26 29.00 C 0.44 0.44 0.44 0.42 -0.64 41 4 577 0
29JUN26 30.00 C 0.00 0.00 0.00 0.16 -0.41 42 0 300 0
29JUN26 31.00 C 0.10 0.10 0.08 0.05 -0.22 43 19 286 +11
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.08 46 0 479 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 832 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 710 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 321 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 588 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 84 0 336 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 92 0 206 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 99 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 106 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 113 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 119 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 125 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 131 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 137 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 143 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 149 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.35 -0.85 87 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.86 -0.84 83 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.83 -0.87 72 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.75 -1.02 56 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.79 -0.93 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.85 -0.95 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.94 -0.74 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.02 -0.84 38 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 2.30 -0.83 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 1.71 -0.69 38 0 70 0
30JUL26 29.00 C 0.00 0.00 0.00 1.22 -0.57 38 0 60 0
30JUL26 30.00 C 0.00 0.00 0.00 0.84 -0.46 38 0 150 0
30JUL26 31.00 C 0.64 0.64 0.64 0.57 -0.32 38 15 109 +15
30JUL26 32.00 C 0.35 0.40 0.35 0.37 -0.27 38 160 505 +100
30JUL26 33.00 C 0.00 0.00 0.00 0.23 -0.19 38 0 450 0
30JUL26 34.00 C 0.00 0.00 0.00 0.14 -0.13 38 0 247 0
30JUL26 35.00 C 0.12 0.12 0.12 0.08 -0.08 38 15 529 0
30JUL26 36.00 C 0.00 0.00 0.00 0.05 -0.05 38 0 296 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.40 -0.80 66 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.91 -0.79 63 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.92 -0.81 56 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.94 -0.83 50 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.99 -1.00 46 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.09 -0.84 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.13 -0.94 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.50 -0.76 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.78 -0.74 38 0 0 0
28AUG26 28.00 C 2.36 2.36 2.36 2.19 -0.64 38 46 46 +46
28AUG26 29.00 C 1.81 1.81 1.81 1.70 -0.58 38 15 90 0
28AUG26 30.00 C 1.62 1.62 1.27 1.33 -0.46 38 45 173 +30
28AUG26 31.00 C 0.00 0.00 0.00 0.98 -0.40 38 0 45 0
28AUG26 32.00 C 0.00 0.00 0.00 0.74 -0.29 38 0 167 0
28AUG26 33.00 C 0.63 0.63 0.63 0.53 -0.28 38 15 536 +15
28AUG26 34.00 C 0.42 0.42 0.42 0.38 -0.21 38 17 155 0
28AUG26 35.00 C 0.00 0.00 0.00 0.27 -0.16 38 0 116 0
28AUG26 36.00 C 0.00 0.00 0.00 0.19 -0.12 38 0 32 0
28AUG26 37.00 C 0.00 0.00 0.00 0.13 -0.09 38 0 211 0
28AUG26 38.00 C 0.00 0.00 0.00 0.09 -0.06 38 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.06 -0.05 38 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.40 -0.87 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.91 -1.07 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.92 -0.91 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.98 -1.03 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.10 -1.03 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.35 -0.89 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.56 -0.93 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.73 -0.79 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.18 -0.69 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.60 -0.63 37 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 2.11 -0.59 37 0 56 0
29SEP26 30.00 C 1.79 1.79 1.71 1.71 -0.49 37 22 643 +15
29SEP26 31.00 C 1.44 1.47 1.44 1.37 -0.42 37 30 245 -2
29SEP26 32.00 C 0.00 0.00 0.00 1.08 -0.37 37 0 254 0
29SEP26 33.00 C 0.00 0.00 0.00 0.84 -0.34 37 0 296 0
29SEP26 34.00 C 0.00 0.00 0.00 0.65 -0.28 37 0 2,644 0
29SEP26 35.00 C 0.53 0.53 0.53 0.50 -0.22 37 15 2,005 0
29SEP26 36.00 C 0.48 0.48 0.48 0.38 -0.18 37 15 380 0
29SEP26 37.00 C 0.00 0.00 0.00 0.29 -0.14 37 0 331 0
29SEP26 38.00 C 0.00 0.00 0.00 0.22 -0.11 37 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.16 -0.09 37 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.12 -0.07 37 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 -0.05 37 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 9.79 -0.76 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.26 -0.88 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.43 -0.82 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.50 -0.88 39 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.77 -0.82 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.01 -0.73 39 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 5.31 -0.80 38 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.66 -0.71 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.07 -0.68 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.43 -0.67 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.97 -0.64 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.56 -0.62 36 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 2.25 -0.56 37 0 114 0
30DEC26 32.00 C 0.00 0.00 0.00 1.92 -0.48 37 0 360 0
30DEC26 33.00 C 0.00 0.00 0.00 1.63 -0.45 37 0 135 0
30DEC26 34.00 C 0.00 0.00 0.00 1.38 -0.37 36 0 2,091 0
30DEC26 35.00 C 0.00 0.00 0.00 1.17 -0.38 36 0 264 0
30DEC26 36.00 C 0.00 0.00 0.00 0.98 -0.27 36 0 224 0
30DEC26 37.00 C 0.00 0.00 0.00 0.82 -0.31 36 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.69 -0.26 36 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.57 -0.22 36 0 390 0
30DEC26 40.00 C 0.52 0.52 0.52 0.48 -0.20 36 1 6,391 +1
30DEC26 41.00 C 0.00 0.00 0.00 0.40 -0.17 36 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.33 -0.15 36 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.27 -0.13 36 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.23 -0.11 36 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.19 -0.09 36 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.15 -0.09 36 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.13 -0.07 36 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 18 0
30MAR27 19.50 C 0.00 0.00 0.00 9.99 -0.98 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.64 -1.03 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.82 -0.99 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.10 -0.78 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.34 -0.85 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.63 -0.71 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.00 -0.64 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.30 -0.73 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.75 -0.67 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.23 -0.63 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.77 -0.58 37 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 3.36 -0.49 37 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.05 -0.46 37 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.71 -0.43 37 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 2.39 -0.33 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.07 -0.37 37 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.86 -0.32 37 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.60 -0.30 37 0 1,288 0
30MAR27 37.00 C 0.00 0.00 0.00 1.44 -0.24 37 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.27 -0.22 37 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.08 -0.23 37 0 114 0
30MAR27 40.00 C 0.00 0.00 0.00 0.97 -0.18 37 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.85 -0.16 37 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.74 -0.14 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.65 -0.12 37 0 36 0
30MAR27 44.00 C 0.67 0.67 0.67 0.57 -0.10 37 9 6 -9
30MAR27 45.00 C 0.00 0.00 0.00 0.50 -0.09 37 0 62 0
29JUN27 19.50 C 0.00 0.00 0.00 10.26 -1.04 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.85 -0.93 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.08 -0.99 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.30 -0.89 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.59 -0.84 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.91 -0.85 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.27 -0.84 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.69 -0.79 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.13 -0.67 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.64 -0.67 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.16 -0.68 37 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.76 -0.60 37 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 3.36 -0.59 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.02 -0.53 37 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.70 -0.50 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.41 -0.47 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.16 -0.42 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.93 -0.39 37 0 113 0
29JUN27 37.00 C 0.00 0.00 0.00 1.72 -0.35 37 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.53 -0.32 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.36 -0.30 37 0 0 0
29JUN27 40.00 C 1.40 1.40 1.40 1.21 -0.27 37 3 5 +3
29JUN27 41.00 C 0.00 0.00 0.00 1.08 -0.24 37 0 33 0
TOTAL CALL 446 38,988 +225
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 155 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 147 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 116 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 61 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 104 0
29JUN26 27.00 P 0.00 0.00 0.00 0.12 +0.07 42 0 257 0
29JUN26 28.00 P 0.00 0.00 0.00 0.36 +0.19 41 0 825 0
29JUN26 29.00 P 0.00 0.00 0.00 0.86 +0.42 41 0 2,474 0
29JUN26 30.00 P 0.00 0.00 0.00 1.60 +0.68 41 0 8,506 0
29JUN26 31.00 P 0.00 0.00 0.00 2.50 +0.90 43 0 1,303 0
29JUN26 32.00 P 3.50 3.50 3.50 3.50 +1.00 55 25 1,796 -25
29JUN26 33.00 P 0.00 0.00 0.00 4.46 +1.08 0 0 129 0
29JUN26 34.00 P 0.00 0.00 0.00 5.46 +1.05 0 0 242 -164
29JUN26 35.00 P 0.00 0.00 0.00 6.46 +1.04 0 0 530 -231
29JUN26 36.00 P 0.00 0.00 0.00 7.46 +0.91 0 0 149 0
29JUN26 37.00 P 0.00 0.00 0.00 8.50 +1.14 106 0 0 -15
29JUN26 38.00 P 0.00 0.00 0.00 9.50 +1.14 115 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 10.49 +0.91 120 0 45 0
29JUN26 40.00 P 0.00 0.00 0.00 11.56 +1.01 152 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.52 +1.03 148 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.51 +0.88 152 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.46 +1.10 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.50 +1.14 162 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.57 +1.19 196 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.46 +1.10 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.51 +1.09 188 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.57 +1.12 217 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.54 +1.18 214 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.05 +0.03 39 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.11 +0.06 38 0 30 0
30JUL26 25.00 P 0.24 0.26 0.23 0.22 +0.10 38 45 91 +45
30JUL26 26.00 P 0.47 0.47 0.47 0.42 +0.19 38 18 113 0
30JUL26 27.00 P 0.69 0.69 0.69 0.69 +0.26 38 15 473 0
30JUL26 28.00 P 1.09 1.09 1.09 1.08 +0.37 38 15 507 0
30JUL26 29.00 P 1.58 1.58 1.58 1.59 +0.50 37 18 534 0
30JUL26 30.00 P 2.04 2.04 1.99 2.21 +0.62 37 20 608 +5
30JUL26 31.00 P 0.00 0.00 0.00 2.94 +0.73 38 0 685 0
30JUL26 32.00 P 0.00 0.00 0.00 3.75 +0.76 38 0 1,206 0
30JUL26 33.00 P 0.00 0.00 0.00 4.61 +0.81 37 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 5.54 +0.86 38 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 6.49 +0.87 38 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 7.47 +0.92 39 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 8.50 +1.07 47 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 9.50 +1.09 51 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.49 +0.91 54 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.56 +1.01 66 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.52 +0.93 65 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.51 +0.88 67 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.46 +0.96 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 15.50 +1.05 72 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 16.57 +1.16 84 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.09 +0.04 38 0 15 0
28AUG26 23.00 P 0.24 0.24 0.24 0.16 +0.07 37 32 123 +32
28AUG26 24.00 P 0.00 0.00 0.00 0.29 +0.11 38 0 83 0
28AUG26 25.00 P 0.47 0.47 0.47 0.48 +0.17 38 2 129 +2
28AUG26 26.00 P 0.00 0.00 0.00 0.75 +0.25 38 0 225 0
28AUG26 27.00 P 1.06 1.06 1.06 1.06 +0.30 37 30 596 +15
28AUG26 28.00 P 1.34 1.51 1.34 1.45 +0.34 36 75 180 +45
28AUG26 29.00 P 1.91 1.91 1.91 2.00 +0.49 37 15 506 +15
28AUG26 30.00 P 2.41 2.41 2.41 2.57 +0.56 36 76 103 -76
28AUG26 31.00 P 0.00 0.00 0.00 3.30 +0.67 37 0 165 0
28AUG26 32.00 P 0.00 0.00 0.00 4.05 +0.78 37 0 223 0
28AUG26 33.00 P 0.00 0.00 0.00 4.80 +0.67 36 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 5.55 +0.60 31 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 6.50 +0.68 31 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 7.49 +0.87 34 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 8.50 +0.84 38 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 9.53 +1.09 43 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.49 +0.91 43 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.56 +1.01 51 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.52 +0.93 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.51 +0.88 53 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.46 +0.91 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.50 +0.94 57 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.57 +1.01 66 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 +0.07 37 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 +0.10 37 0 24 0
29SEP26 24.00 P 0.00 0.00 0.00 0.49 +0.16 37 0 24 0
29SEP26 25.00 P 0.00 0.00 0.00 0.73 +0.22 37 0 366 0
29SEP26 26.00 P 1.05 1.05 1.05 1.03 +0.27 37 20 287 +20
29SEP26 27.00 P 0.00 0.00 0.00 1.38 +0.33 37 0 416 0
29SEP26 28.00 P 1.84 1.84 1.84 1.81 +0.41 36 15 713 +15
29SEP26 29.00 P 0.00 0.00 0.00 2.32 +0.47 36 0 814 0
29SEP26 30.00 P 0.00 0.00 0.00 3.03 +0.65 38 0 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 3.59 +0.63 37 0 534 0
29SEP26 32.00 P 0.00 0.00 0.00 4.31 +0.62 37 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 5.09 +0.86 37 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 5.88 +0.80 36 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 6.59 +0.57 31 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 7.49 +0.60 29 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 8.56 +0.90 36 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 9.57 +1.01 39 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 10.54 +0.96 40 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 11.56 +1.01 44 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 12.52 +0.93 44 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 13.51 +0.88 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.46 +0.91 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.50 +0.94 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.57 +1.01 56 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.46 +1.10 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.51 +1.01 56 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.57 +1.12 62 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.54 +1.18 62 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 +0.04 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 +0.05 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.35 +0.07 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.51 +0.09 36 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.72 +0.13 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.99 +0.19 36 0 20 0
30DEC26 25.00 P 1.34 1.34 1.34 1.31 +0.23 37 20 135 +20
30DEC26 26.00 P 1.68 1.68 1.68 1.67 +0.27 37 20 325 0
30DEC26 27.00 P 0.00 0.00 0.00 2.07 +0.29 36 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 2.53 +0.34 36 0 654 0
30DEC26 29.00 P 0.00 0.00 0.00 3.05 +0.44 36 0 298 0
30DEC26 30.00 P 0.00 0.00 0.00 3.62 +0.47 36 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 4.29 +0.57 36 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 4.97 +0.61 36 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 5.61 +0.57 35 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 6.37 +0.66 35 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 7.16 +0.62 35 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 7.98 +0.77 35 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.81 +0.64 34 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.76 +0.72 35 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 10.65 +0.76 35 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 11.58 +0.77 35 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.55 +0.86 36 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 13.51 +0.88 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.48 +0.92 36 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 15.50 +0.94 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.57 +1.01 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.51 +1.15 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.51 +1.01 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.57 +0.99 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.54 +1.18 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.40 +0.11 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.48 +0.13 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.66 +0.17 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.86 +0.19 37 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.12 +0.23 37 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 1.40 +0.24 36 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 1.72 +0.24 36 0 32 0
30MAR27 26.00 P 0.00 0.00 0.00 2.12 +0.30 36 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 2.54 +0.30 36 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 3.03 +0.35 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.63 +0.53 36 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 4.21 +0.59 36 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 4.71 +0.48 35 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 5.35 +0.51 35 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 6.04 +0.53 35 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 6.77 +0.53 35 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 7.52 +0.58 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 8.33 +0.59 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.13 +0.67 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.04 +0.69 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.95 +0.79 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.75 +0.74 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.71 +0.80 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.64 +0.77 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.55 +0.84 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.51 +0.90 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.57 +1.01 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.74 +0.14 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.86 +0.15 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.11 +0.19 36 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.41 +0.21 37 0 3 0
29JUN27 23.00 P 0.00 0.00 0.00 1.70 +0.29 36 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 2.03 +0.29 35 0 24 0
29JUN27 25.00 P 0.00 0.00 0.00 2.43 +0.32 35 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.89 +0.38 35 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 3.37 +0.41 35 0 23 0
29JUN27 28.00 P 0.00 0.00 0.00 3.90 +0.47 35 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 4.45 +0.48 35 0 1,030 0
29JUN27 30.00 P 0.00 0.00 0.00 5.06 +0.55 35 0 235 0
29JUN27 31.00 P 0.00 0.00 0.00 5.68 +0.57 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.34 +0.61 34 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.02 +0.61 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.72 +0.61 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.46 +0.64 34 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 9.21 +0.68 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.98 +0.72 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.77 +0.73 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.57 +0.71 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.39 +0.72 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.23 +0.73 30 0 0 0
TOTAL PUT 461 66,128 -297
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$ 4.84
29JUN26 3.90 C 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.84 0.00 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.74 0.00 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.64 0.00 0 0 55 0
29JUN26 4.30 C 0.00 0.00 0.00 0.54 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 0.00 27 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 145 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 108 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 121 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 167 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 177 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 187 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.95 +0.01 47 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.85 -0.01 43 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.75 -0.01 38 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.65 -0.01 33 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.55 0.00 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.45 0.00 23 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.35 0.00 18 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.25 -0.01 13 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.04 0.00 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 53 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 68 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 77 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.95 -0.01 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.85 -0.01 39 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.75 -0.01 35 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.65 -0.01 31 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.55 0.00 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.45 0.00 22 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.35 0.00 18 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.25 -0.01 14 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.06 -0.01 18 0 252 0
28AUG26 5.00 C 0.00 0.00 0.00 0.04 0.00 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 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
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 0.95 -0.01 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.85 -0.01 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.75 -0.01 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.55 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.45 0.00 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.35 0.00 17 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.25 -0.01 13 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 0.00 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 +0.01 20 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 0.95 -0.01 33 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.85 -0.01 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.75 -0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.65 -0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.55 0.00 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.45 0.00 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.35 0.00 15 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 0.00 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 +0.01 17 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 +0.01 17 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 0.00 17 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 +0.01 20 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 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.95 -0.01 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.85 -0.01 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.75 -0.01 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.55 -0.01 18 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.45 -0.01 16 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.36 -0.02 16 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.29 -0.02 16 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 -0.01 17 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.20 0.00 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 0.00 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.01 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 -0.01 17 0 600 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 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 0.95 -0.01 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.85 -0.01 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.75 -0.01 21 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.65 -0.01 19 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.55 -0.01 16 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.46 -0.02 16 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.40 0.00 18 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.34 0.00 17 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.30 0.00 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.26 0.00 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.22 0.00 17 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.19 0.00 18 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 -0.01 17 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 0.00 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 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 0 28,614 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 83 0
29JUN26 4.60 P 0.01 0.01 0.01 0.01 0.00 32 20 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 28 0 656 0
29JUN26 4.80 P 0.06 0.06 0.06 0.05 0.00 27 25 119 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 0.00 26 0 100 0
29JUN26 5.00 P 0.20 0.20 0.20 0.18 0.00 30 100 156 -100
29JUN26 5.25 P 0.00 0.00 0.00 0.42 0.00 46 0 115 -230
29JUN26 5.50 P 0.00 0.00 0.00 0.68 +0.01 75 0 83 0
29JUN26 5.75 P 0.00 0.00 0.00 0.94 +0.02 103 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.19 +0.02 121 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 1.45 +0.03 147 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.70 +0.03 163 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.95 +0.03 178 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.20 +0.03 192 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.45 +0.03 205 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.70 +0.03 218 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.95 +0.03 231 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.20 +0.03 242 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.45 +0.03 253 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 -0.01 18 0 42 0
30JUL26 4.50 P 0.00 0.00 0.00 0.11 0.00 20 0 20 0
30JUL26 4.60 P 0.00 0.00 0.00 0.16 -0.01 19 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.23 -0.01 18 0 219 0
30JUL26 4.80 P 0.00 0.00 0.00 0.32 +0.01 21 0 53 0
30JUL26 4.90 P 0.00 0.00 0.00 0.42 +0.02 25 0 100 0
30JUL26 5.00 P 0.50 0.50 0.50 0.50 +0.01 21 60 232 +60
30JUL26 5.25 P 0.00 0.00 0.00 0.76 +0.02 34 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 1.02 +0.05 46 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.26 +0.04 49 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.51 +0.04 56 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.76 +0.03 62 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.01 +0.03 68 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.26 +0.04 74 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.51 +0.05 79 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.76 +0.05 85 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.02 +0.06 96 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.27 +0.06 100 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.13 -0.01 18 0 10 0
28AUG26 4.60 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.26 0.00 19 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.33 +0.01 18 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.43 +0.02 22 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.52 +0.03 23 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.76 +0.02 27 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.02 +0.04 36 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.26 +0.04 39 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.51 +0.04 44 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.76 +0.03 49 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.01 +0.03 53 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.26 +0.04 58 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.51 +0.04 62 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.76 +0.04 66 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.02 +0.05 74 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 0.00 19 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 18 0 94 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 +0.01 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.01 19 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 +0.01 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 0.00 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 +0.01 19 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.35 +0.02 18 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.44 +0.03 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.53 +0.03 21 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.76 +0.02 23 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 1.02 +0.03 31 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.26 +0.03 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.51 +0.03 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.76 +0.03 42 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.01 +0.03 45 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.26 +0.03 49 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.51 +0.03 53 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.76 +0.03 56 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 +0.04 63 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 +0.05 66 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.49 +0.02 53 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 0.00 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 0.09 +0.01 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.01 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 +0.01 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 0.00 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.33 +0.01 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.40 +0.01 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 +0.03 19 0 46 0
30DEC26 5.00 P 0.53 0.53 0.53 0.55 +0.03 19 30 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.78 +0.04 22 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 +0.03 24 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 +0.03 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.51 +0.03 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 +0.03 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 +0.03 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 +0.03 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 +0.03 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 +0.03 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.02 +0.04 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.27 +0.05 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.50 +0.02 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 -0.01 17 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 0.00 18 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 -0.01 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 0.00 18 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 0.00 18 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 0.00 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.43 +0.01 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.58 +0.03 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.79 +0.04 20 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.02 +0.03 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.26 +0.03 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.51 +0.03 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.76 +0.03 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.01 +0.03 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.26 +0.03 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 +0.03 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 +0.03 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.02 +0.04 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.27 +0.05 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 0.00 17 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.16 0.00 18 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 0.00 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 -0.01 17 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.32 -0.01 17 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.38 -0.01 17 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 -0.01 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.51 -0.01 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.59 0.00 18 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.80 +0.03 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.03 +0.04 21 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.26 +0.03 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.51 +0.03 24 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.76 +0.03 27 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.01 +0.03 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.26 +0.03 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.51 +0.03 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.76 +0.03 35 0 0 0
TOTAL PUT 235 6,895 -270
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$ 3.51
29JUN26 2.50 C 0.00 0.00 0.00 1.02 -0.07 150 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.92 -0.07 135 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.82 -0.07 120 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.72 -0.07 106 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.62 -0.07 92 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.53 -0.07 95 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.42 -0.08 65 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.32 -0.08 52 0 75 0
29JUN26 3.30 C 0.00 0.00 0.00 0.22 -0.08 38 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 -0.07 32 0 27 0
29JUN26 3.50 C 0.00 0.00 0.00 0.06 -0.06 30 0 147 0
29JUN26 3.60 C 0.00 0.00 0.00 0.02 -0.04 29 0 85 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 -0.02 35 0 139 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 143 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 68 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 78 0 254 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 96 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 104 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 112 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 127 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 135 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 142 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 148 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 165 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 180 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 232 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.03 -0.07 87 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.93 -0.07 79 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.82 -0.08 61 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.73 -0.07 64 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.63 -0.07 56 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.53 -0.07 49 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.43 -0.07 41 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.33 -0.07 34 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.24 -0.07 30 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.16 -0.06 28 0 90 0
30JUL26 3.50 C 0.00 0.00 0.00 0.11 -0.04 30 0 61 0
30JUL26 3.60 C 0.06 0.06 0.06 0.07 -0.03 30 50 60 +50
30JUL26 3.70 C 0.00 0.00 0.00 0.04 -0.02 29 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 -0.02 28 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 -0.01 27 0 35 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.03 -0.07 71 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.93 -0.07 64 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.82 -0.08 51 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.73 -0.07 52 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.63 -0.07 46 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.53 -0.07 40 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.43 -0.07 34 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.33 -0.08 28 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.25 -0.07 28 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.18 -0.05 27 0 33 0
28AUG26 3.50 C 0.00 0.00 0.00 0.13 -0.04 27 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.09 -0.04 26 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 -0.03 26 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 -0.02 26 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.03 -0.07 60 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.93 -0.07 55 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.83 -0.07 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.73 -0.08 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.63 -0.07 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.53 -0.07 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.43 -0.07 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.34 -0.07 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 -0.05 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 -0.04 26 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 -0.03 27 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 -0.03 28 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 -0.02 28 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.01 28 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 120 0
29SEP26 4.10 C 0.05 0.05 0.05 0.03 -0.01 28 30 190 +30
29SEP26 4.20 C 0.00 0.00 0.00 0.02 -0.01 27 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.01 25 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 63 0
30DEC26 2.50 C 0.00 0.00 0.00 1.03 -0.07 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.93 -0.07 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.83 -0.07 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.73 -0.08 32 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 -0.07 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 -0.07 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 -0.06 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 -0.05 25 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 -0.05 25 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 -0.04 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.04 25 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 -0.04 25 0 56 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 -0.03 26 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 -0.01 25 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.01 23 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.03 -0.07 35 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.93 -0.07 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.83 -0.07 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.73 -0.08 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.63 -0.08 22 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 -0.07 23 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 -0.07 24 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 -0.06 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 -0.07 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 -0.06 24 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 -0.05 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 -0.05 25 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 -0.05 24 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 -0.05 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 -0.03 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 -0.02 26 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 -0.02 25 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 -0.02 24 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 133 0
29JUN27 2.50 C 0.00 0.00 0.00 1.03 -0.07 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.93 -0.07 25 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.83 -0.07 22 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.75 -0.07 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.68 -0.06 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.61 -0.06 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.55 -0.06 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.49 -0.06 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.44 -0.05 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.39 -0.05 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.35 -0.04 25 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.30 -0.05 24 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.27 -0.04 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.23 -0.04 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.21 -0.04 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 -0.03 25 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 -0.02 26 0 18 0
TOTAL CALL 80 16,385 +80
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 141 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 200 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 +0.01 33 0 250 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 +0.03 36 0 360 0
29JUN26 3.60 P 0.00 0.00 0.00 0.11 +0.05 30 0 151 0
29JUN26 3.70 P 0.00 0.00 0.00 0.20 +0.07 36 0 292 0
29JUN26 3.80 P 0.00 0.00 0.00 0.29 +0.07 0 0 208 0
29JUN26 3.90 P 0.00 0.00 0.00 0.39 +0.07 0 0 223 0
29JUN26 4.00 P 0.00 0.00 0.00 0.49 +0.08 0 0 149 0
29JUN26 4.10 P 0.00 0.00 0.00 0.59 +0.08 0 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.69 +0.08 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.79 +0.08 0 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.89 +0.08 0 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.99 +0.08 0 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 1.09 +0.08 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.19 +0.08 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.29 +0.08 0 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.39 +0.08 0 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.49 +0.08 0 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.74 +0.08 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.99 +0.08 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.24 +0.08 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.49 +0.08 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.74 +0.08 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.99 +0.08 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.24 +0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.49 +0.08 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.74 +0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.99 +0.08 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.03 +0.01 25 0 186 0
30JUL26 3.30 P 0.00 0.00 0.00 0.07 +0.03 28 0 8 0
30JUL26 3.40 P 0.08 0.08 0.08 0.11 +0.04 27 8 250 +8
30JUL26 3.50 P 0.14 0.15 0.14 0.16 +0.04 26 16 228 +16
30JUL26 3.60 P 0.00 0.00 0.00 0.23 +0.06 26 0 282 0
30JUL26 3.70 P 0.00 0.00 0.00 0.31 +0.07 26 0 221 0
30JUL26 3.80 P 0.00 0.00 0.00 0.40 +0.07 27 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.49 +0.07 25 0 3 0
30JUL26 4.00 P 0.00 0.00 0.00 0.59 +0.07 29 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.68 +0.07 0 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.78 +0.07 0 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.07 +0.07 0 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.17 +0.07 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.27 +0.07 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.37 +0.07 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.47 +0.07 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.57 +0.08 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.82 +0.08 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 0.00 24 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.06 +0.02 26 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.09 +0.02 25 0 45 0
28AUG26 3.40 P 0.00 0.00 0.00 0.14 +0.04 26 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.19 +0.04 25 0 40 0
28AUG26 3.60 P 0.28 0.28 0.28 0.25 +0.05 24 30 170 +30
28AUG26 3.70 P 0.00 0.00 0.00 0.34 +0.07 27 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.43 +0.07 30 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.51 +0.06 28 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.60 +0.07 28 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.69 +0.07 26 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.79 +0.07 29 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.88 +0.08 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.98 +0.07 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.17 +0.07 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.28 +0.08 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.37 +0.07 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.47 +0.07 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 +0.02 26 0 60 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 +0.03 26 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 +0.03 27 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 +0.04 26 0 26 0
29SEP26 3.50 P 0.17 0.17 0.17 0.23 +0.05 27 1 237 +1
29SEP26 3.60 P 0.31 0.31 0.31 0.29 +0.05 26 30 656 +30
29SEP26 3.70 P 0.38 0.38 0.38 0.37 +0.07 28 30 224 +30
29SEP26 3.80 P 0.00 0.00 0.00 0.45 +0.06 29 0 165 0
29SEP26 3.90 P 0.00 0.00 0.00 0.54 +0.07 31 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.63 +0.08 32 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.72 +0.08 33 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.81 +0.07 33 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.92 +0.08 38 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.00 +0.06 35 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.10 +0.07 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.20 +0.08 39 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.29 +0.07 36 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.39 +0.07 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.49 +0.07 40 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.58 +0.07 0 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.83 +0.07 0 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.07 +0.07 0 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.57 +0.08 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.82 +0.08 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.07 +0.08 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.31 +0.07 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.56 +0.07 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.81 +0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.06 +0.07 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 +0.01 25 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 +0.03 27 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 +0.02 25 0 220 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 +0.04 27 0 681 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 +0.04 26 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.36 +0.05 27 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.42 +0.05 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.50 +0.06 28 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.57 +0.06 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.66 +0.07 29 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 +0.07 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.83 +0.07 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.93 +0.08 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.02 +0.07 32 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.12 +0.08 34 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.22 +0.08 36 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.32 +0.08 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.43 +0.09 41 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.53 +0.08 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.61 +0.06 40 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.87 +0.08 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.11 +0.08 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.34 +0.07 43 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.60 +0.08 51 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.83 +0.07 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.09 +0.09 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.34 +0.09 55 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.57 +0.07 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.83 +0.08 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.08 +0.09 46 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 +0.01 25 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 0.00 24 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 0.00 24 0 1,710 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 +0.01 24 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 +0.01 24 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 +0.03 25 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 +0.04 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.39 +0.03 26 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 +0.03 26 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.52 +0.03 26 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.60 +0.04 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.68 +0.05 27 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.76 +0.05 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.85 +0.06 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.94 +0.06 29 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.03 +0.06 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.13 +0.07 31 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.23 +0.07 33 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.33 +0.08 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.43 +0.08 36 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.53 +0.08 37 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.63 +0.08 38 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.87 +0.07 40 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.11 +0.08 41 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.35 +0.08 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.60 +0.08 44 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.83 +0.07 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.09 +0.09 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.34 +0.09 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.57 +0.07 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.83 +0.08 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.08 +0.09 0 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.17 +0.02 25 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.21 +0.03 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 +0.03 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 +0.03 25 0 5 0
29JUN27 3.50 P 0.00 0.00 0.00 0.36 +0.03 25 0 59 0
29JUN27 3.60 P 0.00 0.00 0.00 0.43 +0.04 26 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.49 +0.04 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.56 +0.05 26 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.63 +0.05 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.71 +0.05 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.79 +0.06 27 0 5 0
29JUN27 4.20 P 0.00 0.00 0.00 0.87 +0.06 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.96 +0.07 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.05 +0.07 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.14 +0.07 29 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.24 +0.08 31 0 0 0
TOTAL PUT 115 19,296 +115
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$ 30.42
29JUN26 18.00 C 0.00 0.00 0.00 12.43 -0.86 137 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.93 -0.76 128 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.43 -0.87 120 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.93 -0.81 111 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.43 -0.76 103 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.43 -0.77 84 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.43 -1.04 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.43 -0.89 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.43 -0.76 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.43 -0.81 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.43 -0.77 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.45 -0.75 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.50 -0.73 47 0 0 0
29JUN26 29.00 C 1.91 1.91 1.43 1.66 -0.66 48 165 75 +45
29JUN26 30.00 C 1.20 1.20 0.81 0.96 -0.52 46 120 150 0
29JUN26 31.00 C 0.60 0.60 0.39 0.48 -0.39 46 34 94 +19
29JUN26 32.00 C 0.16 0.16 0.16 0.22 -0.23 47 4 455 +4
29JUN26 33.00 C 0.00 0.00 0.00 0.08 -0.14 47 0 645 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.06 48 0 1,198 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 1,191 0
29JUN26 36.00 C 0.02 0.02 0.02 0.01 0.00 57 30 1,470 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,634 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4,041 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,333 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 88 0 713 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 94 0 440 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 101 0 226 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 107 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 114 0 85 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 120 0 203 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.98 -0.76 51 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.48 -0.76 47 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.48 -0.72 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.50 -0.97 46 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.61 -0.82 57 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.56 -0.84 44 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.61 -0.63 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.76 -0.83 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.94 -0.76 44 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.20 -0.56 44 0 0 0
30JUL26 29.00 C 2.29 2.38 2.29 2.56 -0.47 45 26 109 +26
30JUL26 30.00 C 2.03 2.03 1.79 1.98 -0.38 44 120 170 +106
30JUL26 31.00 C 1.38 1.58 1.38 1.51 -0.30 44 215 289 +214
30JUL26 32.00 C 1.30 1.30 1.01 1.13 -0.25 44 168 310 +153
30JUL26 33.00 C 0.72 0.88 0.72 0.83 -0.20 45 46 255 +46
30JUL26 34.00 C 0.59 0.59 0.59 0.60 -0.16 45 6 425 0
30JUL26 35.00 C 0.41 0.41 0.40 0.42 -0.14 45 25 1,192 +10
30JUL26 36.00 C 0.27 0.32 0.27 0.29 -0.10 44 10 531 +2
30JUL26 37.00 C 0.24 0.24 0.24 0.20 -0.07 45 15 1,161 0
30JUL26 38.00 C 0.00 0.00 0.00 0.13 -0.05 44 0 427 0
30JUL26 39.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 723 0
30JUL26 40.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 635 0
30JUL26 41.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 537 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 387 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.01 43 3 90 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 8.66 - 48 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 7.76 -0.87 49 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.88 -0.52 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.93 -0.56 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.08 -0.60 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.32 -0.59 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.64 -0.54 42 0 0 0
28AUG26 29.00 C 3.22 3.22 3.10 3.04 -0.47 43 30 58 +15
28AUG26 30.00 C 2.87 2.87 2.87 2.50 -0.37 43 14 40 +14
28AUG26 31.00 C 1.85 1.85 1.85 2.03 -0.32 43 15 45 +15
28AUG26 32.00 C 1.48 1.48 1.48 1.63 -0.29 43 12 12 +12
28AUG26 33.00 C 0.00 0.00 0.00 1.31 -0.23 43 0 228 0
28AUG26 34.00 C 0.00 0.00 0.00 1.04 -0.19 43 0 213 0
28AUG26 35.00 C 0.00 0.00 0.00 0.81 -0.19 43 0 273 0
28AUG26 36.00 C 0.00 0.00 0.00 0.63 -0.15 43 0 161 0
28AUG26 37.00 C 0.00 0.00 0.00 0.48 -0.12 43 0 172 0
28AUG26 38.00 C 0.00 0.00 0.00 0.36 -0.10 43 0 197 0
28AUG26 39.00 C 0.29 0.29 0.29 0.27 -0.08 43 3 130 +3
28AUG26 40.00 C 0.00 0.00 0.00 0.20 -0.06 43 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.15 -0.05 43 3 232 -3
28AUG26 42.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 12 0
28AUG26 45.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.57 -0.73 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.06 -0.75 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.60 -0.76 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.63 -0.75 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.68 -0.79 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.76 -0.87 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.88 -0.70 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.05 -0.69 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.25 -0.67 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.57 -0.57 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.92 -0.53 41 0 0 0
29SEP26 29.00 C 3.55 3.55 3.31 3.37 -0.45 42 26 26 +26
29SEP26 30.00 C 3.20 3.20 3.20 2.84 -0.37 41 15 2,642 +5
29SEP26 31.00 C 2.38 2.38 2.38 2.38 -0.35 41 15 139 +15
29SEP26 32.00 C 0.00 0.00 0.00 1.99 -0.30 41 0 59 0
29SEP26 33.00 C 0.00 0.00 0.00 1.66 -0.24 42 0 241 0
29SEP26 34.00 C 0.00 0.00 0.00 1.36 -0.24 42 0 289 0
29SEP26 35.00 C 0.00 0.00 0.00 1.11 -0.20 41 0 351 0
29SEP26 36.00 C 0.00 0.00 0.00 0.89 -0.20 41 0 410 0
29SEP26 37.00 C 0.72 0.76 0.72 0.72 -0.16 41 30 387 0
29SEP26 38.00 C 0.00 0.00 0.00 0.58 -0.13 41 0 197 0
29SEP26 39.00 C 0.00 0.00 0.00 0.44 -0.13 41 0 144 0
29SEP26 40.00 C 0.00 0.00 0.00 0.37 -0.08 41 0 73 0
29SEP26 41.00 C 0.00 0.00 0.00 0.29 -0.07 41 0 68 0
29SEP26 42.00 C 0.32 0.32 0.32 0.23 -0.05 41 6 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.18 -0.05 41 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 11.70 -0.74 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.22 -0.76 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.77 -0.77 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.87 -0.73 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.00 -0.72 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.16 -0.72 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.37 -0.73 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.69 -0.66 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.97 -0.66 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.31 -0.65 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.72 -0.59 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.18 -0.55 39 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.62 -0.51 38 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 3.18 -0.56 38 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 2.77 -0.54 38 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 2.43 -0.47 38 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 2.10 -0.45 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.82 -0.40 38 0 100 0
30DEC26 36.00 C 1.77 1.77 1.77 1.62 -0.32 39 9 1,316 0
30DEC26 37.00 C 0.00 0.00 0.00 1.36 -0.27 38 0 51 0
30DEC26 38.00 C 0.00 0.00 0.00 1.20 -0.26 39 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.00 -0.22 38 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.85 -0.24 38 0 80 0
30DEC26 41.00 C 0.00 0.00 0.00 0.73 -0.17 38 0 43 0
30DEC26 42.00 C 0.80 0.80 0.80 0.62 -0.19 38 4 34 -4
30DEC26 43.00 C 0.00 0.00 0.00 0.53 -0.16 38 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.46 -0.13 38 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.39 -0.12 38 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.33 -0.10 38 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.28 -0.09 38 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 11.58 -0.72 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.13 -0.73 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.33 -0.66 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.52 -0.65 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.75 -0.64 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.95 -0.70 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.29 -0.65 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.64 -0.66 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.04 -0.64 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.52 -0.57 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.02 -0.52 39 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 4.54 -0.48 39 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 4.08 -0.48 39 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 3.66 -0.45 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.42 -0.29 40 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 3.08 -0.31 40 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.76 -0.29 40 0 165 0
30MAR27 36.00 C 0.00 0.00 0.00 2.49 -0.25 40 0 111 0
30MAR27 37.00 C 0.00 0.00 0.00 2.21 -0.26 40 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 1.99 -0.21 40 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 1.78 -0.20 40 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 1.58 -0.19 40 0 370 0
30MAR27 41.00 C 0.00 0.00 0.00 1.43 -0.15 40 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.27 -0.15 39 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.13 -0.13 40 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.01 -0.11 39 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 0.90 -0.11 39 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.79 -0.11 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.71 -0.08 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.99 - 41 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 9.11 -0.69 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.42 -0.67 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.79 -0.64 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.20 -0.60 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.62 -0.57 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.06 -0.55 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.60 -0.48 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.14 -0.45 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.77 -0.37 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.36 -0.45 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.99 -0.43 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.68 -0.35 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.37 -0.35 39 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.08 -0.31 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.84 -0.28 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.61 -0.25 39 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 2.43 -0.23 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.25 -0.24 40 0 18 0
29JUN27 41.00 C 0.00 0.00 0.00 2.05 -0.26 40 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 1.89 -0.25 40 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 1.75 -0.20 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.62 -0.18 40 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.46 -0.19 40 0 44 0
29JUN27 46.00 C 0.00 0.00 0.00 1.34 -0.16 40 0 165 0
TOTAL CALL 1,169 34,916 +723
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 164 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 156 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 149 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 830 0
29JUN26 28.00 P 0.14 0.14 0.14 0.07 +0.03 47 135 563 +135
29JUN26 29.00 P 0.00 0.00 0.00 0.22 +0.09 47 0 637 0
29JUN26 30.00 P 0.61 0.68 0.51 0.53 +0.20 46 47 450 -3
29JUN26 31.00 P 0.91 1.25 0.91 1.06 +0.34 47 45 755 -15
29JUN26 32.00 P 1.59 1.93 1.59 1.79 +0.48 47 31 1,091 +30
29JUN26 33.00 P 2.95 2.95 2.95 2.65 +0.57 47 9 840 0
29JUN26 34.00 P 3.90 3.90 3.90 3.60 +0.71 48 2 680 0
29JUN26 35.00 P 0.00 0.00 0.00 4.72 +0.80 82 0 1,416 0
29JUN26 36.00 P 0.00 0.00 0.00 5.71 +0.89 93 0 1,907 0
29JUN26 37.00 P 0.00 0.00 0.00 6.64 +0.82 89 0 428 0
29JUN26 38.00 P 0.00 0.00 0.00 7.63 +0.81 96 0 2,661 0
29JUN26 39.00 P 0.00 0.00 0.00 8.64 +0.66 108 0 292 0
29JUN26 40.00 P 0.00 0.00 0.00 9.63 +0.75 114 0 41 0
29JUN26 41.00 P 0.00 0.00 0.00 10.63 +0.81 122 0 15 -29
29JUN26 42.00 P 0.00 0.00 0.00 11.69 +0.87 147 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 12.73 +0.91 165 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 13.73 +0.72 173 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.63 +0.81 153 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.64 +0.68 164 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.71 +0.84 192 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 60 0
30JUL26 24.00 P 0.10 0.10 0.10 0.08 +0.03 45 30 105 +30
30JUL26 25.00 P 0.00 0.00 0.00 0.15 +0.06 45 0 63 0
30JUL26 26.00 P 0.30 0.30 0.30 0.27 +0.10 45 8 123 +8
30JUL26 27.00 P 0.00 0.00 0.00 0.45 +0.14 45 0 81 0
30JUL26 28.00 P 0.73 0.73 0.71 0.71 +0.20 45 30 201 -15
30JUL26 29.00 P 1.12 1.12 1.11 1.05 +0.25 44 16 356 +6
30JUL26 30.00 P 1.50 1.50 1.50 1.48 +0.31 44 13 217 0
30JUL26 31.00 P 2.10 2.15 2.10 2.00 +0.36 44 21 345 +21
30JUL26 32.00 P 2.68 2.80 2.59 2.61 +0.43 44 103 601 +86
30JUL26 33.00 P 2.88 3.51 2.88 3.35 +0.53 45 28 429 +24
30JUL26 34.00 P 0.00 0.00 0.00 4.09 +0.59 44 0 321 0
30JUL26 35.00 P 0.00 0.00 0.00 5.05 +0.77 49 0 151 0
30JUL26 36.00 P 0.00 0.00 0.00 5.91 +0.79 50 0 601 0
30JUL26 37.00 P 0.00 0.00 0.00 6.85 +0.76 52 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 7.71 +0.63 49 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 8.78 +0.80 58 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 9.63 +0.75 50 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 10.73 +0.90 63 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.69 +0.87 63 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.73 +0.85 70 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.73 +0.72 74 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.63 +0.75 67 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.74 +0.78 81 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.72 +0.85 83 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.07 - 43 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 0.13 +0.04 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.22 +0.07 43 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.35 +0.09 43 0 26 0
28AUG26 26.00 P 0.55 0.55 0.55 0.54 +0.14 43 11 73 -11
28AUG26 27.00 P 0.82 0.82 0.82 0.78 +0.17 43 15 241 0
28AUG26 28.00 P 0.00 0.00 0.00 1.08 +0.20 42 0 56 0
28AUG26 29.00 P 0.00 0.00 0.00 1.46 +0.25 42 0 124 0
28AUG26 30.00 P 1.94 1.94 1.94 1.92 +0.29 42 12 51 +10
28AUG26 31.00 P 2.36 2.36 2.36 2.45 +0.34 42 12 90 -10
28AUG26 32.00 P 2.80 3.10 2.80 3.05 +0.41 42 27 346 +15
28AUG26 33.00 P 3.52 3.79 3.52 3.75 +0.48 43 28 431 +28
28AUG26 34.00 P 0.00 0.00 0.00 4.45 +0.66 42 0 356 0
28AUG26 35.00 P 0.00 0.00 0.00 5.23 +0.69 42 0 165 0
28AUG26 36.00 P 0.00 0.00 0.00 6.08 +0.56 43 0 179 0
28AUG26 37.00 P 0.00 0.00 0.00 7.10 +0.87 48 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 7.94 +0.76 47 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 8.88 +0.76 49 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 9.67 +0.67 43 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 10.73 +0.69 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.69 +0.75 50 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.73 +0.80 55 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.74 +0.73 58 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.74 +0.78 61 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.74 +0.78 63 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.74 +0.78 66 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 +0.03 42 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 +0.04 41 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 +0.06 41 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.40 +0.09 41 0 185 0
29SEP26 25.00 P 0.46 0.46 0.46 0.59 +0.13 41 5 3,659 +3
29SEP26 26.00 P 0.00 0.00 0.00 0.83 +0.16 41 0 104 0
29SEP26 27.00 P 0.00 0.00 0.00 1.11 +0.19 41 0 97 0
29SEP26 28.00 P 1.53 1.53 1.53 1.45 +0.22 41 12 436 0
29SEP26 29.00 P 1.93 1.97 1.93 1.85 +0.24 40 15 769 0
29SEP26 30.00 P 0.00 0.00 0.00 2.35 +0.33 41 0 389 0
29SEP26 31.00 P 2.54 2.55 2.48 2.90 +0.37 40 31 210 0
29SEP26 32.00 P 3.45 3.45 3.45 3.51 +0.42 41 9 143 +9
29SEP26 33.00 P 4.11 4.11 4.11 4.17 +0.45 41 11 355 0
29SEP26 34.00 P 0.00 0.00 0.00 5.04 +0.64 43 0 205 0
29SEP26 35.00 P 0.00 0.00 0.00 5.77 +0.70 43 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 6.58 +0.70 44 0 104 0
29SEP26 37.00 P 0.00 0.00 0.00 7.42 +0.65 44 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 8.28 +0.72 45 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 9.12 +0.69 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.08 +0.76 46 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 10.97 +0.80 45 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 11.86 +0.77 44 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 12.81 +0.78 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.74 +0.68 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.75 +0.76 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.74 +0.78 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.74 +0.75 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.15 +0.02 38 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.19 +0.02 38 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 +0.04 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.42 +0.05 38 0 23 0
30DEC26 23.00 P 0.63 0.63 0.63 0.59 +0.07 38 12 162 +12
30DEC26 24.00 P 0.73 0.73 0.73 0.80 +0.09 38 12 102 +12
30DEC26 25.00 P 0.00 0.00 0.00 1.06 +0.16 38 0 169 0
30DEC26 26.00 P 1.44 1.44 1.44 1.37 +0.15 39 10 57 -10
30DEC26 27.00 P 0.00 0.00 0.00 1.72 +0.20 39 0 228 0
30DEC26 28.00 P 2.23 2.23 2.23 2.13 +0.24 39 40 22 -40
30DEC26 29.00 P 0.00 0.00 0.00 2.58 +0.29 39 0 11 0
30DEC26 30.00 P 2.65 3.21 2.65 3.06 +0.32 38 20 37 +17
30DEC26 31.00 P 3.58 3.58 3.58 3.61 +0.38 38 34 950 +34
30DEC26 32.00 P 3.80 3.80 3.80 4.30 +0.55 39 2 1,167 -2
30DEC26 33.00 P 0.00 0.00 0.00 4.91 +0.46 39 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.62 +0.54 39 0 47 0
30DEC26 35.00 P 0.00 0.00 0.00 6.37 +0.70 40 0 74 0
30DEC26 36.00 P 0.00 0.00 0.00 7.15 +0.64 40 0 57 0
30DEC26 37.00 P 0.00 0.00 0.00 7.94 +0.66 40 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 8.73 +0.66 40 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 9.61 +0.76 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.40 +0.71 40 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 11.23 +0.68 40 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 12.03 +0.58 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.95 +0.63 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.89 +0.64 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.88 +0.73 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.79 +0.67 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.77 +0.73 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.37 +0.07 39 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.43 +0.07 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.60 +0.10 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.80 +0.14 39 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.01 +0.13 39 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 1.24 +0.14 39 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.53 +0.20 38 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 1.87 +0.22 38 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 2.26 +0.27 38 0 56 0
30MAR27 28.00 P 0.00 0.00 0.00 2.74 +0.34 39 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 3.21 +0.39 39 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 3.76 +0.44 39 0 25 0
30MAR27 31.00 P 3.70 3.70 3.70 4.33 +0.47 39 2 3 +2
30MAR27 32.00 P 0.00 0.00 0.00 4.93 +0.51 39 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 5.49 +0.48 39 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 6.17 +0.55 39 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 6.87 +0.57 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.57 +0.56 39 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 8.37 +0.55 39 0 193 0
30MAR27 38.00 P 0.00 0.00 0.00 9.14 +0.61 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.96 +0.64 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.78 +0.68 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.59 +0.68 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.53 +0.76 40 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 13.34 +0.70 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.23 +0.70 39 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 15.06 +0.64 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.07 +0.73 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.92 +0.65 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.17 - 40 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 1.46 +0.15 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.77 +0.17 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.14 +0.31 40 0 222 0
29JUN27 26.00 P 0.00 0.00 0.00 2.53 +0.36 40 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 2.97 +0.41 41 0 240 0
29JUN27 28.00 P 0.00 0.00 0.00 3.43 +0.27 41 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 3.95 +0.31 41 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.48 +0.32 41 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.05 +0.35 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.66 +0.42 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.30 +0.46 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.94 +0.47 41 0 115 0
29JUN27 35.00 P 0.00 0.00 0.00 7.69 +0.52 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.41 +0.51 42 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 9.15 +0.53 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.91 +0.56 42 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.69 +0.57 42 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.49 +0.60 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.29 +0.62 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.12 +0.64 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.95 +0.65 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.80 +0.69 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.66 +0.71 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.49 +0.68 42 0 0 0
TOTAL PUT 838 36,378 +347
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$ 18.21
29JUN26 12.50 C 0.00 0.00 0.00 5.74 -0.05 147 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.31 0.00 172 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.73 -0.06 110 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.25 -0.03 114 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.74 -0.06 94 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.27 +0.04 97 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.72 -0.01 51 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.22 -0.01 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.72 -0.01 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.22 -0.01 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.75 -0.01 25 0 0 0
29JUN26 18.00 C 0.61 0.61 0.36 0.38 0.00 27 45 34 +30
29JUN26 18.50 C 0.22 0.22 0.17 0.13 -0.01 26 66 74 +66
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 28 0 46 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 71 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 485 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 378 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 219 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 172 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 117 0 49 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 128 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.82 -0.04 59 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.32 -0.02 53 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.81 -0.01 46 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.35 +0.08 45 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.76 -0.10 23 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.28 -0.01 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.82 -0.01 24 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.40 0.00 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.03 +0.01 25 0 0 0
30JUL26 18.00 C 0.72 0.72 0.72 0.72 0.00 25 7 7 +7
30JUL26 18.50 C 0.68 0.68 0.47 0.49 +0.01 25 45 210 +29
30JUL26 19.00 C 0.43 0.45 0.39 0.31 +0.01 25 30 514 +7
30JUL26 19.50 C 0.00 0.00 0.00 0.18 +0.01 25 0 87 0
30JUL26 20.00 C 0.17 0.17 0.17 0.10 0.00 25 15 403 -4
30JUL26 21.00 C 0.00 0.00 0.00 0.03 0.00 25 0 112 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 145 0
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 42 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.84 - 43 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 4.32 -0.10 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.86 -0.06 36 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.41 -0.01 36 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.93 0.00 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.40 +0.01 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.98 +0.01 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.60 +0.02 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.30 +0.04 27 0 30 0
28AUG26 18.00 C 0.00 0.00 0.00 0.98 +0.02 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.72 +0.01 26 0 0 0
28AUG26 19.00 C 0.67 0.67 0.61 0.55 +0.04 27 30 60 +15
28AUG26 19.50 C 0.00 0.00 0.00 0.39 +0.03 26 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.27 +0.03 26 0 193 0
28AUG26 21.00 C 0.20 0.20 0.20 0.12 +0.02 26 15 142 -2
28AUG26 22.00 C 0.00 0.00 0.00 0.05 +0.01 26 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 28 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 35 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 5.79 -0.01 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.31 0.00 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.84 -0.02 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.32 -0.12 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.87 -0.07 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.44 0.00 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.97 +0.01 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.44 +0.01 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.03 +0.02 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.66 +0.02 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.31 0.00 24 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 1.04 +0.01 25 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.81 +0.03 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.62 +0.03 25 0 30 0
29SEP26 19.50 C 0.00 0.00 0.00 0.47 +0.04 25 0 68 0
29SEP26 20.00 C 0.00 0.00 0.00 0.34 +0.03 25 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 +0.02 25 0 79 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 +0.01 26 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 27 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 35 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 5.79 -0.01 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.31 0.00 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.89 -0.06 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.36 -0.08 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.90 -0.04 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.44 -0.04 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.97 -0.06 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.54 +0.01 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.16 +0.01 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.83 +0.02 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.53 +0.02 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.26 +0.02 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.03 +0.02 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.84 +0.02 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.69 +0.01 23 0 125 0
30DEC26 20.00 C 0.00 0.00 0.00 0.55 +0.02 23 0 306 0
30DEC26 21.00 C 0.00 0.00 0.00 0.34 +0.02 23 0 173 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 +0.01 22 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 158 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 +0.01 23 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 23 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 4.91 -0.08 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.42 -0.09 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.98 -0.08 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.58 -0.05 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.18 -0.05 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.78 -0.08 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.44 +0.01 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.13 0.00 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.86 +0.01 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.60 +0.01 23 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.37 +0.01 23 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.17 +0.01 23 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.99 +0.01 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.84 +0.01 23 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.57 -0.02 23 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.41 +0.01 23 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.19 +0.01 23 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 0.00 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 0.04 +0.01 24 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 13.50 C 0.00 0.00 0.00 4.96 - 24 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 4.54 -0.01 24 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.14 -0.01 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.76 0.00 24 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.39 0.00 23 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.05 -0.08 23 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.74 -0.03 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.44 0.00 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.17 0.00 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.86 -0.06 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.64 0.00 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.44 0.00 23 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 1.26 0.00 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.10 0.00 23 0 40 0
29JUN27 21.00 C 0.00 0.00 0.00 0.83 0.00 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.62 0.00 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.45 0.00 23 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 0.33 0.00 23 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.13 0.00 24 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 0.00 24 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.06 0.00 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
TOTAL CALL 253 6,115 +148
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 188 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29JUN26 17.00 P 0.01 0.01 0.01 0.01 0.00 30 1 264 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 27 0 292 0
29JUN26 18.00 P 0.16 0.16 0.16 0.14 -0.01 25 1 403 +1
29JUN26 18.50 P 0.21 0.43 0.21 0.42 +0.03 27 123 272 +55
29JUN26 19.00 P 0.00 0.00 0.00 0.81 +0.01 24 0 402 0
29JUN26 19.50 P 1.20 1.20 1.20 1.29 +0.01 0 2 174 -2
29JUN26 20.00 P 0.00 0.00 0.00 1.79 +0.01 0 0 210 0
29JUN26 21.00 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.80 +0.02 73 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.79 +0.01 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.79 +0.01 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.79 +0.01 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.79 +0.01 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.79 +0.01 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.79 +0.01 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.79 +0.01 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.79 +0.01 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.79 +0.01 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.07 0.00 25 0 53 0
30JUL26 17.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 97 0
30JUL26 17.50 P 0.00 0.00 0.00 0.28 +0.03 25 0 89 0
30JUL26 18.00 P 0.00 0.00 0.00 0.46 +0.03 25 0 146 0
30JUL26 18.50 P 0.53 0.71 0.50 0.70 +0.03 24 60 137 +45
30JUL26 19.00 P 0.86 0.96 0.86 1.04 +0.05 25 45 172 +45
30JUL26 19.50 P 0.00 0.00 0.00 1.42 +0.02 25 0 230 0
30JUL26 20.00 P 0.00 0.00 0.00 1.85 +0.02 25 0 37 0
30JUL26 21.00 P 0.00 0.00 0.00 2.79 +0.01 0 0 31 0
30JUL26 22.00 P 0.00 0.00 0.00 3.81 +0.03 36 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 4.81 +0.03 42 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 5.81 +0.03 49 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.81 +0.03 54 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.79 +0.01 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.81 +0.03 65 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.81 +0.03 70 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.81 +0.03 75 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.81 +0.03 79 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.81 +0.03 84 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 - 32 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 0.02 +0.01 28 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28AUG26 16.00 P 0.11 0.11 0.11 0.11 +0.02 26 30 40 +29
28AUG26 16.50 P 0.00 0.00 0.00 0.20 +0.03 27 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.31 +0.03 26 0 103 0
28AUG26 17.50 P 0.00 0.00 0.00 0.47 +0.05 26 0 12 0
28AUG26 18.00 P 0.59 0.59 0.59 0.66 +0.04 25 2 37 +2
28AUG26 18.50 P 0.85 0.93 0.85 0.94 +0.07 26 45 89 +30
28AUG26 19.00 P 0.97 0.97 0.97 1.23 +0.05 26 15 75 +15
28AUG26 19.50 P 0.00 0.00 0.00 1.59 +0.04 26 0 144 0
28AUG26 20.00 P 0.00 0.00 0.00 1.98 +0.04 26 0 125 0
28AUG26 21.00 P 0.00 0.00 0.00 2.80 -0.02 22 0 104 0
28AUG26 22.00 P 0.00 0.00 0.00 3.81 +0.03 29 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 4.81 +0.03 34 0 60 0
28AUG26 24.00 P 0.00 0.00 0.00 5.81 +0.03 39 0 6 0
28AUG26 25.00 P 0.00 0.00 0.00 6.81 +0.03 43 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.81 +0.03 48 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.81 +0.03 52 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.81 +0.03 56 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.81 +0.03 59 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.81 +0.03 63 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.81 +0.03 66 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 0.05 +0.01 26 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 86 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 +0.02 25 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.23 +0.03 25 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.34 +0.03 25 0 1,085 0
29SEP26 17.00 P 0.00 0.00 0.00 0.50 +0.04 25 0 37 0
29SEP26 17.50 P 0.00 0.00 0.00 0.68 +0.05 25 0 48 0
29SEP26 18.00 P 0.00 0.00 0.00 0.93 +0.07 25 0 136 0
29SEP26 18.50 P 0.00 0.00 0.00 1.23 +0.06 25 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 1.57 +0.07 26 0 70 0
29SEP26 19.50 P 0.00 0.00 0.00 1.88 +0.04 25 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 2.27 +0.04 25 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.14 +0.12 26 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 4.05 +0.09 26 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 5.01 +0.11 28 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 6.03 +0.14 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.96 +0.12 29 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.99 +0.10 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.94 +0.04 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.93 +0.02 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.92 +0.01 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.91 +0.01 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.91 +0.01 36 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 0.00 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.26 +0.02 23 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.37 +0.03 23 0 60 0
30DEC26 16.50 P 0.00 0.00 0.00 0.50 +0.03 22 0 17 0
30DEC26 17.00 P 0.64 0.64 0.64 0.66 0.00 22 1 18 +1
30DEC26 17.50 P 0.00 0.00 0.00 0.86 +0.04 22 0 31 0
30DEC26 18.00 P 0.00 0.00 0.00 1.11 +0.03 22 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 1.39 +0.03 22 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 1.70 +0.03 22 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 2.04 +0.03 22 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 2.41 +0.03 22 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.22 +0.11 23 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.11 +0.12 23 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.11 +0.19 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.03 +0.14 26 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.97 +0.12 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.99 +0.10 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.96 +0.06 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.93 +0.02 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.92 +0.01 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.91 +0.01 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.91 +0.01 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.29 +0.01 23 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 +0.02 23 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.53 +0.02 23 0 7 0
30MAR27 16.50 P 0.00 0.00 0.00 0.68 +0.02 23 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.86 +0.02 22 0 44 0
30MAR27 17.50 P 0.00 0.00 0.00 1.11 +0.03 23 0 31 0
30MAR27 18.00 P 0.00 0.00 0.00 1.31 -0.01 22 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.62 +0.02 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.92 +0.02 23 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.24 +0.02 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.60 +0.03 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.32 +0.08 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.22 +0.15 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.11 +0.11 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.03 +0.13 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.99 +0.14 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.99 +0.10 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.96 +0.06 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.93 +0.01 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.92 +0.01 25 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.91 +0.01 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.91 +0.01 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.18 - 24 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 0.25 0.00 24 0 0 0
29JUN27 14.50 P 0.39 0.39 0.39 0.34 0.00 24 3 3 +3
29JUN27 15.00 P 0.00 0.00 0.00 0.45 0.00 24 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.58 +0.01 24 0 0 0
29JUN27 16.00 P 0.76 0.76 0.76 0.74 +0.01 24 5 16 +5
29JUN27 16.50 P 0.00 0.00 0.00 0.92 +0.01 24 0 12 0
29JUN27 17.00 P 0.00 0.00 0.00 1.12 +0.01 24 0 9 0
29JUN27 17.50 P 0.00 0.00 0.00 1.35 +0.01 24 0 16 0
29JUN27 18.00 P 0.00 0.00 0.00 1.60 +0.01 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.88 +0.01 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.18 +0.01 24 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.51 +0.04 24 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.86 +0.04 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.62 +0.02 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.44 +0.06 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.33 +0.01 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.08 +0.01 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.01 +0.01 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.99 +0.03 24 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.96 +0.02 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.93 +0.01 23 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.92 +0.01 24 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.91 +0.01 23 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.91 +0.01 27 0 0 0
TOTAL PUT 333 7,760 +229
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$ 16.02
29JUN26 8.50 C 0.00 0.00 0.00 7.62 -0.46 302 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.37 -0.46 290 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.14 -0.44 290 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.87 -0.47 267 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.56 -0.53 213 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.31 -0.53 203 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.08 -0.51 210 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.62 -0.47 214 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.13 -0.46 199 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.63 -0.46 179 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.13 -0.46 161 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.63 -0.46 142 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.07 -0.52 102 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.53 -0.56 57 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.09 -0.50 78 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.53 -0.56 35 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 1.06 -0.55 38 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.56 -0.55 23 0 97 0
29JUN26 16.00 C 0.23 0.23 0.23 0.18 -0.43 20 15 40 -15
29JUN26 16.50 C 0.08 0.08 0.08 0.03 -0.21 20 8 303 +8
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.05 26 0 96 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.88 -0.48 105 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.64 -0.48 103 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.39 -0.48 98 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.08 -0.53 77 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.62 -0.49 81 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.13 -0.48 75 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.65 -0.46 71 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.13 -0.49 60 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.64 -0.48 55 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.15 -0.47 49 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.56 -0.56 20 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.13 -0.49 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.58 -0.55 19 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.13 -0.51 19 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.75 -0.44 20 0 0 0
30JUL26 16.00 C 0.52 0.52 0.52 0.44 -0.34 20 30 64 0
30JUL26 16.50 C 0.23 0.23 0.23 0.23 -0.23 19 30 145 +30
30JUL26 17.00 C 0.00 0.00 0.00 0.11 -0.14 20 0 69 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 -0.08 20 0 59 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 -0.04 20 0 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 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
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.40 -0.48 71 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.15 -0.46 68 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.65 -0.47 62 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.16 -0.45 57 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.66 -0.46 51 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.16 -0.46 46 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.67 -0.47 41 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.18 -0.46 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.67 -0.49 30 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.18 -0.48 26 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.65 -0.53 18 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.23 -0.48 19 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.87 -0.42 19 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.56 -0.36 18 0 15 0
28AUG26 16.50 C 0.38 0.38 0.38 0.35 -0.25 19 15 30 +15
28AUG26 17.00 C 0.23 0.23 0.23 0.21 -0.16 19 15 51 +15
28AUG26 17.50 C 0.00 0.00 0.00 0.11 -0.12 19 0 34 0
28AUG26 18.00 C 0.00 0.00 0.00 0.06 -0.07 19 0 48 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 -0.04 19 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 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 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.88 -0.48 56 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.64 -0.51 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.40 -0.48 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.15 -0.46 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.65 -0.51 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.16 -0.50 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.66 -0.48 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.18 -0.46 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.67 -0.48 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.18 -0.49 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.67 -0.49 22 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.24 -0.47 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.74 -0.50 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.34 -0.45 19 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.99 -0.40 19 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.68 -0.35 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.47 -0.25 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 -0.18 19 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.20 -0.13 19 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 -0.09 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.06 19 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.04 19 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 25.00 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 6.92 -0.46 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.68 -0.47 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.45 -0.46 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.19 -0.46 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.70 -0.46 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.21 -0.46 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.72 -0.46 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.24 -0.46 27 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.75 -0.49 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.30 -0.46 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.82 -0.48 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.34 -0.51 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.94 -0.47 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.57 -0.44 19 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.25 -0.39 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.94 -0.38 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.72 -0.28 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 -0.23 19 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 -0.17 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 -0.14 19 0 229 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 -0.13 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 -0.10 19 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.07 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.05 20 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.93 -0.45 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.69 -0.46 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.45 -0.46 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.20 -0.45 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.71 -0.45 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.22 -0.46 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.74 -0.45 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.25 -0.45 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.75 -0.49 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.31 -0.45 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.86 -0.44 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.39 -0.46 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.00 -0.46 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.65 -0.42 19 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.34 -0.38 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.06 -0.35 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.83 -0.28 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.65 -0.25 18 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.52 -0.18 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.41 -0.15 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 -0.13 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 -0.11 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 -0.09 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 -0.06 19 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.04 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.20 -0.46 31 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.71 -0.46 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.23 -0.45 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.74 -0.45 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.26 -0.45 23 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.75 -0.49 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.35 -0.42 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.91 -0.43 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.46 -0.49 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.10 -0.46 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.78 -0.42 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.49 -0.39 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.20 -0.34 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.99 -0.31 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.81 -0.27 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.67 -0.22 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.55 -0.19 19 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.45 -0.16 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.35 -0.16 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.28 -0.13 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.22 -0.11 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.13 -0.07 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.08 -0.04 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
TOTAL CALL 113 2,108 +53
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 211 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 146 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 118 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 +0.02 23 0 136 0
29JUN26 16.00 P 0.00 0.00 0.00 0.16 +0.13 21 0 279 0
29JUN26 16.50 P 0.43 0.43 0.43 0.50 +0.34 19 15 52 -15
29JUN26 17.00 P 0.00 0.00 0.00 0.98 +0.51 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.48 +0.56 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.98 +0.56 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.48 +0.50 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.98 +0.49 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.48 +0.47 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.98 +0.46 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.98 +0.44 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.98 +0.45 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.98 +0.44 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.98 +0.44 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.98 +0.46 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 23 0
30JUL26 14.50 P 0.03 0.04 0.03 0.03 +0.02 21 60 87 +60
30JUL26 15.00 P 0.06 0.06 0.06 0.08 +0.06 20 10 143 0
30JUL26 15.50 P 0.09 0.12 0.09 0.18 +0.11 19 5 36 +2
30JUL26 16.00 P 0.27 0.27 0.27 0.38 +0.21 20 2 127 +2
30JUL26 16.50 P 0.61 0.61 0.61 0.67 +0.31 19 15 30 -15
30JUL26 17.00 P 0.00 0.00 0.00 1.05 +0.42 19 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.50 +0.50 20 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.98 +0.54 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.48 +0.50 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.98 +0.49 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.48 +0.47 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.98 +0.46 0 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 4.98 +0.44 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.98 +0.45 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.98 +0.44 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.98 +0.44 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.98 +0.45 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
28AUG26 13.00 P 0.03 0.03 0.03 0.01 0.00 24 30 135 +20
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 21 0
28AUG26 14.50 P 0.07 0.07 0.07 0.06 +0.03 19 10 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.14 +0.08 19 0 75 0
28AUG26 15.50 P 0.00 0.00 0.00 0.28 +0.15 19 0 30 0
28AUG26 16.00 P 0.44 0.44 0.44 0.49 +0.23 19 15 36 0
28AUG26 16.50 P 0.00 0.00 0.00 0.77 +0.30 19 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.13 +0.38 19 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.53 +0.45 19 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.99 +0.51 19 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.48 +0.50 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.98 +0.49 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.48 +0.47 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.98 +0.46 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.98 +0.44 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.98 +0.45 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.98 +0.44 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.98 +0.44 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.98 +0.45 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 +0.02 20 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 +0.03 19 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 +0.06 19 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 +0.11 19 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.37 +0.17 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.59 +0.24 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.86 +0.30 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.19 +0.35 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.58 +0.44 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.01 +0.48 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.49 +0.51 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.98 +0.48 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.48 +0.47 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.98 +0.46 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.98 +0.44 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.98 +0.45 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.98 +0.44 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.98 +0.44 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.98 +0.45 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 +0.04 20 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 +0.05 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 +0.08 19 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 +0.12 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.51 +0.16 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.70 +0.19 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.95 +0.23 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.26 +0.29 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.58 +0.32 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.95 +0.39 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.35 +0.43 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.77 +0.39 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.27 +0.46 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.73 +0.47 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.17 +0.44 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.12 +0.48 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.10 +0.50 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.09 +0.52 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.05 +0.50 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.03 +0.50 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 +0.03 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.13 +0.05 19 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 +0.07 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.32 +0.11 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.46 +0.14 19 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.63 +0.17 19 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 0.86 +0.22 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.11 +0.26 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.40 +0.29 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.70 +0.33 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.06 +0.38 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.44 +0.41 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.86 +0.39 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.29 +0.40 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.76 +0.43 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.22 +0.47 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.20 +0.53 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.15 +0.53 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.12 +0.54 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.09 +0.54 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.03 +0.47 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.08 +0.03 19 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.12 +0.03 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.19 +0.05 19 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.28 +0.07 19 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.40 +0.10 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.55 +0.12 19 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 0.73 +0.15 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.94 +0.18 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.23 +0.24 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.52 +0.30 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.79 +0.26 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.14 +0.34 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.52 +0.32 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.95 +0.37 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.36 +0.38 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.81 +0.41 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.23 +0.39 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.20 +0.44 21 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.15 +0.52 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.12 +0.53 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.09 +0.54 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.03 +0.47 21 0 0 0
TOTAL PUT 162 2,386 +54
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$ 42.06
29JUN26 21.00 C 0.00 0.00 0.00 21.06 -0.60 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.26 -0.74 291 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.25 -0.44 271 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.25 -0.60 254 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.32 -0.37 255 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.06 -0.63 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.06 -0.61 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.39 -0.48 219 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.39 -0.41 204 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.40 -0.42 190 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.39 -0.50 174 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 10.06 -0.86 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.35 -0.54 140 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 8.32 -0.54 123 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 7.26 -0.54 102 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.08 -0.52 46 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 5.08 -0.52 38 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.08 -0.52 30 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 3.09 -0.52 29 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 2.14 -0.50 29 0 60 0
29JUN26 41.00 C 1.76 1.77 1.71 1.30 -0.42 29 45 240 +39
29JUN26 42.00 C 0.90 0.90 0.62 0.65 -0.33 28 77 354 +31
29JUN26 43.00 C 0.37 0.56 0.26 0.26 -0.22 28 169 418 +124
29JUN26 44.00 C 0.12 0.12 0.12 0.09 -0.11 29 18 3,451 -9
29JUN26 45.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 500 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 943 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,034 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 60 1,324 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,312 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 882 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 417 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 95 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 117 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 136 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.35 -0.54 77 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.32 -0.54 69 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.26 -0.58 59 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.09 -0.72 34 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.09 -0.69 28 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.10 -0.52 26 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.16 -0.50 27 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 2.38 -0.39 29 0 0 0
30JUL26 41.00 C 2.13 2.13 1.66 1.65 -0.32 28 30 58 0
30JUL26 42.00 C 0.00 0.00 0.00 1.12 -0.25 28 0 156 0
30JUL26 43.00 C 0.70 0.70 0.70 0.74 -0.19 28 15 217 0
30JUL26 44.00 C 0.61 0.61 0.57 0.47 -0.15 28 25 676 0
30JUL26 45.00 C 0.00 0.00 0.00 0.30 -0.10 28 0 732 0
30JUL26 46.00 C 0.00 0.00 0.00 0.18 -0.07 27 0 587 0
30JUL26 47.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 624 0
30JUL26 48.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 430 0
30JUL26 49.00 C 0.06 0.06 0.06 0.04 -0.01 28 6 204 0
30JUL26 50.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 98 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 46 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.35 -0.54 61 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.32 -0.54 54 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.30 -0.54 48 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.27 -0.54 42 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.11 -0.67 28 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.18 -0.48 28 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 3.35 -0.43 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 2.64 -0.37 28 0 0 0
28AUG26 41.00 C 2.13 2.13 2.13 2.12 -0.29 29 15 215 +15
28AUG26 42.00 C 1.80 1.80 1.80 1.65 -0.23 29 15 185 +15
28AUG26 43.00 C 1.44 1.44 1.23 1.26 -0.19 29 30 188 +30
28AUG26 44.00 C 1.05 1.05 1.05 0.95 -0.15 29 15 279 +15
28AUG26 45.00 C 0.69 0.69 0.69 0.71 -0.12 29 15 426 +15
28AUG26 46.00 C 0.00 0.00 0.00 0.52 -0.10 28 0 300 0
28AUG26 47.00 C 0.50 0.50 0.50 0.38 -0.07 29 15 527 +15
28AUG26 48.00 C 0.00 0.00 0.00 0.27 -0.05 28 0 153 0
28AUG26 49.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 90 0
28AUG26 50.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 75 0
28AUG26 52.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 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
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.24 -0.69 80 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 15.27 -0.70 76 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.39 -0.59 75 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.39 -0.60 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.40 -0.58 66 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.39 -0.56 60 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.38 -0.54 55 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.36 -0.53 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.32 -0.54 45 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.30 -0.54 40 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.30 -0.53 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.20 -0.58 28 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.38 -0.44 28 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 3.68 -0.37 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 3.07 -0.33 28 0 218 0
29SEP26 41.00 C 2.90 2.90 2.90 2.58 -0.27 29 15 157 0
29SEP26 42.00 C 0.00 0.00 0.00 2.11 -0.23 29 0 256 0
29SEP26 43.00 C 1.95 2.08 1.84 1.71 -0.20 28 74 169 +34
29SEP26 44.00 C 0.00 0.00 0.00 1.37 -0.17 28 0 229 0
29SEP26 45.00 C 1.28 1.28 1.28 1.09 -0.15 28 105 237 0
29SEP26 46.00 C 0.00 0.00 0.00 0.86 -0.12 28 0 615 0
29SEP26 47.00 C 0.00 0.00 0.00 0.68 -0.10 28 0 1,268 0
29SEP26 48.00 C 0.65 0.65 0.65 0.54 -0.08 29 15 818 +15
29SEP26 49.00 C 0.00 0.00 0.00 0.42 -0.06 29 0 348 0
29SEP26 50.00 C 0.34 0.34 0.34 0.32 -0.06 29 4 308 -4
29SEP26 52.50 C 0.00 0.00 0.00 0.16 -0.03 29 0 524 0
29SEP26 55.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 0.00 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.39 -0.60 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.40 -0.58 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.39 -0.56 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.38 -0.55 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.36 -0.56 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.39 -0.56 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.48 -0.46 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.69 -0.39 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.80 -0.52 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.14 -0.51 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.54 -0.51 27 0 69 0
30DEC26 40.00 C 0.00 0.00 0.00 4.00 -0.48 27 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 3.49 -0.47 27 0 45 0
30DEC26 42.00 C 2.89 2.89 2.89 2.95 -0.54 26 15 62 +15
30DEC26 43.00 C 0.00 0.00 0.00 2.55 -0.41 27 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 2.20 -0.39 27 0 275 0
30DEC26 45.00 C 0.00 0.00 0.00 1.89 -0.35 27 0 152 0
30DEC26 46.00 C 0.00 0.00 0.00 1.61 -0.34 27 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 1.38 -0.29 27 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 1.15 -0.30 27 0 209 0
30DEC26 49.00 C 0.00 0.00 0.00 0.98 -0.25 27 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 0.82 -0.24 27 0 117 0
30DEC26 52.50 C 0.00 0.00 0.00 0.53 -0.17 27 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.35 -0.11 27 0 36 0
30DEC26 57.50 C 0.00 0.00 0.00 0.21 -0.10 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.13 -0.07 27 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 50 0
30MAR27 33.00 C 0.00 0.00 0.00 9.38 -0.54 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.64 -0.48 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.84 -0.44 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.13 -0.43 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.66 -0.32 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.08 -0.28 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.50 -0.27 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.98 -0.24 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 4.48 -0.23 28 0 1 0
30MAR27 42.00 C 3.65 3.65 3.65 3.93 -0.31 28 30 30 +30
30MAR27 43.00 C 0.00 0.00 0.00 3.50 -0.19 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.15 -0.15 28 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 2.81 -0.14 28 0 48 0
30MAR27 46.00 C 0.00 0.00 0.00 2.51 -0.11 28 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 2.23 -0.11 28 0 64 0
30MAR27 48.00 C 0.00 0.00 0.00 1.98 -0.08 28 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 1.76 -0.07 28 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 1.54 -0.08 28 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 1.12 -0.05 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.86 +0.01 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.62 +0.02 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.44 -0.01 29 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.31 -0.01 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 0.00 29 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 9.85 -0.44 27 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.03 -0.53 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.42 -0.44 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.75 -0.43 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.14 -0.31 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.58 -0.36 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.05 -0.24 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.73 -0.03 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.23 -0.05 28 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.71 -0.24 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.24 -0.14 28 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 3.99 +0.02 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.53 -0.10 28 0 31 0
29JUN27 46.00 C 0.00 0.00 0.00 3.19 -0.09 28 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.91 -0.07 28 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.64 -0.06 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.38 -0.04 28 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 2.16 -0.04 28 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.67 -0.02 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.31 +0.01 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.98 -0.02 28 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.80 +0.01 29 0 59 0
29JUN27 62.50 C 0.56 0.56 0.56 0.57 -0.02 28 2 61 +2
29JUN27 65.00 C 0.00 0.00 0.00 0.45 +0.01 29 0 31 0
TOTAL CALL 810 28,138 +382
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 206 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 194 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 181 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 169 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 157 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 146 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 136 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 125 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 106 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 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 36 0 90 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 352 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 678 0
29JUN26 41.00 P 0.00 0.00 0.00 0.22 +0.07 28 0 707 0
29JUN26 42.00 P 0.33 0.63 0.33 0.58 +0.16 28 309 725 +140
29JUN26 43.00 P 0.78 1.19 0.71 1.19 +0.27 28 114 1,325 -64
29JUN26 44.00 P 1.61 2.10 1.55 2.03 +0.38 30 116 1,845 -4
29JUN26 45.00 P 0.00 0.00 0.00 2.95 +0.48 28 0 370 0
29JUN26 46.00 P 0.00 0.00 0.00 3.94 +0.51 0 0 505 -68
29JUN26 47.00 P 0.00 0.00 0.00 4.94 +0.52 0 0 401 0
29JUN26 48.00 P 0.00 0.00 0.00 5.94 +0.52 0 0 333 -7
29JUN26 49.00 P 0.00 0.00 0.00 6.94 +0.52 0 0 344 0
29JUN26 50.00 P 0.00 0.00 0.00 7.94 +0.52 0 0 173 0
29JUN26 52.50 P 0.00 0.00 0.00 10.44 +0.52 0 0 0 -29
29JUN26 55.00 P 0.00 0.00 0.00 12.94 +0.52 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.44 +0.52 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.94 +0.52 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.44 +0.52 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.94 +0.52 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.46 +0.54 157 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.96 +0.54 167 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 4 0
30JUL26 36.00 P 0.00 0.00 0.00 0.11 +0.03 28 0 297 0
30JUL26 37.00 P 0.00 0.00 0.00 0.22 +0.06 28 0 45 0
30JUL26 38.00 P 0.46 0.46 0.46 0.39 +0.09 28 9 193 0
30JUL26 39.00 P 0.51 0.51 0.51 0.65 +0.13 28 1 316 0
30JUL26 40.00 P 0.85 1.02 0.73 1.01 +0.18 28 31 541 +26
30JUL26 41.00 P 1.35 1.35 1.35 1.44 +0.19 27 16 284 +16
30JUL26 42.00 P 1.71 1.97 1.54 1.99 +0.24 27 102 315 +30
30JUL26 43.00 P 2.18 2.67 2.18 2.65 +0.30 26 75 1,112 +60
30JUL26 44.00 P 2.96 3.39 2.77 3.39 +0.34 25 110 934 +110
30JUL26 45.00 P 0.00 0.00 0.00 4.30 +0.43 27 0 796 0
30JUL26 46.00 P 0.00 0.00 0.00 5.20 +0.46 27 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 6.14 +0.49 27 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 6.89 +0.29 0 0 364 0
30JUL26 49.00 P 0.00 0.00 0.00 7.84 +0.49 0 0 188 0
30JUL26 50.00 P 0.00 0.00 0.00 8.81 +0.45 0 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 11.39 +0.67 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.91 +0.73 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.18 +0.58 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.74 +0.47 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 21.38 +0.73 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.89 +0.71 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 26.40 +0.80 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.90 +0.81 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.21 +0.05 28 0 9 0
28AUG26 36.00 P 0.00 0.00 0.00 0.34 +0.07 28 0 129 0
28AUG26 37.00 P 0.00 0.00 0.00 0.53 +0.10 29 0 145 0
28AUG26 38.00 P 0.00 0.00 0.00 0.78 +0.13 29 0 62 0
28AUG26 39.00 P 0.00 0.00 0.00 1.11 +0.17 29 0 89 0
28AUG26 40.00 P 1.47 1.47 1.47 1.48 +0.18 28 15 177 0
28AUG26 41.00 P 1.67 1.78 1.49 1.92 +0.20 28 45 121 +45
28AUG26 42.00 P 0.00 0.00 0.00 2.46 +0.26 27 0 192 0
28AUG26 43.00 P 0.00 0.00 0.00 3.08 +0.29 27 0 251 0
28AUG26 44.00 P 3.36 3.82 3.27 3.77 +0.32 27 48 354 +30
28AUG26 45.00 P 0.00 0.00 0.00 4.62 +0.40 28 0 210 0
28AUG26 46.00 P 0.00 0.00 0.00 5.45 +0.44 28 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 6.32 +0.46 28 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 7.01 +0.26 0 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 7.92 +0.48 0 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 8.85 +0.49 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.56 +0.74 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.06 +0.81 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.24 +0.46 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.74 +0.46 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.38 +0.60 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.89 +0.61 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.40 +0.64 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 28.90 +0.74 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 +0.03 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.27 +0.04 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.41 +0.06 29 0 402 0
29SEP26 36.00 P 0.00 0.00 0.00 0.60 +0.09 29 0 284 0
29SEP26 37.00 P 0.00 0.00 0.00 0.84 +0.12 29 0 417 0
29SEP26 38.00 P 0.00 0.00 0.00 1.14 +0.15 29 0 338 0
29SEP26 39.00 P 0.00 0.00 0.00 1.51 +0.19 29 0 510 0
29SEP26 40.00 P 0.00 0.00 0.00 1.92 +0.20 29 0 120 0
29SEP26 41.00 P 2.10 2.10 2.09 2.38 +0.21 29 34 445 +17
29SEP26 42.00 P 2.74 2.90 2.74 2.90 +0.22 28 60 257 -45
29SEP26 43.00 P 0.00 0.00 0.00 3.51 +0.27 28 0 127 0
29SEP26 44.00 P 0.00 0.00 0.00 4.17 +0.30 28 0 357 0
29SEP26 45.00 P 0.00 0.00 0.00 4.94 +0.37 28 0 257 0
29SEP26 46.00 P 0.00 0.00 0.00 5.71 +0.39 28 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 6.54 +0.42 28 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 7.18 +0.42 23 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 8.04 +0.43 0 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 8.94 +0.47 0 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 11.56 +0.74 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 14.06 +0.81 0 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 16.24 +0.46 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.74 +0.46 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.38 +0.60 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.89 +0.61 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.40 +0.64 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.90 +0.73 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.34 -0.02 28 0 3 0
30DEC26 33.00 P 0.65 0.65 0.65 0.48 -0.02 28 30 50 +30
30DEC26 34.00 P 0.00 0.00 0.00 0.65 -0.02 28 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.86 -0.01 28 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.11 -0.02 28 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 1.42 0.00 28 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 1.77 +0.01 28 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 2.18 +0.02 28 0 304 0
30DEC26 40.00 P 0.00 0.00 0.00 2.64 +0.05 28 0 200 0
30DEC26 41.00 P 0.00 0.00 0.00 3.14 +0.06 28 0 417 0
30DEC26 42.00 P 0.00 0.00 0.00 3.71 +0.17 28 0 70 0
30DEC26 43.00 P 0.00 0.00 0.00 4.19 -0.01 27 0 134 0
30DEC26 44.00 P 0.00 0.00 0.00 4.97 +0.27 28 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 5.68 +0.18 29 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 6.42 +0.38 29 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 7.21 +0.24 29 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 8.02 +0.27 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 8.89 +0.31 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.76 +0.37 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 12.02 +0.46 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 14.39 +0.53 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.07 +0.51 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.50 +0.52 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.61 +0.54 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.06 +0.23 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.78 +0.60 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.30 +0.88 51 0 0 0
30MAR27 33.00 P 1.00 1.03 1.00 0.91 +0.12 29 16 16 +16
30MAR27 34.00 P 0.00 0.00 0.00 1.15 +0.16 29 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 1.41 +0.16 29 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.74 +0.21 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.08 +0.22 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.48 +0.25 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.91 +0.27 29 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.40 +0.30 29 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 3.91 +0.32 29 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.29 +0.28 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.05 +0.34 29 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 5.68 +0.51 29 0 9 0
30MAR27 45.00 P 0.00 0.00 0.00 6.36 +0.38 30 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 7.07 +0.40 30 0 32 0
30MAR27 47.00 P 0.00 0.00 0.00 7.81 +0.41 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.58 +0.43 30 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 9.38 +0.43 30 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.20 +0.44 31 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 12.35 +0.46 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.74 +0.52 34 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.07 +0.51 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.51 +0.53 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.96 +0.71 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.39 +0.56 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.83 +0.65 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.30 +0.79 44 0 0 0
29JUN27 33.00 P 1.41 1.41 1.41 1.26 +0.19 29 1 1 +1
29JUN27 34.00 P 0.00 0.00 0.00 1.52 +0.19 29 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.84 +0.24 29 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 2.17 +0.24 29 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.55 +0.29 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.97 +0.30 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.42 +0.34 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.91 +0.35 29 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 4.42 +0.36 29 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.99 +0.39 29 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 5.58 +0.40 29 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 6.21 +0.44 30 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 6.87 +0.44 30 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 7.55 +0.46 30 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 8.28 +0.47 30 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 9.03 +0.48 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.80 +0.50 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.61 +0.51 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.70 +0.52 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.85 +0.45 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.28 +0.69 34 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.58 +0.43 35 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.96 +0.63 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.41 +0.58 38 0 0 0
TOTAL PUT 1,132 32,558 +304
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$ 6.84
29JUN26 4.80 C 0.00 0.00 0.00 2.08 - 252 0 0 -
29JUN26 4.90 C 0.00 0.00 0.00 1.96 +0.01 218 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.63 -0.01 202 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.36 +0.01 158 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.12 -0.01 143 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.86 +0.01 110 0 5 0
29JUN26 6.25 C 0.00 0.00 0.00 0.61 +0.01 86 0 5 -1
29JUN26 6.50 C 0.00 0.00 0.00 0.35 -0.01 53 0 0 -35
29JUN26 6.75 C 0.00 0.00 0.00 0.15 -0.03 46 0 72 0
29JUN26 7.00 C 0.08 0.08 0.08 0.06 -0.02 48 5 690 +5
29JUN26 7.25 C 0.06 0.06 0.06 0.03 0.00 54 4 901 +4
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,191 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 996 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,540 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 1,135 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 905 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 107 0 511 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,395 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 125 0 798 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 133 0 1,238 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 141 0 628 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 149 0 575 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 164 0 1,383 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 178 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 191 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 203 0 490 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 215 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 226 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 236 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 247 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 256 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 266 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 275 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 284 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 300 0 183 0
30JUL26 4.80 C 0.00 0.00 0.00 2.08 - 108 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 1.96 -0.02 98 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.63 -0.01 87 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.36 0.00 71 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.12 -0.01 62 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.86 +0.01 50 0 0 -30
30JUL26 6.25 C 0.00 0.00 0.00 0.68 +0.01 50 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.51 +0.01 47 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.38 0.00 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.28 -0.01 47 0 611 0
30JUL26 7.25 C 0.24 0.24 0.24 0.20 0.00 46 30 473 0
30JUL26 7.50 C 0.00 0.00 0.00 0.14 0.00 47 0 1,034 0
30JUL26 7.75 C 0.00 0.00 0.00 0.10 0.00 47 0 364 0
30JUL26 8.00 C 0.11 0.11 0.11 0.07 0.00 48 10 1,290 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 +0.01 49 0 790 0
30JUL26 8.50 C 0.07 0.07 0.07 0.03 0.00 48 1 424 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 48 0 309 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 862 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 284 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 967 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 409 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 636 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 260 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 236 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 99 0 137 0
28AUG26 4.80 C 0.00 0.00 0.00 2.08 - 80 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 1.96 -0.02 72 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.63 -0.01 64 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.36 0.00 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.16 +0.02 51 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.98 +0.03 50 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.79 -0.01 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.66 +0.01 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.53 +0.01 47 0 114 0
28AUG26 7.00 C 0.51 0.51 0.51 0.43 +0.01 48 20 431 +20
28AUG26 7.25 C 0.00 0.00 0.00 0.34 0.00 47 0 213 0
28AUG26 7.50 C 0.27 0.30 0.27 0.27 0.00 48 4 456 +1
28AUG26 7.75 C 0.00 0.00 0.00 0.21 0.00 47 0 588 0
28AUG26 8.00 C 0.23 0.23 0.23 0.16 0.00 47 5 695 0
28AUG26 8.25 C 0.00 0.00 0.00 0.13 +0.01 48 0 493 0
28AUG26 8.50 C 0.13 0.13 0.13 0.10 +0.01 48 4 707 +4
28AUG26 8.75 C 0.00 0.00 0.00 0.07 0.00 47 0 637 0
28AUG26 9.00 C 0.00 0.00 0.00 0.06 0.00 49 0 544 0
28AUG26 9.25 C 0.00 0.00 0.00 0.04 0.00 48 0 570 0
28AUG26 9.50 C 0.07 0.07 0.07 0.03 0.00 47 100 690 +100
28AUG26 9.75 C 0.00 0.00 0.00 0.02 0.00 47 0 1,084 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 720 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 246 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29SEP26 4.80 C 0.00 0.00 0.00 2.08 - 64 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 1.96 -0.02 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.63 -0.01 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.44 +0.04 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.24 +0.04 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.07 +0.03 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.88 -0.01 45 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 0.76 0.00 46 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.64 0.00 46 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 0.00 47 0 261 0
29SEP26 7.25 C 0.00 0.00 0.00 0.45 0.00 46 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 +0.01 47 0 378 0
29SEP26 7.75 C 0.00 0.00 0.00 0.32 0.00 48 0 625 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 0.00 48 0 872 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 0.00 48 0 623 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 0.00 48 0 552 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 0.00 48 0 1,755 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 0.00 48 0 3,761 0
29SEP26 9.25 C 0.13 0.13 0.13 0.10 0.00 48 5 242 +5
29SEP26 9.50 C 0.00 0.00 0.00 0.08 0.00 48 0 558 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 0.00 47 0 505 0
29SEP26 10.00 C 0.10 0.10 0.10 0.05 0.00 48 100 660 +20
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 58 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 63 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 70 0 280 0
30DEC26 4.80 C 0.00 0.00 0.00 2.08 - 43 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 1.98 0.00 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.90 -0.01 41 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 1.71 -0.02 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.54 -0.02 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.40 -0.01 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.25 -0.02 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.11 -0.02 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.99 -0.02 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 -0.02 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.78 -0.02 45 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 0.69 -0.02 45 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 0.61 -0.02 45 0 31 0
30DEC26 7.75 C 0.00 0.00 0.00 0.54 -0.01 45 0 48 0
30DEC26 8.00 C 0.00 0.00 0.00 0.47 -0.02 45 0 211 0
30DEC26 8.25 C 0.00 0.00 0.00 0.43 0.00 46 0 189 0
30DEC26 8.50 C 0.00 0.00 0.00 0.38 -0.01 46 0 310 0
30DEC26 8.75 C 0.00 0.00 0.00 0.33 -0.02 46 0 412 0
30DEC26 9.00 C 0.00 0.00 0.00 0.30 -0.01 47 0 217 0
30DEC26 9.25 C 0.00 0.00 0.00 0.26 -0.01 47 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 -0.02 46 0 89 0
30DEC26 9.75 C 0.00 0.00 0.00 0.20 -0.01 47 0 133 0
30DEC26 10.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 51 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 -0.01 46 0 270 0
30DEC26 11.00 C 0.00 0.00 0.00 0.10 -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 0.00 0.00 0.00 0.05 0.00 48 0 79 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 48 0 100 0
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 45 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 114 0
30MAR27 4.80 C 0.00 0.00 0.00 2.17 - 41 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 2.10 -0.01 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.04 0.00 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.87 0.00 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.72 0.00 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.58 +0.01 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.44 0.00 44 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.32 +0.01 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.20 0.00 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.10 +0.01 45 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.00 0.00 45 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 0.91 0.00 46 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 0.83 +0.01 46 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 0.75 +0.01 46 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 0.68 0.00 46 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.63 +0.02 46 0 291 0
30MAR27 8.50 C 0.00 0.00 0.00 0.58 +0.02 47 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 0.54 +0.01 47 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.49 +0.01 47 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.44 +0.01 47 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.40 +0.01 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.36 0.00 47 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.33 +0.01 47 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.27 +0.01 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.18 0.00 47 0 25 0
30MAR27 12.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 0.00 47 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 0.00 47 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 0.00 47 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 0.00 47 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 0.00 48 0 181 0
29JUN27 4.80 C 0.00 0.00 0.00 2.27 - 41 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 2.21 -0.01 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.14 -0.01 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.99 -0.01 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.84 -0.01 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.70 -0.01 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.57 -0.01 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.45 -0.01 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.34 -0.01 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.24 0.00 44 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.14 -0.01 44 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.05 -0.01 44 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.97 -0.01 44 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.89 -0.01 44 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.82 -0.01 44 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.76 0.00 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 0.65 -0.02 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.61 -0.01 45 0 6 0
29JUN27 9.25 C 0.00 0.00 0.00 0.57 -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 0.48 -0.01 46 0 11 0
TOTAL CALL 288 59,425 +93
29JUN26 4.80 P 0.00 0.00 0.00 0.01 - 134 0 0 -
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 120 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 239 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 306 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 807 0
29JUN26 6.25 P 0.02 0.02 0.02 0.03 -0.01 49 30 1,253 0
29JUN26 6.50 P 0.09 0.09 0.09 0.09 -0.01 50 4 1,118 -4
29JUN26 6.75 P 0.19 0.19 0.18 0.19 -0.02 46 6 968 +6
29JUN26 7.00 P 0.25 0.30 0.24 0.36 -0.01 46 28 889 -3
29JUN26 7.25 P 0.45 0.56 0.45 0.58 +0.01 49 6 1,721 0
29JUN26 7.50 P 0.00 0.00 0.00 0.81 0.00 38 0 1,889 0
29JUN26 7.75 P 0.00 0.00 0.00 1.03 -0.05 0 0 1,102 0
29JUN26 8.00 P 1.21 1.21 1.21 1.28 -0.05 0 3 361 0
29JUN26 8.25 P 0.00 0.00 0.00 1.53 -0.05 0 0 427 0
29JUN26 8.50 P 0.00 0.00 0.00 1.78 0.00 0 0 416 0
29JUN26 8.75 P 0.00 0.00 0.00 2.03 -0.03 0 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 2.27 -0.03 0 0 472 0
29JUN26 9.25 P 0.00 0.00 0.00 2.53 -0.02 0 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.77 +0.01 0 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 3.02 +0.02 0 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 3.33 +0.07 170 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.77 +0.03 0 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 4.28 +0.02 0 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.78 +0.01 0 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 5.33 +0.06 230 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.77 -0.05 0 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 6.78 +0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.27 0.00 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.77 -0.05 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.28 +0.02 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.77 +0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.27 -0.05 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.77 +0.01 0 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 10.34 +0.07 354 0 17 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 - 54 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 0.02 0.00 47 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.04 0.00 47 0 35 0
30JUL26 5.75 P 0.00 0.00 0.00 0.08 +0.01 48 0 187 0
30JUL26 6.00 P 0.00 0.00 0.00 0.13 +0.01 47 0 743 0
30JUL26 6.25 P 0.00 0.00 0.00 0.19 -0.01 45 0 819 0
30JUL26 6.50 P 0.00 0.00 0.00 0.29 0.00 46 0 900 0
30JUL26 6.75 P 0.34 0.42 0.34 0.42 +0.01 46 2 552 0
30JUL26 7.00 P 0.47 0.58 0.47 0.56 0.00 45 20 674 +3
30JUL26 7.25 P 0.00 0.00 0.00 0.73 -0.01 45 0 1,023 0
30JUL26 7.50 P 0.81 0.81 0.81 0.94 0.00 48 30 1,298 0
30JUL26 7.75 P 1.00 1.07 1.00 1.15 0.00 48 11 344 -1
30JUL26 8.00 P 1.30 1.30 1.30 1.38 -0.01 51 1 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.62 0.00 55 0 64 0
30JUL26 8.50 P 0.00 0.00 0.00 1.81 +0.01 36 0 160 0
30JUL26 8.75 P 0.00 0.00 0.00 2.09 +0.03 57 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 2.33 +0.03 58 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 2.56 +0.01 47 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.82 -0.02 61 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.04 +0.01 0 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 3.33 +0.05 73 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.82 +0.07 75 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.32 -0.02 81 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.82 +0.05 87 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.33 0.00 99 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.82 0.00 98 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.32 +0.02 104 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.82 +0.05 108 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.32 +0.04 113 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.02 - 46 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 0.00 0.00 0.00 0.07 +0.01 48 0 195 0
28AUG26 5.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 212 0
28AUG26 5.75 P 0.00 0.00 0.00 0.16 0.00 47 0 528 0
28AUG26 6.00 P 0.00 0.00 0.00 0.22 0.00 46 0 542 0
28AUG26 6.25 P 0.00 0.00 0.00 0.31 0.00 46 0 652 0
28AUG26 6.50 P 0.00 0.00 0.00 0.41 -0.01 45 0 556 0
28AUG26 6.75 P 0.00 0.00 0.00 0.54 0.00 46 0 1,180 0
28AUG26 7.00 P 0.00 0.00 0.00 0.69 0.00 46 0 864 0
28AUG26 7.25 P 0.00 0.00 0.00 0.86 0.00 47 0 498 0
28AUG26 7.50 P 0.00 0.00 0.00 1.05 +0.01 48 0 406 0
28AUG26 7.75 P 0.00 0.00 0.00 1.20 -0.06 43 0 341 0
28AUG26 8.00 P 0.00 0.00 0.00 1.43 -0.04 46 0 32 0
28AUG26 8.25 P 0.00 0.00 0.00 1.64 -0.05 45 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.86 -0.05 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.13 -0.02 52 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.36 -0.03 52 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.60 -0.02 54 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.84 0.00 54 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.08 -0.02 55 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.33 0.00 58 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.82 -0.01 59 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.32 -0.02 64 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.82 +0.04 69 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 - 48 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 0.07 0.00 48 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 0.00 48 0 45 0
29SEP26 5.25 P 0.13 0.13 0.13 0.12 0.00 47 3 316 -3
29SEP26 5.50 P 0.00 0.00 0.00 0.18 +0.01 48 0 445 0
29SEP26 5.75 P 0.00 0.00 0.00 0.24 0.00 47 0 529 0
29SEP26 6.00 P 0.00 0.00 0.00 0.32 -0.01 47 0 890 0
29SEP26 6.25 P 0.00 0.00 0.00 0.42 0.00 47 0 2,443 0
29SEP26 6.50 P 0.49 0.49 0.49 0.54 0.00 47 1 955 0
29SEP26 6.75 P 0.00 0.00 0.00 0.67 0.00 47 0 1,049 0
29SEP26 7.00 P 0.00 0.00 0.00 0.82 0.00 48 0 2,542 0
29SEP26 7.25 P 0.00 0.00 0.00 0.98 -0.01 48 0 729 0
29SEP26 7.50 P 0.00 0.00 0.00 1.17 +0.01 49 0 512 0
29SEP26 7.75 P 0.00 0.00 0.00 1.35 -0.01 49 0 311 0
29SEP26 8.00 P 0.00 0.00 0.00 1.54 -0.02 49 0 224 0
29SEP26 8.25 P 0.00 0.00 0.00 1.75 -0.02 50 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.97 -0.02 51 0 762 0
29SEP26 8.75 P 0.00 0.00 0.00 2.20 -0.01 52 0 154 0
29SEP26 9.00 P 0.00 0.00 0.00 2.41 -0.03 51 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.66 -0.02 54 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.89 +0.03 55 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 3.12 -0.04 54 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 3.37 +0.04 57 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.85 0.00 58 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.33 -0.02 58 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.82 -0.01 59 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.33 0.00 66 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.82 0.00 67 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 6.32 +0.02 70 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.82 +0.04 73 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.32 -0.01 76 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.82 0.00 79 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.32 +0.03 82 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.82 -0.01 85 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.32 -0.01 88 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 - 46 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.17 -0.01 46 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 -0.01 46 0 787 0
30DEC26 5.25 P 0.00 0.00 0.00 0.26 -0.01 47 0 163 0
30DEC26 5.50 P 0.00 0.00 0.00 0.33 -0.01 46 0 182 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 -0.01 46 0 376 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 -0.01 47 0 198 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 -0.01 47 0 286 0
30DEC26 6.50 P 0.75 0.75 0.75 0.77 -0.01 47 1 487 -1
30DEC26 6.75 P 0.00 0.00 0.00 0.90 -0.01 47 0 455 0
30DEC26 7.00 P 0.00 0.00 0.00 1.05 -0.01 47 0 283 0
30DEC26 7.25 P 1.18 1.18 1.18 1.21 -0.01 48 6 199 +6
30DEC26 7.50 P 1.35 1.35 1.35 1.38 -0.01 48 1 124 +1
30DEC26 7.75 P 0.00 0.00 0.00 1.56 -0.01 48 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.75 -0.01 49 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.95 0.00 49 0 36 0
30DEC26 8.50 P 0.00 0.00 0.00 2.15 -0.01 50 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 2.36 0.00 50 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 2.58 0.00 51 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.80 0.00 52 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 3.03 0.00 53 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 3.26 0.00 54 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.49 0.00 55 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.97 0.00 57 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.46 +0.03 60 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.93 +0.02 61 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 5.41 -0.04 62 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.89 -0.04 63 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 6.38 +0.03 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.86 -0.04 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.35 +0.02 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.84 +0.02 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.33 -0.03 67 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.26 - 47 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.29 +0.01 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 0.39 +0.01 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.48 +0.01 47 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.56 -0.01 46 0 18 0
30MAR27 6.00 P 0.64 0.64 0.64 0.67 -0.01 46 1 216 +1
30MAR27 6.25 P 0.00 0.00 0.00 0.79 0.00 46 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.95 +0.01 48 0 33 0
30MAR27 6.75 P 0.00 0.00 0.00 1.09 +0.02 48 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 1.24 +0.01 48 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 1.40 +0.02 48 0 103 0
30MAR27 7.50 P 0.00 0.00 0.00 1.52 -0.03 46 0 100 0
30MAR27 7.75 P 0.00 0.00 0.00 1.74 +0.01 49 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.92 +0.01 49 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 2.11 +0.01 49 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 2.31 +0.02 50 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.51 +0.02 50 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.72 +0.02 50 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.93 +0.02 51 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 3.15 +0.02 52 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 3.37 +0.02 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.59 +0.02 52 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 4.05 +0.01 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.51 +0.01 55 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.99 +0.02 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.47 +0.02 58 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.93 0.00 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.42 +0.02 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.90 0.00 61 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.37 +0.01 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.87 +0.02 62 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.33 - 46 0 0 -
29JUN27 4.90 P 0.41 0.41 0.41 0.36 0.00 46 1 61 +1
29JUN27 5.00 P 0.00 0.00 0.00 0.39 0.00 46 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.48 0.00 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.57 0.00 46 0 2 0
29JUN27 5.75 P 0.00 0.00 0.00 0.68 0.00 46 0 0 0
29JUN27 6.00 P 0.80 0.80 0.80 0.80 0.00 46 6 20 0
29JUN27 6.25 P 0.00 0.00 0.00 0.92 0.00 46 0 14 0
29JUN27 6.50 P 0.00 0.00 0.00 1.06 0.00 47 0 12 0
29JUN27 6.75 P 1.27 1.27 1.27 1.20 0.00 47 30 55 +30
29JUN27 7.00 P 0.00 0.00 0.00 1.35 0.00 47 0 72 0
29JUN27 7.25 P 0.00 0.00 0.00 1.51 0.00 47 0 27 0
29JUN27 7.50 P 0.00 0.00 0.00 1.67 0.00 47 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.85 0.00 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.02 0.00 47 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 2.21 0.00 48 0 17 0
29JUN27 8.50 P 0.00 0.00 0.00 2.41 +0.01 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.60 0.00 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.80 0.00 48 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 3.01 0.00 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.22 0.00 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.44 +0.01 50 0 0 0
TOTAL PUT 191 52,869 +36
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$ 7.28
29JUN26 4.70 C 0.00 0.00 0.00 2.60 0.00 185 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.50 0.00 177 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.40 0.00 170 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.30 0.00 162 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.05 0.00 144 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.80 0.00 126 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.55 0.00 109 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.30 0.00 92 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.05 0.00 76 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.80 0.00 60 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.55 0.00 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.29 -0.04 21 0 0 0
29JUN26 7.25 C 0.08 0.08 0.08 0.10 -0.03 22 60 220 +60
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 429 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 133 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 105 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 68 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 136 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.30 -0.01 54 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.05 -0.01 47 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.80 -0.01 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.55 -0.02 34 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.30 -0.01 27 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.05 -0.02 21 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.82 0.00 26 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.59 -0.01 23 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.39 -0.01 22 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.22 -0.03 21 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 30 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 -0.01 22 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 175 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.01 22 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 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.32 -0.01 47 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.08 0.00 46 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.82 -0.01 36 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.57 0.00 30 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.33 +0.02 29 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.09 -0.01 26 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.86 +0.01 24 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.62 -0.04 20 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.47 -0.01 23 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.32 -0.01 23 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.20 -0.02 22 0 60 0
28AUG26 7.75 C 0.00 0.00 0.00 0.13 -0.01 23 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 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 36 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 2.60 -0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.32 -0.01 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.08 0.00 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.58 0.00 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 -0.01 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.11 -0.02 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.90 0.00 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.72 +0.03 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 0.00 23 0 70 0
29SEP26 7.25 C 0.39 0.39 0.39 0.40 +0.02 23 40 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 +0.01 23 0 935 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.01 23 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 0.00 23 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 0.00 24 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 0.00 23 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 23 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 23 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 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 2.55 -0.01 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.45 -0.01 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.35 -0.01 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.11 -0.01 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.87 -0.01 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.63 0.00 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.40 -0.01 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.19 0.00 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.98 -0.01 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.79 -0.01 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.63 0.00 23 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.49 0.00 23 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.37 -0.01 23 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 -0.01 23 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 0.00 23 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 0.00 23 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 0.00 23 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 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 22 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
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 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.46 0.00 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.35 -0.01 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.11 -0.01 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.88 0.00 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.65 -0.01 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.44 0.00 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.23 0.00 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.03 -0.01 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.86 0.00 24 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 0.58 +0.01 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.47 +0.01 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.38 +0.01 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 +0.01 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 0.00 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 0.00 23 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 0.00 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.14 +0.01 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.91 0.00 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.69 0.00 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.48 -0.01 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.28 -0.02 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.10 -0.02 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.94 -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 0.67 +0.01 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.56 -0.01 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.46 -0.02 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.39 -0.02 23 0 6 0
29JUN27 8.25 C 0.00 0.00 0.00 0.33 -0.01 23 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.22 -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 0.14 -0.01 22 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 0.09 -0.01 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
TOTAL CALL 100 9,134 +60
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 162 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 155 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 742 0
29JUN26 7.25 P 0.06 0.08 0.06 0.08 +0.01 25 50 882 +50
29JUN26 7.50 P 0.00 0.00 0.00 0.24 +0.01 24 0 349 0
29JUN26 7.75 P 0.00 0.00 0.00 0.47 0.00 0 0 57 -42
29JUN26 8.00 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.72 -0.03 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.22 -0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.72 -0.02 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.22 -0.02 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 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 0.01 -0.01 22 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 22 0 31 0
30JUL26 7.25 P 0.00 0.00 0.00 0.19 +0.01 23 0 12 0
30JUL26 7.50 P 0.00 0.00 0.00 0.33 +0.01 22 0 32 0
30JUL26 7.75 P 0.00 0.00 0.00 0.51 +0.01 21 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.74 +0.02 24 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.25 +0.01 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.51 +0.02 45 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.76 +0.04 50 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.01 +0.02 54 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.26 +0.04 59 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.51 +0.02 63 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.75 0.00 64 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.23 0.00 63 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.76 +0.02 82 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.26 +0.02 89 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 0.00 23 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
28AUG26 7.00 P 0.16 0.16 0.16 0.15 0.00 23 33 33 +33
28AUG26 7.25 P 0.25 0.25 0.25 0.24 -0.01 21 39 99 +39
28AUG26 7.50 P 0.00 0.00 0.00 0.39 +0.01 22 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 0.56 -0.01 22 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.77 0.00 23 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.98 -0.02 21 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.25 +0.01 29 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.51 +0.02 35 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.76 +0.02 39 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.01 0.00 42 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.26 +0.04 46 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.51 -0.01 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.75 0.00 50 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.23 -0.01 50 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.76 +0.02 64 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.26 +0.02 69 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 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.13 +0.01 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 0.00 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 0.00 22 0 1,385 0
29SEP26 7.50 P 0.00 0.00 0.00 0.44 +0.02 22 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.61 0.00 23 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.81 +0.01 24 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 0.00 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.25 +0.01 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.51 +0.02 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.76 +0.02 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.01 0.00 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.26 +0.02 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.51 -0.01 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.75 0.00 43 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.25 +0.01 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.76 +0.02 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.26 +0.01 58 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 0.20 +0.02 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 +0.02 22 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 +0.02 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 0.00 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 +0.01 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 0.00 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.21 +0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 0.00 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.63 0.00 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.85 0.00 16 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.08 0.00 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.56 0.00 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.80 0.00 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.29 0.00 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.78 0.00 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.27 0.00 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 0.02 +0.01 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 +0.01 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 +0.02 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.35 +0.02 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.46 +0.03 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.58 +0.02 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.73 +0.03 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 +0.02 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 +0.04 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.25 +0.01 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.46 +0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.66 -0.01 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.88 -0.01 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.11 -0.01 18 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.34 -0.01 13 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.81 0.00 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.29 -0.02 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.78 0.00 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.27 0.00 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 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.12 0.00 22 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 0.25 +0.01 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 0.00 23 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.43 +0.01 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.54 +0.01 23 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.66 +0.01 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.80 0.00 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.96 0.00 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.13 -0.01 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.32 0.00 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.52 0.00 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.72 0.00 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.93 +0.01 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.14 0.00 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.36 0.00 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.59 0.00 16 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.82 -0.02 0 0 0 0
TOTAL PUT 122 9,925 +80
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$ 4.35
29JUN26 3.60 C 0.00 0.00 0.00 0.75 - 0 0 0 -
29JUN26 3.70 C 0.00 0.00 0.00 0.65 -0.14 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.55 -0.15 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.45 -0.15 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.35 -0.15 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.25 -0.14 0 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.17 -0.12 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 -0.09 32 0 0 0
29JUN26 4.40 C 0.04 0.05 0.04 0.05 -0.06 31 31 41 +31
29JUN26 4.50 C 0.02 0.02 0.02 0.02 -0.04 31 20 129 +20
29JUN26 4.60 C 0.01 0.01 0.01 0.01 -0.02 34 100 334 +100
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 315 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 129 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 83 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 68 0 713 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 86 0 2,518 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,369 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 118 0 2,815 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,618 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 146 0 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 159 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 171 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 182 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 193 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 203 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 241 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.76 - 0 0 0 -
30JUL26 3.70 C 0.00 0.00 0.00 0.66 -0.13 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.55 -0.16 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.46 -0.15 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.38 -0.14 23 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.30 -0.12 24 0 0 0
30JUL26 4.20 C 0.22 0.22 0.22 0.23 -0.09 24 30 30 +30
30JUL26 4.30 C 0.15 0.16 0.15 0.17 -0.07 24 34 34 +34
30JUL26 4.40 C 0.13 0.13 0.11 0.13 -0.06 26 2,301 2,001 +2,001
30JUL26 4.50 C 0.11 0.11 0.09 0.09 -0.04 26 33 68 +30
30JUL26 4.60 C 0.00 0.00 0.00 0.06 -0.03 26 0 55 0
30JUL26 4.70 C 0.00 0.00 0.00 0.04 -0.02 26 0 35 0
30JUL26 4.80 C 0.00 0.00 0.00 0.03 -0.01 28 0 107 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 -0.01 28 0 235 0
30JUL26 5.00 C 0.02 0.02 0.02 0.01 -0.01 27 2 902 0
30JUL26 5.25 C 0.01 0.01 0.01 0.01 0.00 34 30 582 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 6,521 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.76 - 0 0 0 -
28AUG26 3.70 C 0.00 0.00 0.00 0.66 -0.16 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.56 -0.15 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.47 -0.15 11 0 0 0
28AUG26 4.00 C 0.40 0.40 0.40 0.39 -0.14 19 50 50 +50
28AUG26 4.10 C 0.00 0.00 0.00 0.31 -0.12 19 0 0 0
28AUG26 4.20 C 0.26 0.26 0.25 0.24 -0.11 20 60 60 +60
28AUG26 4.30 C 0.23 0.23 0.21 0.18 -0.09 20 110 140 +110
28AUG26 4.40 C 0.18 0.18 0.17 0.13 -0.07 20 90 91 +90
28AUG26 4.50 C 0.00 0.00 0.00 0.09 -0.06 20 0 1,010 0
28AUG26 4.60 C 0.11 0.11 0.09 0.06 -0.04 20 164 205 +144
28AUG26 4.70 C 0.08 0.08 0.08 0.04 -0.03 20 2 3 +2
28AUG26 4.80 C 0.06 0.06 0.05 0.03 -0.02 21 180 436 +30
28AUG26 4.90 C 0.00 0.00 0.00 0.02 -0.01 22 0 60 0
28AUG26 5.00 C 0.05 0.05 0.04 0.01 -0.01 21 67 217 +65
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 306 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,103 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 7,948 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 515 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 7.50 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 0.01 0.00 67 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.76 - 0 0 0 -
29SEP26 3.70 C 0.00 0.00 0.00 0.66 -0.17 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.57 -0.15 15 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.48 -0.15 19 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.40 -0.14 21 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.33 -0.12 22 0 0 0
29SEP26 4.20 C 0.29 0.29 0.27 0.27 -0.10 23 60 74 +60
29SEP26 4.30 C 0.31 0.31 0.31 0.21 -0.09 23 30 31 +30
29SEP26 4.40 C 0.00 0.00 0.00 0.17 -0.06 24 0 91 0
29SEP26 4.50 C 0.13 0.13 0.13 0.13 -0.05 24 30 76 +30
29SEP26 4.60 C 0.00 0.00 0.00 0.09 -0.05 23 0 90 0
29SEP26 4.70 C 0.10 0.10 0.10 0.07 -0.03 24 223 319 +211
29SEP26 4.80 C 0.00 0.00 0.00 0.05 -0.03 24 0 120 0
29SEP26 4.90 C 0.07 0.07 0.07 0.04 -0.02 25 325 459 +325
29SEP26 5.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 2,352 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 1,410 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2,857 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 872 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.76 - 0 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 0.67 -0.16 16 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.59 -0.14 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.51 -0.14 23 0 0 0
30DEC26 4.00 C 0.44 0.44 0.44 0.44 -0.12 23 1 9 +1
30DEC26 4.10 C 0.00 0.00 0.00 0.38 -0.11 24 0 0 0
30DEC26 4.20 C 0.33 0.33 0.31 0.33 -0.08 25 120 120 +120
30DEC26 4.30 C 0.32 0.32 0.32 0.27 -0.08 24 60 60 +60
30DEC26 4.40 C 0.25 0.25 0.25 0.23 -0.07 24 1 121 +1
30DEC26 4.50 C 0.26 0.26 0.20 0.19 -0.06 24 60 69 +60
30DEC26 4.60 C 0.17 0.18 0.17 0.16 -0.05 24 420 461 +420
30DEC26 4.70 C 0.00 0.00 0.00 0.13 -0.04 24 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 -0.03 24 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 -0.03 24 0 900 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 9,851 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.02 24 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 368 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 26 0 832 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 602 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 330 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 380 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30MAR27 3.60 C 0.00 0.00 0.00 0.78 - 22 0 0 -
30MAR27 3.70 C 0.00 0.00 0.00 0.70 -0.14 23 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.63 -0.13 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.56 -0.12 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.50 -0.10 25 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.44 -0.09 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.38 -0.09 24 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.33 -0.09 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 -0.08 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 -0.07 24 0 0 0
30MAR27 4.60 C 0.24 0.24 0.23 0.22 -0.06 24 4 4 +4
30MAR27 4.70 C 0.00 0.00 0.00 0.19 -0.06 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 -0.06 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 -0.05 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 -0.04 24 0 64 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 -0.03 24 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 -0.03 23 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 153 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,129 0
29JUN27 3.60 C 0.81 0.81 0.81 0.82 - 25 2 2 -
29JUN27 3.70 C 0.00 0.00 0.00 0.74 -0.13 24 0 0 0
29JUN27 3.80 C 0.73 0.73 0.67 0.67 -0.12 24 14 14 +14
29JUN27 3.90 C 0.00 0.00 0.00 0.60 -0.12 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.55 -0.11 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.50 -0.09 25 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.45 -0.09 25 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.41 -0.08 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.37 -0.07 25 0 0 0
29JUN27 4.50 C 0.33 0.33 0.33 0.33 -0.06 25 1 1 +1
29JUN27 4.60 C 0.00 0.00 0.00 0.30 -0.06 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.27 -0.05 25 0 2 0
29JUN27 4.80 C 0.00 0.00 0.00 0.24 -0.05 25 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.21 -0.04 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.19 -0.04 25 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 0.07 -0.02 24 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN27 6.50 C 0.09 0.09 0.09 0.03 -0.01 25 15 42 0
29JUN27 6.75 C 0.08 0.08 0.08 0.02 -0.01 25 10 61 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 72 0
29JUN27 7.25 C 0.06 0.06 0.06 0.01 0.00 25 21 112 +21
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 64 0
TOTAL CALL 4,701 70,630 +4,155
29JUN26 3.60 P 0.00 0.00 0.00 0.01 - 91 0 0 -
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.20 P 0.01 0.02 0.01 0.02 +0.01 32 700 700 +700
29JUN26 4.30 P 0.05 0.06 0.05 0.05 +0.04 32 1,531 1,485 +1,451
29JUN26 4.40 P 0.10 0.10 0.10 0.11 +0.08 37 6 130 +6
29JUN26 4.50 P 0.00 0.00 0.00 0.18 +0.10 38 0 343 0
29JUN26 4.60 P 0.29 0.29 0.26 0.27 +0.12 44 121 419 -6
29JUN26 4.70 P 0.00 0.00 0.00 0.36 +0.13 45 0 1,393 0
29JUN26 4.80 P 0.00 0.00 0.00 0.46 +0.14 54 0 1,178 0
29JUN26 4.90 P 0.58 0.58 0.58 0.57 +0.15 73 2 1,402 -264
29JUN26 5.00 P 0.64 0.69 0.64 0.67 +0.15 82 34 1,551 -1,137
29JUN26 5.25 P 0.88 0.95 0.88 0.93 +0.16 112 41 812 -88
29JUN26 5.50 P 1.19 1.19 1.19 1.16 +0.14 106 12 721 0
29JUN26 5.75 P 0.00 0.00 0.00 1.43 +0.16 150 0 944 0
29JUN26 6.00 P 0.00 0.00 0.00 1.67 +0.14 154 0 176 0
29JUN26 6.25 P 0.00 0.00 0.00 1.92 +0.15 168 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 2.17 +0.15 182 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.43 +0.16 211 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.68 +0.16 224 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.93 +0.16 236 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.18 +0.15 248 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.43 +0.16 259 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.67 +0.15 253 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.93 +0.16 281 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.18 +0.16 292 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.43 +0.15 302 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 20 0
30JUL26 4.10 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.07 +0.04 24 0 0 0
30JUL26 4.30 P 0.11 0.12 0.11 0.12 +0.06 27 98 114 +98
30JUL26 4.40 P 0.19 0.19 0.19 0.17 +0.08 26 10 106 +10
30JUL26 4.50 P 0.15 0.15 0.15 0.23 +0.09 26 30 714 +30
30JUL26 4.60 P 0.00 0.00 0.00 0.30 +0.10 26 0 243 0
30JUL26 4.70 P 0.00 0.00 0.00 0.39 +0.12 29 0 450 0
30JUL26 4.80 P 0.44 0.44 0.44 0.48 +0.12 31 10 425 -10
30JUL26 4.90 P 0.57 0.57 0.57 0.57 +0.13 31 50 884 -50
30JUL26 5.00 P 0.51 0.70 0.51 0.67 +0.15 35 25 1,471 0
30JUL26 5.25 P 0.91 0.91 0.91 0.93 +0.16 48 10 457 -10
30JUL26 5.50 P 0.00 0.00 0.00 1.16 +0.14 46 0 150 0
30JUL26 5.75 P 0.00 0.00 0.00 1.43 +0.16 63 0 90 0
30JUL26 6.00 P 0.00 0.00 0.00 1.67 +0.14 66 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.92 +0.15 72 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.17 +0.15 78 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.43 +0.15 89 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.68 +0.15 95 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.93 +0.16 100 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.18 +0.15 105 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.43 +0.16 110 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.68 +0.16 114 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
28AUG26 4.10 P 0.06 0.10 0.06 0.10 +0.04 19 319 649 +319
28AUG26 4.20 P 0.12 0.15 0.12 0.14 +0.05 17 263 299 +263
28AUG26 4.30 P 0.00 0.00 0.00 0.20 +0.06 17 0 35 0
28AUG26 4.40 P 0.25 0.25 0.25 0.27 +0.08 17 5 403 +5
28AUG26 4.50 P 0.27 0.32 0.27 0.35 +0.09 16 34 173 +34
28AUG26 4.60 P 0.30 0.40 0.30 0.43 +0.10 13 36 246 +30
28AUG26 4.70 P 0.00 0.00 0.00 0.52 +0.11 0 0 182 0
28AUG26 4.80 P 0.00 0.00 0.00 0.61 +0.11 0 0 174 0
28AUG26 4.90 P 0.00 0.00 0.00 0.71 +0.12 0 0 472 0
28AUG26 5.00 P 0.00 0.00 0.00 0.80 +0.12 0 0 248 0
28AUG26 5.25 P 0.93 0.98 0.93 1.04 +0.13 0 44 253 +39
28AUG26 5.50 P 0.00 0.00 0.00 1.28 +0.12 0 0 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.52 +0.12 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.76 +0.12 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 2.01 +0.13 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.25 +0.13 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.49 +0.13 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.73 +0.13 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.98 +0.14 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.23 +0.14 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.48 +0.15 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.73 +0.16 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 - 24 0 0 -
29SEP26 3.70 P 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
29SEP26 3.80 P 0.04 0.05 0.04 0.06 +0.03 23 35 35 +35
29SEP26 3.90 P 0.00 0.00 0.00 0.08 +0.03 22 0 30 0
29SEP26 4.00 P 0.09 0.11 0.09 0.12 +0.05 23 10 40 +10
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.05 23 0 81 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 +0.06 23 0 80 0
29SEP26 4.30 P 0.23 0.27 0.23 0.27 +0.08 23 596 818 +596
29SEP26 4.40 P 0.32 0.32 0.32 0.33 +0.08 22 18 2,741 -2
29SEP26 4.50 P 0.00 0.00 0.00 0.40 +0.09 22 0 278 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 +0.11 22 0 241 0
29SEP26 4.70 P 0.00 0.00 0.00 0.57 +0.12 23 0 3,936 0
29SEP26 4.80 P 0.00 0.00 0.00 0.64 +0.11 19 0 677 0
29SEP26 4.90 P 0.00 0.00 0.00 0.72 +0.11 0 0 481 0
29SEP26 5.00 P 0.79 0.79 0.79 0.85 +0.15 26 6 2,381 +4
29SEP26 5.25 P 0.00 0.00 0.00 1.08 +0.16 25 0 1,414 0
29SEP26 5.50 P 0.00 0.00 0.00 1.30 +0.14 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.57 +0.17 21 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.78 +0.14 0 0 78 0
29SEP26 6.25 P 2.05 2.05 2.05 2.03 +0.15 0 50 59 -50
29SEP26 6.50 P 0.00 0.00 0.00 2.27 +0.15 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.53 +0.17 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.77 +0.17 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.01 +0.15 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.26 +0.15 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.51 +0.16 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.76 +0.16 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.00 +0.15 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 - 23 0 0 -
30DEC26 3.70 P 0.07 0.07 0.07 0.09 +0.03 24 2 2 +2
30DEC26 3.80 P 0.00 0.00 0.00 0.11 +0.03 23 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 +0.04 23 0 309 0
30DEC26 4.00 P 0.16 0.16 0.16 0.18 +0.04 23 20 38 +20
30DEC26 4.10 P 0.00 0.00 0.00 0.23 +0.05 23 0 685 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 +0.06 23 0 316 0
30DEC26 4.30 P 0.33 0.33 0.33 0.33 +0.06 23 19 108 +6
30DEC26 4.40 P 0.35 0.39 0.35 0.39 +0.07 22 91 224 +61
30DEC26 4.50 P 0.45 0.45 0.45 0.46 +0.08 23 16 7,695 +16
30DEC26 4.60 P 0.49 0.52 0.49 0.53 +0.09 22 25 258 +25
30DEC26 4.70 P 0.00 0.00 0.00 0.62 +0.11 24 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.71 +0.13 25 0 177 0
30DEC26 4.90 P 0.00 0.00 0.00 0.78 +0.12 23 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 +0.14 25 0 2,371 0
30DEC26 5.25 P 0.91 0.92 0.91 1.08 +0.11 20 19 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.32 +0.14 0 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.57 +0.16 19 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.81 +0.15 0 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 2.05 +0.15 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.30 +0.16 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.54 +0.16 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.79 +0.16 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.04 +0.16 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.28 +0.16 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.53 +0.17 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.78 +0.16 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.03 +0.16 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.10 - 23 0 0 -
30MAR27 3.70 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.19 +0.03 23 0 24 0
30MAR27 4.00 P 0.20 0.20 0.20 0.23 +0.04 23 1 4 +1
30MAR27 4.10 P 0.00 0.00 0.00 0.27 +0.04 22 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 +0.05 23 0 226 0
30MAR27 4.30 P 0.34 0.35 0.34 0.38 +0.06 23 51 1,131 +1
30MAR27 4.40 P 0.00 0.00 0.00 0.43 +0.05 22 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.51 +0.08 23 0 68 0
30MAR27 4.60 P 0.00 0.00 0.00 0.58 +0.09 23 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.66 +0.10 24 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.73 +0.10 23 0 445 0
30MAR27 4.90 P 0.00 0.00 0.00 0.82 +0.12 24 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.90 +0.13 24 0 115 0
30MAR27 5.25 P 0.00 0.00 0.00 1.12 +0.14 25 0 107 0
30MAR27 5.50 P 0.00 0.00 0.00 1.35 +0.16 25 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.58 +0.15 24 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.82 +0.16 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.06 +0.16 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.30 +0.16 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.55 +0.16 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.79 +0.16 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.04 +0.16 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.29 +0.17 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.54 +0.18 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.78 +0.16 0 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.14 - 24 0 0 -
29JUN27 3.70 P 0.15 0.15 0.15 0.17 +0.03 24 6 6 +6
29JUN27 3.80 P 0.00 0.00 0.00 0.20 +0.03 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.24 +0.04 24 0 14 0
29JUN27 4.00 P 0.28 0.28 0.28 0.30 +0.06 25 10 19 +10
29JUN27 4.10 P 0.00 0.00 0.00 0.33 +0.05 24 10 23 +10
29JUN27 4.20 P 0.00 0.00 0.00 0.39 +0.07 24 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.44 +0.07 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.50 +0.08 24 0 65 0
29JUN27 4.50 P 0.00 0.00 0.00 0.56 +0.08 24 0 43 0
29JUN27 4.60 P 0.00 0.00 0.00 0.64 +0.10 25 0 8 0
29JUN27 4.70 P 0.00 0.00 0.00 0.71 +0.11 25 0 303 0
29JUN27 4.80 P 0.00 0.00 0.00 0.79 +0.11 25 0 9 0
29JUN27 4.90 P 0.00 0.00 0.00 0.87 +0.12 26 0 5 0
29JUN27 5.00 P 0.93 0.93 0.93 0.95 +0.12 26 15 146 +15
29JUN27 5.25 P 0.00 0.00 0.00 1.16 +0.13 26 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.37 +0.13 26 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.59 +0.13 24 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.83 +0.16 25 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.06 +0.15 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.31 +0.16 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.55 +0.16 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.79 +0.15 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.04 +0.16 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.29 +0.16 0 0 0 0
TOTAL PUT 4,381 52,992 +2,186
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 27.98
29JUN26 15.00 C 0.00 0.00 0.00 12.99 -0.45 171 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.49 -0.44 161 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.11 -0.27 255 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.49 -0.55 143 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.99 -0.37 134 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.49 -0.51 125 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.99 -0.43 117 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.52 -0.53 155 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.99 -0.56 100 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.49 -0.44 92 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.98 -0.39 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.99 -0.46 67 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.99 -0.38 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.13 -0.24 111 0 694 0
29JUN26 24.00 C 0.00 0.00 0.00 4.00 -0.38 54 0 290 0
29JUN26 25.00 C 3.13 3.13 3.13 3.02 -0.39 50 10 290 -10
29JUN26 26.00 C 1.98 1.98 1.95 2.09 -0.45 48 276 639 -31
29JUN26 27.00 C 1.84 1.84 1.39 1.29 -0.35 48 143 482 +15
29JUN26 28.00 C 1.56 1.56 0.68 0.71 -0.30 49 99 404 -67
29JUN26 29.00 C 0.90 0.91 0.31 0.35 -0.22 51 378 1,610 +37
29JUN26 30.00 C 0.55 0.55 0.16 0.15 -0.14 52 543 484 -215
29JUN26 31.00 C 0.22 0.22 0.13 0.06 -0.07 53 3 2,376 -1
29JUN26 32.00 C 0.06 0.06 0.06 0.02 -0.03 53 2 622 -2
29JUN26 33.00 C 0.04 0.04 0.04 0.01 -0.01 57 10 397 0
29JUN26 34.00 C 0.02 0.02 0.02 0.01 0.00 66 4 223 -4
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 130 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 97 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 105 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 111 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 118 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 10.65 -0.40 88 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.03 -0.56 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.54 -0.57 51 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.08 -0.57 63 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.49 -0.55 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.05 -0.60 46 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.10 -0.58 51 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.26 -0.44 59 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.34 -0.42 55 0 46 0
30JUL26 24.00 C 0.00 0.00 0.00 4.36 -0.50 47 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.67 -0.36 51 0 153 0
30JUL26 26.00 C 0.00 0.00 0.00 2.87 -0.33 48 0 397 0
30JUL26 27.00 C 2.34 2.34 2.34 2.21 -0.29 46 6 524 0
30JUL26 28.00 C 1.75 1.81 1.65 1.71 -0.26 47 25 854 +14
30JUL26 29.00 C 1.58 1.58 1.35 1.28 -0.28 47 75 1,129 -60
30JUL26 30.00 C 1.28 1.28 1.00 0.97 -0.21 48 17 319 -13
30JUL26 31.00 C 1.00 1.00 0.75 0.70 -0.18 48 8 258 -1
30JUL26 32.00 C 0.00 0.00 0.00 0.50 -0.14 48 0 201 0
30JUL26 33.00 C 0.56 0.56 0.52 0.34 -0.12 47 12 46 +11
30JUL26 34.00 C 0.35 0.35 0.35 0.23 -0.09 47 1 53 0
30JUL26 35.00 C 0.00 0.00 0.00 0.16 -0.06 48 0 25 0
30JUL26 36.00 C 0.00 0.00 0.00 0.11 -0.04 48 0 16 0
30JUL26 37.00 C 0.22 0.22 0.22 0.07 -0.03 48 1 31 +1
28AUG26 18.00 C 0.00 0.00 0.00 10.06 -0.53 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.84 -0.32 71 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.39 -0.26 70 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.66 -0.55 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.23 -0.56 52 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.30 -0.53 50 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.39 -0.51 48 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.54 -0.48 48 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 4.72 -0.47 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.95 -0.37 45 0 85 0
28AUG26 26.00 C 0.00 0.00 0.00 3.28 -0.35 45 0 162 0
28AUG26 27.00 C 0.00 0.00 0.00 2.70 -0.29 45 0 193 0
28AUG26 28.00 C 0.00 0.00 0.00 2.19 -0.28 44 0 78 0
28AUG26 29.00 C 2.38 2.38 2.38 1.78 -0.24 45 100 152 +76
28AUG26 30.00 C 0.00 0.00 0.00 1.44 -0.21 45 0 68 0
28AUG26 31.00 C 0.00 0.00 0.00 1.15 -0.19 46 0 117 0
28AUG26 32.00 C 1.31 1.31 1.21 0.90 -0.17 46 30 228 +13
28AUG26 33.00 C 1.10 1.10 0.84 0.69 -0.15 46 132 335 +127
28AUG26 34.00 C 0.00 0.00 0.00 0.53 -0.13 46 0 105 0
28AUG26 35.00 C 0.00 0.00 0.00 0.40 -0.11 45 0 76 0
28AUG26 36.00 C 0.00 0.00 0.00 0.30 -0.09 45 0 95 0
28AUG26 37.00 C 0.00 0.00 0.00 0.22 -0.08 45 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 10.65 -0.68 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.19 -0.66 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.84 -0.52 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.39 -0.35 56 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 9.00 -0.39 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.29 -0.63 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.59 -0.36 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.71 -0.39 49 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.71 -0.55 43 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.98 -0.50 43 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 4.29 -0.46 43 0 423 0
29SEP26 26.00 C 0.00 0.00 0.00 3.64 -0.45 43 0 226 0
29SEP26 27.00 C 0.00 0.00 0.00 3.07 -0.29 43 0 1,133 0
29SEP26 28.00 C 0.00 0.00 0.00 2.58 -0.33 43 0 480 0
29SEP26 29.00 C 0.00 0.00 0.00 2.17 -0.23 43 0 105 0
29SEP26 30.00 C 1.94 1.94 1.78 1.80 -0.21 43 12 152 0
29SEP26 31.00 C 1.67 1.67 1.67 1.51 -0.19 44 5 49 -5
29SEP26 32.00 C 0.00 0.00 0.00 1.25 -0.18 44 0 171 0
29SEP26 33.00 C 0.00 0.00 0.00 1.02 -0.15 44 0 73 0
29SEP26 34.00 C 0.00 0.00 0.00 0.82 -0.14 44 0 124 0
29SEP26 35.00 C 0.00 0.00 0.00 0.66 -0.12 44 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 0.53 -0.10 44 0 38 0
29SEP26 37.00 C 0.00 0.00 0.00 0.42 -0.09 44 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.33 -0.08 44 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.26 -0.06 43 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.21 -0.05 44 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.16 -0.04 43 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 10.82 -0.51 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.37 -0.57 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.92 -0.49 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.47 -0.39 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.04 -0.41 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.62 -0.41 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.75 -0.42 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.17 -0.28 43 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.29 -0.52 40 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.51 -0.43 39 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.89 -0.56 39 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.37 -0.51 40 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 3.99 -0.27 42 0 222 0
30DEC26 28.00 C 3.25 3.25 3.25 3.35 -0.38 40 15 180 +15
30DEC26 29.00 C 2.85 2.85 2.85 2.94 -0.34 40 15 122 +15
30DEC26 30.00 C 2.90 2.90 2.70 2.58 -0.30 40 16 96 +11
30DEC26 31.00 C 2.42 2.42 2.42 2.27 -0.27 41 15 16 +15
30DEC26 32.00 C 0.00 0.00 0.00 1.99 -0.25 41 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.73 -0.22 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.49 -0.20 41 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.28 -0.18 41 0 4 0
30DEC26 36.00 C 1.51 1.51 1.51 1.10 -0.16 41 15 26 +15
30DEC26 37.00 C 0.00 0.00 0.00 0.93 -0.16 41 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.80 -0.13 41 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.68 -0.12 41 0 54 0
30MAR27 17.50 C 0.00 0.00 0.00 11.14 -0.45 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.66 -0.46 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.27 -0.45 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.84 -0.50 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.37 -0.50 43 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.98 -0.50 43 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 8.22 -0.48 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.52 -0.36 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.83 -0.42 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.18 -0.40 42 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.58 -0.40 41 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 5.03 -0.36 41 0 78 0
30MAR27 27.00 C 0.00 0.00 0.00 4.50 -0.39 41 0 47 0
30MAR27 28.00 C 4.31 4.31 4.31 4.03 -0.36 41 45 45 +41
30MAR27 29.00 C 0.00 0.00 0.00 3.65 -0.27 41 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 3.29 -0.16 41 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.84 -0.27 40 0 2,002 0
30MAR27 32.00 C 2.64 2.64 2.64 2.59 -0.25 41 45 45 +45
30MAR27 33.00 C 0.00 0.00 0.00 2.35 -0.22 41 0 47 0
30MAR27 34.00 C 0.00 0.00 0.00 2.05 -0.25 40 0 9 0
30MAR27 35.00 C 2.08 2.08 2.02 1.86 -0.19 41 45 55 +45
30MAR27 36.00 C 0.00 0.00 0.00 1.65 -0.19 41 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.46 -0.17 41 0 28 0
29JUN27 18.00 C 0.00 0.00 0.00 10.96 -0.47 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.57 -0.44 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.22 -0.40 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.79 -0.43 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.41 -0.42 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.70 -0.39 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.02 -0.38 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.36 -0.39 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.75 -0.39 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.18 -0.37 42 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 5.60 -0.43 41 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 5.14 -0.34 41 0 1 0
29JUN27 28.00 C 4.69 4.69 4.69 4.75 -0.24 41 15 16 +15
29JUN27 29.00 C 0.00 0.00 0.00 4.31 -0.34 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.92 -0.33 41 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.60 -0.29 41 0 0 0
29JUN27 32.00 C 3.33 3.33 3.22 3.28 -0.22 41 2 2 +1
29JUN27 33.00 C 2.96 2.96 2.96 2.98 -0.25 41 25 25 +25
29JUN27 34.00 C 2.98 2.98 2.98 2.72 -0.25 41 25 25 +25
29JUN27 35.00 C 2.86 2.86 2.73 2.46 -0.25 41 30 32 +30
29JUN27 36.00 C 0.00 0.00 0.00 2.18 -0.28 40 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.98 -0.27 40 0 2 0
TOTAL CALL 2,200 22,178 +183
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 194 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 176 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 167 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 158 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 150 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 134 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 118 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 315 0
29JUN26 22.00 P 0.01 0.01 0.01 0.01 0.00 82 90 397 +48
29JUN26 23.00 P 0.02 0.02 0.01 0.01 0.00 69 10 752 -10
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 503 0
29JUN26 25.00 P 0.05 0.05 0.05 0.04 0.00 54 43 805 0
29JUN26 26.00 P 0.13 0.13 0.12 0.12 0.00 51 30 609 0
29JUN26 27.00 P 0.20 0.33 0.20 0.34 +0.03 51 8 500 -5
29JUN26 28.00 P 0.67 0.78 0.59 0.74 +0.07 51 4 246 -1
29JUN26 29.00 P 1.20 1.20 1.14 1.40 +0.17 54 19 3,093 -19
29JUN26 30.00 P 1.98 2.06 1.98 2.18 +0.22 54 30 95 -30
29JUN26 31.00 P 0.00 0.00 0.00 3.06 +0.31 51 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 4.09 +0.37 69 0 3 0
29JUN26 33.00 P 0.00 0.00 0.00 5.02 +0.37 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.04 +0.40 77 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.02 +0.38 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.06 +0.42 104 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.07 +0.43 117 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.02 +0.38 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.15 +0.51 158 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.13 +0.49 162 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 13.02 +0.38 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 0.00 49 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 0.00 47 0 130 0
30JUL26 22.00 P 0.17 0.17 0.17 0.09 0.00 48 40 120 +14
30JUL26 23.00 P 0.00 0.00 0.00 0.18 +0.01 48 0 425 0
30JUL26 24.00 P 0.36 0.36 0.36 0.32 +0.02 48 30 215 0
30JUL26 25.00 P 0.53 0.53 0.53 0.53 +0.04 48 15 116 0
30JUL26 26.00 P 0.00 0.00 0.00 0.83 +0.06 48 0 267 0
30JUL26 27.00 P 0.00 0.00 0.00 1.21 +0.10 48 0 288 0
30JUL26 28.00 P 1.50 1.75 1.50 1.67 +0.09 47 73 245 +7
30JUL26 29.00 P 0.00 0.00 0.00 2.25 +0.12 48 0 186 0
30JUL26 30.00 P 2.48 2.74 2.48 2.96 +0.18 49 31 141 +29
30JUL26 31.00 P 0.00 0.00 0.00 3.74 +0.28 51 0 90 0
30JUL26 32.00 P 3.75 3.75 3.75 4.37 +0.27 45 2 24 0
30JUL26 33.00 P 0.00 0.00 0.00 5.28 +0.38 47 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.37 +0.48 57 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.18 +0.48 52 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.12 +0.38 52 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.07 +0.43 52 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 0.00 47 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 0.00 46 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 0.00 47 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.08 0.00 46 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.14 0.00 45 0 35 0
28AUG26 22.00 P 0.00 0.00 0.00 0.24 +0.01 45 0 72 0
28AUG26 23.00 P 0.00 0.00 0.00 0.39 +0.01 46 0 56 0
28AUG26 24.00 P 0.67 0.67 0.67 0.60 +0.03 46 3 8 0
28AUG26 25.00 P 0.00 0.00 0.00 0.87 +0.03 46 0 136 0
28AUG26 26.00 P 0.00 0.00 0.00 1.22 +0.06 46 0 88 0
28AUG26 27.00 P 1.54 1.54 1.54 1.62 +0.09 45 10 90 -10
28AUG26 28.00 P 0.00 0.00 0.00 2.12 +0.11 45 0 47 0
28AUG26 29.00 P 0.00 0.00 0.00 2.71 +0.15 46 0 47 0
28AUG26 30.00 P 3.24 3.27 3.14 3.38 +0.19 47 50 90 +40
28AUG26 31.00 P 0.00 0.00 0.00 4.00 +0.07 45 0 8 0
28AUG26 32.00 P 0.00 0.00 0.00 4.62 +0.14 41 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 5.54 +0.26 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.55 +0.42 49 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.50 +0.61 52 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.37 +0.60 52 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.27 +0.52 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 45 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 0.00 44 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 0.00 44 0 69 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 +0.01 44 0 117 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 162 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 +0.01 44 0 125 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 +0.02 44 0 70 0
29SEP26 23.00 P 0.00 0.00 0.00 0.60 +0.03 44 0 79 0
29SEP26 24.00 P 0.00 0.00 0.00 0.85 +0.04 44 0 1,401 0
29SEP26 25.00 P 0.00 0.00 0.00 1.17 +0.06 44 0 570 0
29SEP26 26.00 P 0.00 0.00 0.00 1.53 +0.07 44 0 267 0
29SEP26 27.00 P 0.00 0.00 0.00 1.97 +0.11 44 0 205 0
29SEP26 28.00 P 0.00 0.00 0.00 2.47 +0.13 44 0 239 0
29SEP26 29.00 P 2.68 2.68 2.67 3.03 +0.14 44 32 94 +17
29SEP26 30.00 P 3.24 3.60 3.24 3.69 +0.18 44 48 141 +15
29SEP26 31.00 P 0.00 0.00 0.00 4.41 +0.39 45 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.18 +0.42 46 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 5.96 +0.43 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.61 +0.29 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.55 +0.44 45 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.37 +0.29 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.43 +0.35 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.35 +0.57 50 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.26 +0.42 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.22 +0.47 50 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.16 +0.51 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 0.00 41 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.25 0.00 41 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 0.00 41 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.37 0.00 41 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.45 0.00 41 0 163 0
30DEC26 21.00 P 0.00 0.00 0.00 0.64 +0.01 41 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 0.87 +0.02 41 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.15 +0.02 41 0 153 0
30DEC26 24.00 P 0.00 0.00 0.00 1.49 +0.03 41 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 1.88 +0.07 41 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 2.31 +0.11 41 0 78 0
30DEC26 27.00 P 0.00 0.00 0.00 2.78 +0.15 41 0 76 0
30DEC26 28.00 P 3.01 3.36 3.01 3.31 +0.18 41 83 193 +74
30DEC26 29.00 P 3.77 3.98 3.77 3.90 +0.16 41 41 182 +2
30DEC26 30.00 P 4.44 4.44 4.44 4.54 +0.19 41 15 245 +15
30DEC26 31.00 P 0.00 0.00 0.00 5.11 +0.24 41 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 5.91 +0.35 42 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.54 +0.23 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.34 +0.25 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.28 +0.43 43 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.14 +0.45 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.00 +0.47 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.89 +0.39 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.82 +0.56 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.34 +0.01 41 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.40 +0.01 40 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.48 +0.01 40 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.56 0.00 40 0 0 0
30MAR27 19.50 P 0.71 0.71 0.71 0.66 +0.02 41 24 91 +24
30MAR27 20.00 P 0.00 0.00 0.00 0.77 +0.02 41 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 1.01 +0.03 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.29 +0.04 41 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.59 +0.04 40 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 1.93 +0.05 40 0 109 0
30MAR27 25.00 P 0.00 0.00 0.00 2.32 +0.08 40 0 1,529 0
30MAR27 26.00 P 0.00 0.00 0.00 2.76 +0.09 40 0 27 0
30MAR27 27.00 P 0.00 0.00 0.00 3.25 +0.11 39 0 42 0
30MAR27 28.00 P 0.00 0.00 0.00 3.75 +0.11 39 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 4.35 +0.08 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.99 +0.17 39 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 5.67 +0.17 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.36 +0.16 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.08 +0.15 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.88 +0.20 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.68 +0.21 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.49 +0.25 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.30 +0.25 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.62 0.00 40 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.71 0.00 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.82 0.00 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.94 0.00 41 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.06 +0.01 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.35 +0.07 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.61 +0.02 40 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 1.98 +0.07 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.36 +0.09 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.77 +0.08 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.21 +0.06 39 0 30 0
29JUN27 27.00 P 0.00 0.00 0.00 3.70 +0.07 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.25 +0.10 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.84 +0.12 39 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.44 +0.13 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.13 +0.16 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.83 +0.21 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.55 +0.18 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.27 +0.21 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.04 +0.14 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.84 +0.16 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.69 +0.21 41 0 0 0
TOTAL PUT 731 19,381 +210
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 0.00
29JUN26 2.50 C 0.00 0.00 0.00 7.04 0.00 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.94 0.00 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.84 0.00 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.74 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.64 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.54 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.44 0.00 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.34 0.00 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.24 0.00 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.14 0.00 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.04 0.00 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.94 0.00 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.84 0.00 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.74 0.00 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.64 0.00 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.54 0.00 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.44 0.00 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.34 0.00 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.24 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.14 0.00 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.04 0.00 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.94 0.00 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.84 0.00 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.74 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.64 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.54 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.29 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.04 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.79 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.54 0.00 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.29 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.04 0.00 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.79 0.00 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.54 0.00 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.29 0.00 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.31 +0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.34 +0.02 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.09 +0.02 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 +0.02 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.35 +0.02 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.10 +0.02 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.86 +0.02 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.62 +0.02 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.39 +0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.17 +0.01 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.97 +0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.79 +0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.62 +0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.48 +0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.37 +0.01 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 0.00 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 3.38 +0.02 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.14 +0.02 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 +0.02 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 +0.02 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 +0.02 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.18 +0.02 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.95 +0.02 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.73 +0.02 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.52 +0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.32 +0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.14 +0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.97 +0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.82 +0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.68 +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 0.30 +0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 0.00 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 2.72 +0.02 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.49 +0.02 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 +0.02 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.05 +0.02 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.84 +0.02 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.64 +0.01 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.46 +0.02 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.28 +0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.12 +0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.98 +0.02 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.84 +0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 +0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.62 +0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.44 +0.01 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 +0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
TOTAL CALL 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 454 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 441 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 429 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 406 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 395 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.24 -0.02 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.96 -0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 -0.02 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.96 -0.02 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.46 -0.02 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 -0.02 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.46 -0.02 0 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 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.67 -0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.04 -0.02 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.48 -0.02 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 -0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 -0.02 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 -0.02 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 -0.02 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 -0.02 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 -0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.07 -0.01 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 -0.01 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.80 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.14 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.54 -0.02 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.98 -0.02 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 -0.02 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 -0.02 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 -0.02 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 -0.02 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 -0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.62 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.75 -0.01 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.89 -0.01 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.22 -0.01 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.60 -0.01 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.02 -0.02 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.47 -0.02 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 -0.02 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 -0.02 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 -0.02 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 -0.02 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.26
29JUN26 1.65 C 0.00 0.00 0.00 0.61 0.00 0 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.56 0.00 0 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.51 0.00 0 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.16 +0.01 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 80 0 8 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 95 0 212 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 109 0 109 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 123 0 83 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 136 0 107 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 147 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 159 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 170 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 180 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 190 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 199 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 209 0 109 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 217 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 226 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 234 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 242 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 250 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 278 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 285 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 298 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 318 0 2 0
30JUL26 1.65 C 0.00 0.00 0.00 0.62 +0.01 56 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.57 +0.01 51 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.52 +0.01 46 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.47 +0.01 42 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.42 +0.01 37 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.37 +0.01 33 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.05 +0.01 34 0 152 0
30JUL26 2.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.02 +0.01 38 0 2 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 38 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 43 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 466 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 54 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 63 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 83 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 0.62 +0.01 34 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.57 +0.01 31 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.52 0.00 27 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.47 0.00 24 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.43 +0.01 34 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.38 0.00 30 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.34 +0.01 32 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.30 +0.01 33 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.23 +0.01 34 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.04 0.00 36 0 64 0
28AUG26 2.70 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.02 +0.01 38 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 40 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 47 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 62 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 67 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.58 +0.01 34 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.53 +0.01 31 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.48 0.00 27 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.44 +0.01 31 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.40 +0.01 32 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.32 0.00 32 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.21 +0.01 36 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.09 0.00 36 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.07 +0.01 37 0 123 0
29SEP26 2.70 C 0.00 0.00 0.00 0.05 0.00 37 0 96 0
29SEP26 2.80 C 0.00 0.00 0.00 0.04 +0.01 38 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.03 +0.01 39 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 38 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 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 64 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 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 71 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 74 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 0.65 +0.01 32 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.60 0.00 29 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.56 0.00 31 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.52 0.00 31 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.49 +0.01 34 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.45 0.00 33 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.42 +0.01 34 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.38 0.00 33 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.33 0.00 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.28 +0.01 36 0 50 0
30DEC26 2.30 C 0.00 0.00 0.00 0.23 0.00 35 0 50 0
30DEC26 2.40 C 0.00 0.00 0.00 0.19 0.00 35 0 100 0
30DEC26 2.50 C 0.00 0.00 0.00 0.16 0.00 36 0 100 0
30DEC26 2.60 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.06 0.00 37 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.05 0.00 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 33 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 32 0 3 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 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 48 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 55 0 5 0
30MAR27 1.65 C 0.00 0.00 0.00 0.68 0.00 33 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.65 +0.01 36 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.61 0.00 35 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.57 0.00 35 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.54 0.00 36 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.51 +0.01 36 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.48 +0.01 37 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.44 0.00 35 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.39 0.00 36 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.34 0.00 36 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.30 +0.01 37 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.26 +0.01 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.23 +0.02 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.17 +0.02 38 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.10 +0.02 39 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 +0.01 39 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.72 +0.01 36 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.68 0.00 35 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.65 +0.01 36 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.62 +0.01 37 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.58 0.00 36 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.55 +0.01 36 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.52 0.00 36 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.49 0.00 36 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.44 0.00 37 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.39 0.00 36 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.35 +0.01 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.31 +0.01 37 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.25 +0.02 38 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.22 +0.02 38 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 +0.01 38 0 2 0
TOTAL CALL 0 4,425 0
29JUN26 1.65 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.20 P 0.01 0.01 0.01 0.01 -0.01 27 3 3 +3
29JUN26 2.30 P 0.00 0.00 0.00 0.05 -0.02 22 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.15 -0.01 45 0 34 0
29JUN26 2.50 P 0.00 0.00 0.00 0.25 -0.01 65 0 95 0
29JUN26 2.60 P 0.35 0.35 0.35 0.34 -0.02 0 10 63 -10
29JUN26 2.70 P 0.45 0.45 0.45 0.45 -0.01 97 6 6 -6
29JUN26 2.80 P 0.00 0.00 0.00 0.55 -0.01 112 0 0 0
29JUN26 2.90 P 0.64 0.64 0.64 0.65 -0.01 125 14 180 0
29JUN26 3.00 P 0.00 0.00 0.00 0.75 -0.01 139 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.85 -0.01 151 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.95 -0.01 162 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.05 -0.01 173 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.15 -0.01 183 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.25 -0.01 194 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.35 -0.01 204 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.45 -0.01 213 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.55 -0.01 222 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.65 -0.01 231 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.75 -0.01 239 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.85 -0.01 247 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.95 -0.01 255 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 2.05 -0.01 262 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 2.15 -0.01 270 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.25 -0.01 277 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.35 -0.01 284 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.45 -0.01 291 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.55 -0.01 298 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.65 -0.01 305 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.75 -0.01 311 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 3.00 -0.01 326 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.19 0.00 37 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.27 -0.01 38 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.35 -0.02 35 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.55 -0.01 48 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.65 -0.01 54 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.75 -0.01 59 0 4 0
30JUL26 3.10 P 0.00 0.00 0.00 0.85 -0.01 64 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.95 -0.01 69 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.05 -0.01 74 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.15 -0.01 79 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.25 -0.01 83 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.35 -0.01 87 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.45 -0.01 91 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.55 -0.01 95 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.65 -0.01 98 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.75 -0.01 102 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.85 -0.01 106 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28AUG26 2.10 P 0.06 0.06 0.06 0.06 0.00 34 4 4 +2
28AUG26 2.20 P 0.00 0.00 0.00 0.10 0.00 35 0 1 0
28AUG26 2.30 P 0.00 0.00 0.00 0.15 0.00 34 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.30 0.00 39 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.47 0.00 42 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.56 -0.01 43 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.65 -0.01 42 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.75 -0.01 46 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.85 -0.01 50 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.95 -0.01 54 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.05 -0.01 58 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.15 -0.01 61 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.25 -0.01 65 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.35 -0.01 68 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.45 -0.01 71 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.55 -0.01 74 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.65 -0.01 77 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.04 0.00 34 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.08 -0.01 33 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.13 0.00 35 0 9 0
29SEP26 2.30 P 0.00 0.00 0.00 0.19 0.00 37 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.25 -0.01 37 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.32 -0.01 37 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.40 -0.01 39 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.48 -0.02 38 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.57 -0.02 40 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.67 -0.01 44 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.76 -0.01 44 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.86 0.00 48 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.95 -0.01 46 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.05 -0.01 49 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.15 -0.01 52 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 1.25 -0.01 55 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 1.35 -0.01 58 0 0 -200
29SEP26 3.70 P 0.00 0.00 0.00 1.45 -0.01 60 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.55 -0.01 63 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.65 -0.01 66 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.75 -0.01 68 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.85 -0.01 70 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.95 -0.01 72 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.05 -0.01 74 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.15 -0.01 77 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.25 -0.01 79 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.35 -0.01 81 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.45 -0.01 83 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.55 -0.01 84 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.65 -0.01 86 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.75 -0.01 88 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.00 -0.01 93 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.19 0.00 36 0 52 0
30DEC26 2.30 P 0.00 0.00 0.00 0.24 -0.01 35 0 50 0
30DEC26 2.40 P 0.00 0.00 0.00 0.30 -0.01 36 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.37 -0.01 36 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.45 -0.01 38 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.53 -0.01 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.61 -0.01 39 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.70 0.00 40 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.79 0.00 42 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.88 0.00 42 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.97 0.00 42 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.07 0.00 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.16 0.00 44 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.25 -0.01 43 0 78 0
30DEC26 3.60 P 0.00 0.00 0.00 1.35 -0.01 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.45 -0.01 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.55 -0.01 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.65 -0.01 51 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.75 -0.01 53 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.85 -0.01 54 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.95 -0.01 56 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.05 -0.01 58 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.15 -0.01 59 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.25 -0.01 61 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.35 -0.01 63 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.45 -0.01 64 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.55 -0.01 66 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.65 -0.01 67 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.75 -0.01 69 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.00 -0.01 72 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 0.00 37 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.24 -0.01 37 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.30 +0.01 38 0 3 0
30MAR27 2.40 P 0.34 0.34 0.34 0.36 +0.01 38 10 13 +10
30MAR27 2.50 P 0.00 0.00 0.00 0.43 0.00 39 0 14 0
30MAR27 2.60 P 0.46 0.46 0.46 0.49 -0.01 38 6 10 +6
30MAR27 2.70 P 0.00 0.00 0.00 0.58 0.00 40 0 2 0
30MAR27 2.80 P 0.63 0.63 0.63 0.65 -0.01 39 14 14 +14
30MAR27 2.90 P 0.00 0.00 0.00 0.73 -0.01 39 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.82 0.00 41 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.90 0.00 40 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.99 0.00 41 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.08 0.00 41 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.18 0.00 43 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.27 0.00 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.36 0.00 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.46 0.00 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.55 -0.01 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.65 -0.01 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.75 -0.01 46 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.85 -0.01 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.95 -0.01 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.05 -0.01 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.15 -0.01 52 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.25 -0.01 53 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.35 -0.01 55 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.45 -0.01 56 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.07 0.00 37 0 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 0.00 36 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.18 0.00 36 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.28 0.00 37 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.33 0.00 37 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.40 -0.01 38 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.46 +0.01 38 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.53 -0.01 38 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.61 0.00 39 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.68 0.00 39 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.76 0.00 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.84 -0.01 39 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.92 -0.01 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.01 0.00 40 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.10 0.00 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.19 -0.01 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.28 0.00 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.37 0.00 41 0 0 0
TOTAL PUT 67 2,685 -181
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$ 17.82
26JUN26 13.00 C 0.00 0.00 0.00 4.82 - 0 0 0 -
26JUN26 13.50 C 0.00 0.00 0.00 4.32 - 0 0 0 -
26JUN26 14.00 C 0.00 0.00 0.00 3.82 +0.30 0 0 0 0
26JUN26 14.50 C 0.00 0.00 0.00 3.32 +0.36 0 0 0 0
26JUN26 15.00 C 0.00 0.00 0.00 2.83 +0.37 86 0 0 0
26JUN26 15.50 C 0.00 0.00 0.00 2.33 +0.36 72 0 0 0
26JUN26 16.00 C 0.00 0.00 0.00 1.84 +0.35 67 0 10 0
26JUN26 16.50 C 0.00 0.00 0.00 1.36 +0.29 61 0 15 0
26JUN26 17.00 C 0.88 0.88 0.88 0.92 +0.23 58 9 20 -2
26JUN26 17.50 C 0.49 0.53 0.49 0.54 +0.12 55 28 66 +28
26JUN26 18.00 C 0.23 0.27 0.21 0.27 +0.04 54 417 413 +339
26JUN26 18.50 C 0.16 0.16 0.11 0.12 0.00 55 41 56 -15
26JUN26 19.00 C 0.07 0.07 0.04 0.05 -0.01 57 5 14 +3
26JUN26 19.50 C 0.03 0.03 0.03 0.02 -0.01 59 4 4 +4
26JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
26JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.32 +0.34 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.83 +0.33 148 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.34 +0.32 156 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.83 +0.33 122 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.33 +0.30 110 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.84 +0.33 116 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.33 +0.31 87 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.83 +0.27 76 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.33 +0.37 66 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.83 +0.36 55 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 2.33 +0.34 45 0 4 0
29JUN26 16.00 C 0.00 0.00 0.00 1.84 +0.33 45 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 1.38 +0.28 47 0 24 0
29JUN26 17.00 C 0.91 1.00 0.85 0.96 +0.21 47 49 78 +13
29JUN26 17.50 C 0.53 0.63 0.53 0.60 +0.12 46 112 131 -26
29JUN26 18.00 C 0.29 0.40 0.29 0.34 +0.04 45 106 236 +70
29JUN26 18.50 C 0.15 0.20 0.14 0.18 +0.02 46 108 384 +51
29JUN26 19.00 C 0.08 0.08 0.07 0.09 0.00 48 27 632 -27
29JUN26 19.50 C 0.05 0.05 0.05 0.04 -0.01 48 52 2,297 +5
29JUN26 20.00 C 0.02 0.02 0.02 0.02 0.00 51 83 1,072 -62
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 757 0
29JUN26 22.00 C 0.01 0.01 0.01 0.01 0.00 75 4 604 -4
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 0.00 101 0 319 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 112 0 914 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 621 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 134 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 144 0 390 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 153 0 338 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 163 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 171 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 180 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 188 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 196 0 72 0
03JUL26 13.00 C 0.00 0.00 0.00 4.84 - 85 0 0 -
03JUL26 13.50 C 0.00 0.00 0.00 4.33 - 0 0 0 -
03JUL26 14.00 C 0.00 0.00 0.00 3.83 +0.26 0 0 0 0
03JUL26 14.50 C 0.00 0.00 0.00 3.33 +0.36 0 0 0 0
03JUL26 15.00 C 0.00 0.00 0.00 2.90 +0.41 73 0 0 0
03JUL26 15.50 C 0.00 0.00 0.00 2.35 +0.32 46 0 0 0
03JUL26 16.00 C 0.00 0.00 0.00 1.88 +0.31 46 0 0 0
03JUL26 16.50 C 0.00 0.00 0.00 1.46 +0.28 49 0 15 0
03JUL26 17.00 C 0.00 0.00 0.00 1.06 +0.21 47 0 23 0
03JUL26 17.50 C 0.00 0.00 0.00 0.73 +0.14 46 0 96 0
03JUL26 18.00 C 0.48 0.49 0.48 0.48 +0.09 47 10 87 +5
03JUL26 18.50 C 0.27 0.30 0.26 0.31 +0.06 48 31 96 +31
03JUL26 19.00 C 0.17 0.18 0.15 0.18 +0.03 48 20 18 +18
03JUL26 19.50 C 0.10 0.10 0.10 0.10 +0.01 48 15 16 +11
03JUL26 20.00 C 0.07 0.07 0.06 0.05 0.00 48 3 3 +3
03JUL26 21.00 C 0.02 0.02 0.02 0.02 0.00 52 1 0 -1
03JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 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 95 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.87 - 46 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 4.38 +0.24 45 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.91 +0.25 46 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.41 +0.31 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.98 +0.33 44 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.58 +0.34 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.18 +0.32 45 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 1.81 +0.28 44 0 26 0
30JUL26 17.00 C 1.43 1.43 1.37 1.47 +0.25 44 91 72 +37
30JUL26 17.50 C 1.15 1.15 1.12 1.20 +0.23 44 27 57 0
30JUL26 18.00 C 0.87 0.89 0.87 0.94 +0.17 44 17 68 +2
30JUL26 18.50 C 0.62 0.74 0.62 0.74 +0.12 44 5 181 0
30JUL26 19.00 C 0.54 0.56 0.54 0.57 +0.10 44 21 132 0
30JUL26 19.50 C 0.41 0.44 0.40 0.43 +0.07 44 44 195 +27
30JUL26 20.00 C 0.30 0.34 0.30 0.32 +0.05 44 116 402 +36
30JUL26 21.00 C 0.19 0.20 0.17 0.17 +0.03 44 88 487 0
30JUL26 22.00 C 0.11 0.11 0.11 0.09 +0.02 44 18 165 +3
30JUL26 23.00 C 0.08 0.08 0.08 0.04 0.00 43 1 300 +1
30JUL26 24.00 C 0.00 0.00 0.00 0.02 0.00 44 0 299 0
30JUL26 25.00 C 0.04 0.04 0.04 0.01 0.00 45 1 202 +1
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 164 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
30JUL26 28.00 C 0.01 0.01 0.01 0.01 0.00 57 30 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 87 0
28AUG26 13.00 C 0.00 0.00 0.00 5.02 - 54 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 4.45 +0.20 41 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.97 +0.17 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.66 +0.29 48 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.12 +0.24 40 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.79 +0.28 44 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.43 +0.25 44 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.16 +0.31 46 0 15 0
28AUG26 17.00 C 1.60 1.75 1.60 1.80 +0.23 44 6 46 +1
28AUG26 17.50 C 1.37 1.37 1.37 1.53 +0.21 44 1 129 0
28AUG26 18.00 C 1.07 1.29 1.07 1.29 +0.18 44 68 151 +30
28AUG26 18.50 C 1.08 1.08 1.04 1.09 +0.16 44 30 119 +15
28AUG26 19.00 C 0.87 0.88 0.83 0.91 +0.14 44 108 135 +63
28AUG26 19.50 C 0.72 0.73 0.70 0.76 +0.12 44 135 142 +85
28AUG26 20.00 C 0.62 0.62 0.62 0.62 +0.09 44 1 97 -91
28AUG26 21.00 C 0.41 0.41 0.41 0.41 +0.06 44 15 169 +15
28AUG26 22.00 C 0.27 0.30 0.27 0.26 +0.04 44 70 115 +7
28AUG26 23.00 C 0.00 0.00 0.00 0.16 +0.02 44 0 58 0
28AUG26 24.00 C 0.17 0.17 0.17 0.10 +0.01 44 14 477 +14
28AUG26 25.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 133 0
28AUG26 26.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 166 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 16 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 12 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 56 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 7.39 +0.21 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.03 +0.34 62 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.54 +0.32 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.96 +0.19 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.52 +0.23 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.02 +0.19 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.72 +0.34 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.19 +0.24 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.76 +0.21 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.36 +0.29 42 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.00 +0.27 43 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.63 +0.23 42 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.28 +0.19 40 0 220 0
29SEP26 17.00 C 1.99 1.99 1.99 2.07 +0.25 43 16 783 +16
29SEP26 17.50 C 1.76 1.78 1.72 1.80 +0.24 43 75 241 +75
29SEP26 18.00 C 1.53 1.53 1.49 1.57 +0.20 43 46 223 +29
29SEP26 18.50 C 1.30 1.33 1.30 1.37 +0.19 43 52 146 +48
29SEP26 19.00 C 0.00 0.00 0.00 1.19 +0.17 43 0 257 0
29SEP26 19.50 C 0.98 0.98 0.98 1.03 +0.15 44 15 246 -15
29SEP26 20.00 C 0.88 0.88 0.88 0.88 +0.13 43 60 310 +30
29SEP26 21.00 C 0.63 0.65 0.63 0.63 +0.09 43 47 178 +30
29SEP26 22.00 C 0.00 0.00 0.00 0.45 +0.07 43 0 166 0
29SEP26 23.00 C 0.35 0.35 0.35 0.31 +0.05 43 17 233 0
29SEP26 24.00 C 0.26 0.26 0.26 0.22 +0.04 43 10 529 +3
29SEP26 25.00 C 0.23 0.23 0.23 0.15 +0.03 43 10 197 +10
29SEP26 26.00 C 0.19 0.19 0.19 0.10 +0.02 43 2 150 +2
29SEP26 27.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 61 0
29SEP26 28.00 C 0.12 0.12 0.12 0.05 +0.01 44 12 169 +10
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 43 0 144 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 43 0 73 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 47 0
29SEP26 32.00 C 0.07 0.07 0.07 0.01 0.00 44 2 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29SEP26 34.00 C 0.06 0.08 0.06 0.01 0.00 48 2 577 +2
30DEC26 10.50 C 7.57 7.57 7.57 7.57 +0.22 46 4 3 -1
30DEC26 11.00 C 0.00 0.00 0.00 7.10 +0.17 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.66 +0.19 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.22 +0.19 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.85 +0.26 46 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.44 +0.26 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.04 +0.26 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.60 +0.20 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.22 +0.18 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.93 +0.25 44 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.59 +0.30 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.28 +0.28 43 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 2.94 +0.21 42 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.66 +0.18 42 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 2.51 +0.29 43 0 40 0
30DEC26 18.00 C 2.10 2.10 2.10 2.24 +0.23 43 3 64 +3
30DEC26 18.50 C 1.99 1.99 1.99 2.00 +0.19 42 15 15 +15
30DEC26 19.00 C 1.87 1.87 1.80 1.84 +0.20 43 45 332 -16
30DEC26 19.50 C 1.62 1.63 1.62 1.67 +0.19 43 34 432 +34
30DEC26 20.00 C 1.45 1.45 1.45 1.51 +0.17 43 15 381 +15
30DEC26 21.00 C 1.19 1.19 1.19 1.22 +0.11 43 15 60 0
30DEC26 22.00 C 0.00 0.00 0.00 0.98 +0.09 43 0 84 0
30DEC26 23.00 C 0.00 0.00 0.00 0.78 +0.07 43 0 93 0
30DEC26 24.00 C 0.00 0.00 0.00 0.62 +0.06 42 0 39 0
30DEC26 25.00 C 0.56 0.56 0.56 0.50 +0.06 43 24 116 +24
30DEC26 26.00 C 0.43 0.43 0.43 0.39 +0.04 42 10 59 0
30DEC26 27.00 C 0.41 0.41 0.41 0.31 +0.03 42 1 27 0
30DEC26 28.00 C 0.00 0.00 0.00 0.24 +0.02 42 0 51 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 +0.02 42 0 23 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 2 0
30DEC26 32.00 C 0.20 0.20 0.20 0.09 +0.01 42 2 19 +2
30DEC26 33.00 C 0.19 0.19 0.19 0.08 +0.01 43 40 42 +12
30DEC26 34.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 41 0
30MAR27 10.50 C 0.00 0.00 0.00 7.70 +0.35 42 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 7.26 +0.33 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.84 +0.34 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.42 +0.32 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.03 +0.32 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.65 +0.15 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.34 +0.20 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.97 +0.18 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.63 +0.18 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.30 +0.18 42 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 3.99 +0.15 42 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.70 +0.14 42 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.42 +0.13 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.15 +0.12 42 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 3.02 +0.25 43 0 215 0
30MAR27 18.00 C 2.64 2.64 2.64 2.76 +0.22 43 12 50 +12
30MAR27 18.50 C 0.00 0.00 0.00 2.56 +0.24 43 0 146 0
30MAR27 19.00 C 2.31 2.31 2.31 2.37 +0.22 43 15 133 +5
30MAR27 19.50 C 0.00 0.00 0.00 2.18 +0.19 43 0 115 0
30MAR27 20.00 C 2.03 2.03 2.03 2.02 +0.20 43 15 233 +15
30MAR27 21.00 C 0.00 0.00 0.00 1.71 +0.16 43 0 135 0
30MAR27 22.00 C 1.47 1.47 1.47 1.45 +0.13 43 15 36 +15
30MAR27 23.00 C 1.26 1.26 1.26 1.22 +0.10 43 15 33 +15
30MAR27 24.00 C 0.00 0.00 0.00 1.03 +0.09 42 0 16 0
30MAR27 25.00 C 0.89 0.89 0.89 0.86 +0.07 42 16 22 +16
30MAR27 26.00 C 0.00 0.00 0.00 0.72 +0.06 42 0 6 0
30MAR27 27.00 C 0.66 0.66 0.66 0.61 +0.06 42 11 20 +10
30MAR27 28.00 C 0.00 0.00 0.00 0.51 +0.05 42 0 26 0
30MAR27 29.00 C 0.54 0.54 0.54 0.43 +0.04 42 16 15 +14
30MAR27 30.00 C 0.00 0.00 0.00 0.36 +0.04 42 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.30 +0.03 42 0 0 0
30MAR27 32.00 C 0.38 0.38 0.38 0.25 +0.02 42 2 7 +2
30MAR27 33.00 C 0.00 0.00 0.00 0.21 +0.02 42 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 0.18 +0.02 42 0 26 0
29JUN27 13.00 C 0.00 0.00 0.00 5.83 - 42 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 5.49 +0.29 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.15 +0.28 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.83 +0.26 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.53 +0.26 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.24 +0.24 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.97 +0.12 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.71 +0.12 42 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.56 +0.21 44 0 0 0
29JUN27 17.50 C 3.34 3.34 3.34 3.33 +0.20 44 15 16 +15
29JUN27 18.00 C 0.00 0.00 0.00 3.11 +0.19 44 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 2.90 +0.19 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.70 +0.17 43 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 2.52 +0.16 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.35 +0.16 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.04 +0.14 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.76 +0.13 43 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 1.53 +0.11 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.32 +0.10 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.14 +0.08 43 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.99 +0.09 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.85 +0.06 43 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 0.74 +0.06 43 0 0 0
29JUN27 29.00 C 0.75 0.80 0.75 0.63 +0.05 43 21 21 +20
TOTAL CALL 2,759 26,094 +1,157
26JUN26 13.00 P 0.00 0.00 0.00 0.01 - 157 0 0 -
26JUN26 13.50 P 0.00 0.00 0.00 0.01 - 140 0 0 -
26JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
26JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 77 0 15 0
26JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.04 62 0 91 0
26JUN26 16.50 P 0.06 0.06 0.06 0.03 -0.09 58 7 65 +3
26JUN26 17.00 P 0.12 0.12 0.10 0.08 -0.18 55 9 77 0
26JUN26 17.50 P 0.29 0.29 0.24 0.22 -0.27 56 861 843 +784
26JUN26 18.00 P 0.53 0.53 0.49 0.45 -0.36 54 186 208 +186
26JUN26 18.50 P 0.00 0.00 0.00 0.81 -0.39 57 0 10 0
26JUN26 19.00 P 0.00 0.00 0.00 1.24 -0.41 61 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 1.71 -0.36 66 0 0 0
26JUN26 20.00 P 0.00 0.00 0.00 2.20 -0.36 74 0 0 0
26JUN26 21.00 P 0.00 0.00 0.00 3.19 -0.36 90 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 4.19 -0.36 110 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 5.19 -0.36 130 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 6.19 -0.36 148 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 7.19 -0.36 165 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 8.19 -0.36 181 0 0 0
26JUN26 27.00 P 0.00 0.00 0.00 9.19 -0.36 197 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 176 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 162 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 149 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 136 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 108 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 545 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 521 0
29JUN26 15.50 P 0.04 0.04 0.04 0.01 -0.02 54 60 430 +37
29JUN26 16.00 P 0.05 0.05 0.05 0.02 -0.06 49 68 3,280 -15
29JUN26 16.50 P 0.13 0.13 0.07 0.05 -0.12 47 7 682 -4
29JUN26 17.00 P 0.30 0.30 0.14 0.13 -0.19 47 26 885 -21
29JUN26 17.50 P 0.52 0.52 0.31 0.28 -0.27 46 104 454 0
29JUN26 18.00 P 0.67 0.67 0.50 0.53 -0.33 47 63 468 -18
29JUN26 18.50 P 1.01 1.01 0.85 0.85 -0.39 46 68 501 +11
29JUN26 19.00 P 1.43 1.43 1.43 1.27 -0.41 49 1 1,072 -1
29JUN26 19.50 P 0.00 0.00 0.00 1.76 -0.32 60 0 566 0
29JUN26 20.00 P 2.25 2.25 2.25 2.25 -0.39 69 21 930 -1
29JUN26 21.00 P 3.27 3.27 3.20 3.20 -0.43 71 2 369 -2
29JUN26 22.00 P 4.49 4.49 4.24 4.19 -0.48 80 48 342 -56
29JUN26 23.00 P 5.40 5.40 5.40 5.29 -0.26 137 8 145 -8
29JUN26 24.00 P 0.00 0.00 0.00 6.26 -0.29 145 0 16 0
29JUN26 25.00 P 0.00 0.00 0.00 7.19 -0.36 120 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.29 -0.26 184 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.28 -0.27 194 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.18 -0.37 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.18 -0.37 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.18 -0.37 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.18 -0.37 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.28 -0.28 254 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.29 -0.26 268 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.27 -0.28 269 0 0 0
03JUL26 13.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
03JUL26 13.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
03JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
03JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
03JUL26 15.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
03JUL26 15.50 P 0.00 0.00 0.00 0.02 -0.05 47 0 0 0
03JUL26 16.00 P 0.09 0.09 0.09 0.06 -0.08 49 10 10 +10
03JUL26 16.50 P 0.14 0.14 0.13 0.12 -0.13 48 3 18 +3
03JUL26 17.00 P 0.00 0.00 0.00 0.23 -0.20 47 0 70 0
03JUL26 17.50 P 0.47 0.49 0.41 0.40 -0.26 47 14 67 +6
03JUL26 18.00 P 0.69 0.69 0.69 0.66 -0.31 48 15 15 +15
03JUL26 18.50 P 0.00 0.00 0.00 0.97 -0.36 47 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 1.36 -0.38 49 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 1.78 -0.41 50 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 2.25 -0.39 54 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 3.28 -0.35 76 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 4.19 -0.48 64 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 5.29 -0.26 107 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 6.26 -0.29 113 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 7.19 -0.36 95 0 0 0
03JUL26 26.00 P 0.00 0.00 0.00 8.29 -0.26 144 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 9.28 -0.27 152 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 1 0
30JUL26 14.00 P 0.08 0.08 0.08 0.04 -0.02 44 2 61 -1
30JUL26 14.50 P 0.11 0.12 0.10 0.07 -0.04 44 9 84 -2
30JUL26 15.00 P 0.17 0.17 0.16 0.12 -0.06 44 19 122 -2
30JUL26 15.50 P 0.24 0.24 0.24 0.19 -0.08 44 15 77 0
30JUL26 16.00 P 0.33 0.33 0.30 0.30 -0.10 44 7 381 +4
30JUL26 16.50 P 0.44 0.44 0.44 0.44 -0.12 44 1 224 -1
30JUL26 17.00 P 0.74 0.74 0.62 0.60 -0.18 43 52 180 -5
30JUL26 17.50 P 0.99 0.99 0.82 0.81 -0.23 43 52 187 +17
30JUL26 18.00 P 1.28 1.28 1.02 1.06 -0.27 43 60 168 +18
30JUL26 18.50 P 1.49 1.49 1.38 1.38 -0.27 44 45 332 0
30JUL26 19.00 P 1.89 1.89 1.82 1.71 -0.31 44 2 298 -1
30JUL26 19.50 P 0.00 0.00 0.00 2.08 -0.33 45 0 100 0
30JUL26 20.00 P 0.00 0.00 0.00 2.48 -0.36 45 1 140 +1
30JUL26 21.00 P 3.40 3.40 3.40 3.35 -0.38 47 15 143 +2
30JUL26 22.00 P 4.33 4.38 4.28 4.28 -0.44 49 5 65 +4
30JUL26 23.00 P 0.00 0.00 0.00 5.29 -0.27 58 0 59 0
30JUL26 24.00 P 0.00 0.00 0.00 6.29 -0.26 65 0 115 0
30JUL26 25.00 P 0.00 0.00 0.00 7.19 -0.36 54 0 106 0
30JUL26 26.00 P 8.35 8.35 8.35 8.29 -0.26 78 3 46 +3
30JUL26 27.00 P 0.00 0.00 0.00 9.28 -0.27 83 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.18 -0.37 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.18 -0.37 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.18 -0.37 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.18 -0.37 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 14.28 -0.28 107 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 15.29 -0.26 113 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 16.27 -0.28 115 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.06 - 45 0 0 -
28AUG26 13.50 P 0.12 0.12 0.12 0.09 -0.03 44 7 45 +4
28AUG26 14.00 P 0.00 0.00 0.00 0.13 -0.05 43 0 51 0
28AUG26 14.50 P 0.00 0.00 0.00 0.20 -0.06 44 0 16 0
28AUG26 15.00 P 0.00 0.00 0.00 0.29 -0.07 44 0 43 0
28AUG26 15.50 P 0.00 0.00 0.00 0.40 -0.10 44 0 61 0
28AUG26 16.00 P 0.00 0.00 0.00 0.54 -0.12 44 0 83 0
28AUG26 16.50 P 0.00 0.00 0.00 0.70 -0.15 44 0 138 0
28AUG26 17.00 P 0.88 0.90 0.88 0.89 -0.18 43 3 101 +2
28AUG26 17.50 P 1.21 1.21 1.08 1.12 -0.21 43 77 63 -2
28AUG26 18.00 P 1.41 1.41 1.34 1.38 -0.25 43 90 193 +30
28AUG26 18.50 P 0.00 0.00 0.00 1.68 -0.25 44 0 111 0
28AUG26 19.00 P 0.00 0.00 0.00 2.02 -0.26 44 0 129 0
28AUG26 19.50 P 0.00 0.00 0.00 2.35 -0.30 44 0 143 0
28AUG26 20.00 P 2.83 2.83 2.83 2.74 -0.33 45 1 99 0
28AUG26 21.00 P 3.64 3.64 3.61 3.60 -0.21 48 4 57 +2
28AUG26 22.00 P 4.50 4.50 4.50 4.49 -0.23 51 1 49 0
28AUG26 23.00 P 0.00 0.00 0.00 5.35 -0.25 49 0 21 0
28AUG26 24.00 P 0.00 0.00 0.00 6.29 -0.28 51 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 7.19 -0.36 44 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.29 -0.26 61 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.28 -0.27 64 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.18 -0.37 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.18 -0.37 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.18 -0.37 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.18 -0.37 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 14.28 -0.28 84 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 96 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.02 43 0 131 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 -0.02 43 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 -0.04 43 0 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.24 -0.05 43 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.34 -0.06 43 0 166 0
29SEP26 15.00 P 0.00 0.00 0.00 0.45 -0.08 43 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.58 -0.10 43 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.73 -0.13 43 0 285 0
29SEP26 16.50 P 0.95 0.95 0.95 0.91 -0.15 43 1 581 0
29SEP26 17.00 P 1.19 1.19 1.10 1.12 -0.17 43 5 1,009 0
29SEP26 17.50 P 1.43 1.44 1.37 1.36 -0.20 43 47 218 -4
29SEP26 18.00 P 1.66 1.72 1.64 1.62 -0.22 43 83 207 -12
29SEP26 18.50 P 0.00 0.00 0.00 1.90 -0.25 42 0 170 0
29SEP26 19.00 P 2.28 2.28 2.28 2.23 -0.26 43 21 173 0
29SEP26 19.50 P 0.00 0.00 0.00 2.58 -0.27 44 0 120 0
29SEP26 20.00 P 2.90 2.90 2.90 2.94 -0.30 44 1 144 +1
29SEP26 21.00 P 0.00 0.00 0.00 3.75 -0.26 45 0 125 0
29SEP26 22.00 P 0.00 0.00 0.00 4.58 -0.21 46 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 5.47 -0.22 47 0 718 0
29SEP26 24.00 P 0.00 0.00 0.00 6.37 -0.21 48 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 7.26 -0.32 45 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 8.29 -0.27 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.28 -0.27 54 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 10.26 -0.29 56 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 11.18 -0.37 0 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 12.18 -0.37 0 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 13.18 -0.37 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.28 -0.28 71 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.29 -0.26 75 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.27 -0.28 76 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 3 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 -0.03 43 0 14 0
30DEC26 12.00 P 0.26 0.26 0.26 0.20 -0.03 43 1 74 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 -0.05 42 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 -0.06 42 0 11 0
30DEC26 13.50 P 0.00 0.00 0.00 0.45 -0.06 43 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.56 -0.09 43 0 57 0
30DEC26 14.50 P 0.00 0.00 0.00 0.70 -0.09 43 0 130 0
30DEC26 15.00 P 0.85 0.85 0.85 0.84 -0.10 42 23 103 0
30DEC26 15.50 P 0.00 0.00 0.00 1.01 -0.11 42 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 1.19 -0.13 42 0 223 0
30DEC26 16.50 P 0.00 0.00 0.00 1.38 -0.16 42 0 96 0
30DEC26 17.00 P 0.00 0.00 0.00 1.61 -0.16 42 0 831 0
30DEC26 17.50 P 0.00 0.00 0.00 1.88 -0.18 42 0 105 0
30DEC26 18.00 P 2.24 2.24 2.16 2.13 -0.21 42 18 31 +13
30DEC26 18.50 P 2.47 2.47 2.47 2.43 -0.22 42 15 81 +5
30DEC26 19.00 P 0.00 0.00 0.00 2.73 -0.24 42 0 85 0
30DEC26 19.50 P 0.00 0.00 0.00 3.06 -0.20 42 0 376 0
30DEC26 20.00 P 3.38 3.43 3.35 3.39 -0.19 42 40 379 +25
30DEC26 21.00 P 0.00 0.00 0.00 4.18 -0.13 43 0 172 0
30DEC26 22.00 P 0.00 0.00 0.00 4.93 -0.22 43 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 5.74 -0.24 43 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 6.60 -0.24 44 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.51 -0.22 45 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 8.40 -0.23 44 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 9.31 -0.25 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.26 -0.32 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 11.25 -0.31 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.27 -0.28 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.27 -0.28 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.28 -0.28 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.29 -0.26 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.27 -0.28 59 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 -0.02 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 -0.03 42 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 -0.04 42 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.36 -0.05 42 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.46 -0.06 42 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.57 -0.06 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.70 -0.08 42 0 4 0
30MAR27 14.00 P 0.85 0.85 0.85 0.83 -0.10 42 11 97 +11
30MAR27 14.50 P 0.00 0.00 0.00 0.99 -0.08 42 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 1.16 -0.09 42 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.32 -0.12 41 0 242 0
30MAR27 16.00 P 1.51 1.51 1.51 1.53 -0.15 41 15 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.72 -0.16 41 0 44 0
30MAR27 17.00 P 0.00 0.00 0.00 1.96 -0.19 41 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 2.22 -0.20 41 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.50 -0.21 41 0 43 0
30MAR27 18.50 P 0.00 0.00 0.00 2.79 -0.22 41 0 208 0
30MAR27 19.00 P 0.00 0.00 0.00 3.10 -0.18 41 0 151 0
30MAR27 19.50 P 0.00 0.00 0.00 3.42 -0.19 41 0 150 0
30MAR27 20.00 P 3.85 3.85 3.85 3.76 -0.12 42 20 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.52 -0.14 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.26 -0.16 43 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 6.08 -0.15 43 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 6.88 -0.21 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.76 -0.17 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.64 -0.15 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.53 -0.18 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.34 -0.33 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.28 -0.35 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.27 -0.32 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.27 -0.30 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.28 -0.28 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.29 -0.26 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.27 -0.28 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.89 - 43 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 1.03 -0.07 42 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 1.19 -0.09 42 0 53 0
29JUN27 14.50 P 0.00 0.00 0.00 1.37 -0.11 42 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 1.56 -0.12 41 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 1.77 -0.13 41 0 121 0
29JUN27 16.00 P 0.00 0.00 0.00 1.99 -0.15 41 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 2.24 -0.15 41 0 0 0
29JUN27 17.00 P 2.44 2.44 2.44 2.49 -0.16 41 4 6 +4
29JUN27 17.50 P 0.00 0.00 0.00 2.75 -0.18 41 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.04 -0.18 41 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 3.32 -0.20 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.62 -0.21 41 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.94 -0.21 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.26 -0.21 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.97 -0.20 41 0 0 0
29JUN27 22.00 P 5.58 5.75 5.58 5.71 -0.17 41 20 20 0
29JUN27 23.00 P 0.00 0.00 0.00 6.48 -0.16 41 0 35 0
29JUN27 24.00 P 0.00 0.00 0.00 7.35 -0.11 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.17 -0.29 42 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 9.00 -0.29 42 0 0 0
29JUN27 27.00 P 9.64 9.64 9.64 9.85 -0.31 42 1 21 +1
29JUN27 28.00 P 0.00 0.00 0.00 10.72 -0.31 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.60 -0.33 42 0 0 0
TOTAL PUT 2,378 29,815 +1,046
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$ 8.66
29JUN26 4.90 C 0.00 0.00 0.00 3.76 -0.33 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.66 -0.25 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.41 -0.22 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.16 -0.31 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.91 -0.32 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.71 -0.26 187 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.45 -0.26 161 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.16 -0.26 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.91 -0.29 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.67 -0.27 82 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.42 -0.26 70 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.16 -0.22 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.94 -0.20 63 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.69 -0.23 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.47 -0.17 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.27 -0.17 40 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 -0.13 40 0 0 0
29JUN26 9.00 C 0.06 0.06 0.06 0.06 -0.09 39 15 15 +15
29JUN26 9.25 C 0.00 0.00 0.00 0.03 -0.05 43 0 60 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 54 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 52 0 100 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 149 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 299 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 93 0 298 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 107 0 79 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 120 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 133 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 144 0 83 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 155 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 166 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 195 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.95 - 46 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 1.73 -0.23 49 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.45 -0.25 34 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.27 -0.21 44 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.02 -0.23 37 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.85 -0.18 40 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.67 -0.16 38 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.50 -0.14 36 0 34 0
30JUL26 8.75 C 0.38 0.38 0.38 0.38 -0.12 37 15 15 +15
30JUL26 9.00 C 0.00 0.00 0.00 0.27 -0.12 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.20 -0.09 37 0 26 0
30JUL26 9.50 C 0.00 0.00 0.00 0.14 -0.07 37 0 43 0
30JUL26 9.75 C 0.00 0.00 0.00 0.10 -0.05 37 0 79 0
30JUL26 10.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 49 0
30JUL26 10.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 108 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 81 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 12 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 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.02 - 52 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 1.78 -0.22 48 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.55 -0.20 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.35 -0.18 44 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.11 -0.22 39 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.94 -0.18 39 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.78 -0.17 39 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.65 -0.12 40 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.52 -0.10 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.43 -0.08 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.34 -0.08 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.27 -0.07 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.21 -0.06 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.16 -0.05 39 0 52 0
28AUG26 10.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 45 0
28AUG26 12.00 C 0.05 0.05 0.05 0.02 -0.01 41 1 961 +1
28AUG26 12.50 C 0.00 0.00 0.00 0.01 -0.01 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
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.98 -0.25 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.74 -0.23 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.48 -0.26 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.24 -0.25 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.03 -0.21 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.78 -0.24 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.57 -0.23 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.40 -0.17 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.18 -0.20 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.02 -0.17 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.86 -0.15 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.73 -0.13 38 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 0.63 -0.08 39 0 7 0
29SEP26 9.00 C 0.50 0.52 0.50 0.51 -0.10 38 18 18 +18
29SEP26 9.25 C 0.41 0.41 0.41 0.43 -0.08 38 15 15 +15
29SEP26 9.50 C 0.34 0.34 0.34 0.37 -0.05 39 15 15 +15
29SEP26 9.75 C 0.00 0.00 0.00 0.29 -0.06 38 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 -0.05 38 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 -0.03 39 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 40 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.99 -0.25 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.76 -0.24 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.53 -0.25 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.33 -0.22 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.12 -0.21 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.92 -0.20 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.74 -0.19 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.57 -0.17 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.41 -0.16 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.25 -0.16 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.12 -0.14 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.99 -0.14 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.87 -0.13 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.76 -0.13 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.65 -0.14 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.57 -0.12 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.52 -0.09 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.46 -0.08 37 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.35 -0.06 37 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 -0.05 37 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 -0.04 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.28 - 40 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 2.10 -0.20 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.93 -0.19 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.77 -0.19 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.62 -0.18 38 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.48 -0.17 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.35 -0.16 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.22 -0.16 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.11 -0.15 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.00 -0.15 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.91 -0.13 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.80 -0.14 36 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 -0.11 36 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.65 -0.09 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.54 -0.08 37 0 20 0
30MAR27 11.00 C 0.00 0.00 0.00 0.45 -0.05 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.35 -0.08 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 -0.05 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 -0.04 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 -0.03 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.38 - 38 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 2.24 -0.20 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.08 -0.20 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.92 -0.20 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.78 -0.18 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.64 -0.18 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.51 -0.17 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.39 -0.17 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.27 -0.17 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.17 -0.15 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.08 -0.13 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.00 -0.12 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.92 -0.11 37 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.84 -0.12 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.72 -0.09 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.61 -0.06 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.51 -0.06 37 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.43 -0.05 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.36 -0.05 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.31 -0.04 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.26 -0.04 38 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.22 -0.04 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.18 -0.04 37 0 4 0
TOTAL CALL 79 4,792 +79
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 201 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 169 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 155 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 141 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 127 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 0.03 0.03 0.03 0.01 0.00 100 2 0 -2
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 36 0 77 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 +0.04 38 0 156 0
29JUN26 8.75 P 0.00 0.00 0.00 0.22 +0.09 39 0 98 0
29JUN26 9.00 P 0.36 0.36 0.36 0.41 +0.14 43 3 71 -1
29JUN26 9.25 P 0.00 0.00 0.00 0.61 +0.18 40 0 163 0
29JUN26 9.50 P 0.00 0.00 0.00 0.84 +0.17 0 0 60 0
29JUN26 9.75 P 0.00 0.00 0.00 1.09 +0.19 0 0 93 0
29JUN26 10.00 P 0.00 0.00 0.00 1.34 +0.22 0 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 1.84 +0.22 0 0 34 -200
29JUN26 11.00 P 0.00 0.00 0.00 2.34 +0.22 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.87 +0.25 132 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.36 +0.24 138 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.84 +0.22 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.35 +0.23 150 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.85 +0.23 162 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.35 +0.23 173 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.85 +0.23 184 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.37 +0.25 223 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.86 +0.24 221 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.34 +0.22 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.03 +0.01 38 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.09 +0.03 37 0 11 0
30JUL26 8.00 P 0.11 0.13 0.11 0.14 +0.04 36 18 16 +15
30JUL26 8.25 P 0.21 0.21 0.21 0.22 +0.06 37 15 40 +12
30JUL26 8.50 P 0.30 0.30 0.30 0.31 +0.07 36 15 15 +5
30JUL26 8.75 P 0.00 0.00 0.00 0.44 +0.10 36 0 60 0
30JUL26 9.00 P 0.00 0.00 0.00 0.58 +0.11 35 0 43 0
30JUL26 9.25 P 0.00 0.00 0.00 0.76 +0.14 36 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 0.95 +0.16 36 0 49 0
30JUL26 9.75 P 0.00 0.00 0.00 1.16 +0.17 36 0 256 0
30JUL26 10.00 P 0.00 0.00 0.00 1.38 +0.18 36 0 78 0
30JUL26 10.50 P 0.00 0.00 0.00 1.85 +0.21 36 0 4 0
30JUL26 11.00 P 0.00 0.00 0.00 2.34 +0.22 0 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.87 +0.25 57 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 3.36 +0.24 60 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.84 +0.22 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.35 +0.23 67 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.85 +0.23 72 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.35 +0.23 77 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.85 +0.23 82 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.37 +0.25 96 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.86 +0.24 96 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.34 +0.22 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.05 - 40 0 0 -
28AUG26 7.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.12 +0.03 40 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.17 +0.03 40 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.24 +0.05 40 0 12 0
28AUG26 8.00 P 0.00 0.00 0.00 0.32 +0.05 39 0 3 0
28AUG26 8.25 P 0.42 0.42 0.42 0.43 +0.08 40 1 30 -1
28AUG26 8.50 P 0.00 0.00 0.00 0.55 +0.10 40 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.69 +0.11 40 0 61 0
28AUG26 9.00 P 0.00 0.00 0.00 0.84 +0.11 40 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 1.01 +0.13 40 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 1.22 +0.20 42 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.42 +0.23 43 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.64 +0.22 44 0 60 0
28AUG26 10.50 P 0.00 0.00 0.00 2.08 +0.26 46 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.51 +0.22 44 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.97 +0.22 42 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.44 +0.20 37 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.93 +0.25 32 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.42 +0.21 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.91 +0.17 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.47 +0.29 66 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.90 +0.18 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.47 +0.26 74 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.92 +0.21 53 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.41 +0.20 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 38 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 7 0
29SEP26 6.50 P 0.07 0.07 0.07 0.06 +0.01 39 2 9 +2
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.02 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 +0.03 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.19 +0.04 40 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.25 +0.05 39 0 25 0
29SEP26 7.75 P 0.00 0.00 0.00 0.33 +0.06 39 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.42 +0.07 39 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.54 +0.09 40 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.65 +0.09 39 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.79 +0.10 39 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 0.94 +0.11 39 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.10 +0.12 39 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 1.30 +0.16 40 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.48 +0.17 40 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 1.68 +0.17 40 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 2.13 +0.22 43 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.57 +0.23 43 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.05 +0.26 46 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.54 +0.28 50 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.97 +0.23 44 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.50 +0.29 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.00 +0.26 57 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.47 +0.27 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.95 +0.23 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.47 +0.26 62 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.92 +0.21 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.41 +0.20 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 36 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.02 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 +0.03 37 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 +0.04 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 +0.04 37 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 0.32 +0.04 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 +0.06 37 0 1 0
30DEC26 7.75 P 0.50 0.50 0.50 0.50 +0.06 37 1 4 +1
30DEC26 8.00 P 0.00 0.00 0.00 0.61 +0.07 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.73 +0.09 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.83 +0.07 36 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.96 +0.07 36 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 1.14 +0.14 37 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 1.30 +0.14 37 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.48 +0.15 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.66 +0.17 38 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.85 +0.18 38 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.22 +0.18 37 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.66 +0.20 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.10 +0.23 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.55 +0.23 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.02 +0.22 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.51 +0.25 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.00 +0.26 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.48 +0.25 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.98 +0.26 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.47 +0.26 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.92 +0.21 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.42 +0.21 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.33 - 38 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 0.40 +0.05 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.49 +0.06 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.58 +0.06 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.69 +0.08 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.79 +0.08 38 0 2 0
30MAR27 8.25 P 0.91 0.91 0.91 0.91 +0.09 38 2 2 -2
30MAR27 8.50 P 0.00 0.00 0.00 1.03 +0.10 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.16 +0.10 37 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.31 +0.12 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.46 +0.12 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.63 +0.13 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.80 +0.14 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.98 +0.15 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.36 +0.17 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.75 +0.18 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.17 +0.19 37 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.61 +0.20 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.06 +0.21 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.54 +0.23 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.02 +0.25 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.49 +0.25 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.98 +0.26 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.47 +0.26 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.96 +0.25 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.45 +0.24 44 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.44 - 38 0 0 -
29JUN27 7.00 P 0.57 0.57 0.57 0.53 +0.06 38 4 4 +4
29JUN27 7.25 P 0.67 0.67 0.67 0.62 +0.06 38 5 5 +5
29JUN27 7.50 P 0.00 0.00 0.00 0.72 +0.07 38 0 4 0
29JUN27 7.75 P 0.83 0.83 0.83 0.83 +0.07 38 2 2 +2
29JUN27 8.00 P 0.00 0.00 0.00 0.95 +0.08 39 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 1.08 +0.09 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.21 +0.09 39 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.36 +0.11 39 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.50 +0.11 39 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.66 +0.13 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.82 +0.13 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.98 +0.13 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.14 +0.13 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.52 +0.16 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.89 +0.15 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.30 +0.18 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.70 +0.18 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.13 +0.20 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.58 +0.20 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.04 +0.23 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.51 +0.20 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.98 +0.20 38 0 0 0
TOTAL PUT 70 3,738 -160
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$ 55.10
29JUN26 14.00 C 0.00 0.00 0.00 41.17 -2.34 469 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 40.91 -2.26 585 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 40.23 -2.16 490 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 39.70 -2.18 459 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 39.42 -1.97 547 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 38.77 -1.99 476 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 38.20 -2.26 427 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 37.61 -2.29 277 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 37.11 -2.48 268 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 36.77 -1.99 433 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 36.19 -2.45 381 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 35.82 -2.01 433 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 35.26 -2.26 400 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 34.31 -2.01 401 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 33.11 -2.60 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 32.40 -1.86 391 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 31.43 -1.85 381 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 30.15 -2.17 261 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 29.21 -2.05 284 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 28.50 -1.76 346 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 27.19 -2.08 249 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 26.37 -2.13 291 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 25.11 -2.22 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 24.20 -2.33 219 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 23.11 -2.22 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 22.35 -1.92 235 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.31 -1.96 215 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.22 -2.34 183 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.25 -2.21 180 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.36 -2.16 191 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.11 -2.16 0 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 16.57 -1.76 196 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 15.12 -2.27 81 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 14.25 -2.09 132 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.13 -2.14 84 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 12.11 -2.20 0 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 11.13 -2.46 70 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 10.14 -2.41 70 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 9.16 -2.34 70 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 8.20 -2.28 71 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 7.26 -2.10 71 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 6.34 -2.07 70 0 1 0
29JUN26 50.00 C 0.00 0.00 0.00 5.47 -2.24 71 0 122 0
29JUN26 52.50 C 2.83 2.83 2.83 3.55 -1.66 71 2 120 0
29JUN26 55.00 C 1.80 1.99 1.80 2.05 -1.50 70 7 94 +1
29JUN26 57.50 C 1.43 1.43 0.93 1.08 -1.15 71 113 690 -39
29JUN26 60.00 C 0.86 0.86 0.51 0.52 -0.73 72 116 922 -83
29JUN26 62.50 C 0.48 0.48 0.29 0.22 -0.42 72 68 894 +33
29JUN26 65.00 C 0.26 0.30 0.16 0.08 -0.22 71 163 1,238 -59
29JUN26 67.50 C 0.13 0.13 0.13 0.03 -0.10 72 16 446 +16
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.05 73 0 1,033 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 82 0 614 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,791 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 99 0 604 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 107 0 3,349 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 115 0 513 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 123 0 557 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 130 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 137 0 575 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 144 0 251 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 150 0 173 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 156 0 277 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 163 0 205 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 169 0 134 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 174 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 180 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 185 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 191 0 398 0
30JUL26 43.00 C 0.00 0.00 0.00 12.79 -2.53 65 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 11.86 -2.48 63 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.23 -2.10 68 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.54 -1.94 70 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.72 -1.95 68 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.00 -2.02 68 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.29 -1.68 68 0 0 0
30JUL26 50.00 C 7.49 7.49 7.49 7.63 -1.69 68 2 2 +2
30JUL26 52.50 C 6.01 6.01 6.01 6.04 -1.64 66 1 81 0
30JUL26 55.00 C 0.00 0.00 0.00 4.87 -1.48 68 0 138 0
30JUL26 57.50 C 4.50 4.50 3.95 3.86 -1.28 68 31 133 0
30JUL26 60.00 C 4.30 4.30 3.15 3.05 -1.06 69 15 338 +10
30JUL26 62.50 C 2.79 2.79 2.36 2.33 -0.90 69 15 163 0
30JUL26 65.00 C 0.00 0.00 0.00 1.76 -0.75 69 0 869 0
30JUL26 67.50 C 0.00 0.00 0.00 1.31 -0.62 68 0 111 0
30JUL26 70.00 C 1.40 1.40 1.32 0.97 -0.50 68 56 582 -3
30JUL26 72.50 C 1.06 1.10 1.06 0.71 -0.40 68 18 330 -12
30JUL26 75.00 C 0.00 0.00 0.00 0.52 -0.31 68 0 690 0
30JUL26 77.50 C 0.69 0.71 0.69 0.37 -0.25 68 124 136 +32
30JUL26 80.00 C 0.00 0.00 0.00 0.27 -0.19 68 0 140 0
30JUL26 82.50 C 0.00 0.00 0.00 0.19 -0.15 68 0 93 0
30JUL26 85.00 C 0.00 0.00 0.00 0.14 -0.11 68 0 797 0
30JUL26 87.50 C 0.00 0.00 0.00 0.10 -0.08 68 0 363 0
30JUL26 90.00 C 0.00 0.00 0.00 0.07 -0.06 68 0 808 0
30JUL26 92.50 C 0.00 0.00 0.00 0.05 -0.05 69 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.04 -0.03 70 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.03 -0.02 70 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.02 -0.02 70 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.02 67 0 124 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 86 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 58 0
30JUL26 112.50 C 0.09 0.09 0.09 0.01 0.00 76 50 775 0
28AUG26 43.00 C 0.00 0.00 0.00 13.64 -2.27 65 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.89 -2.10 65 0 0 0
28AUG26 45.00 C 12.30 12.30 12.30 12.31 -1.80 68 1 5 +1
28AUG26 46.00 C 0.00 0.00 0.00 11.40 -2.09 64 0 0 0
28AUG26 47.00 C 10.85 10.85 10.85 10.75 -2.01 65 1 1 +1
28AUG26 48.00 C 10.40 10.40 10.40 10.45 -1.42 70 1 1 +1
28AUG26 49.00 C 9.51 9.51 9.51 9.54 -1.88 66 3 3 +3
28AUG26 50.00 C 8.90 8.90 8.86 9.25 -1.50 70 3 7 +3
28AUG26 52.50 C 7.60 7.60 7.60 7.66 -1.53 67 2 32 +2
28AUG26 55.00 C 6.52 6.52 6.52 6.86 -1.05 71 1 16 +1
28AUG26 57.50 C 5.96 5.96 5.57 5.55 -1.29 69 32 90 +30
28AUG26 60.00 C 4.79 4.79 4.79 4.75 -1.10 70 2 59 +2
28AUG26 62.50 C 4.17 4.17 4.00 4.08 -0.84 71 48 206 +42
28AUG26 65.00 C 0.00 0.00 0.00 3.40 -0.73 71 0 461 0
28AUG26 67.50 C 0.00 0.00 0.00 2.82 -0.63 71 0 120 0
28AUG26 70.00 C 3.00 3.00 3.00 2.33 -0.54 70 5 108 0
28AUG26 72.50 C 0.00 0.00 0.00 1.92 -0.46 70 0 30 0
28AUG26 75.00 C 0.00 0.00 0.00 1.57 -0.40 70 0 120 0
28AUG26 77.50 C 0.00 0.00 0.00 1.29 -0.33 70 0 63 0
28AUG26 80.00 C 0.00 0.00 0.00 1.06 -0.27 70 0 47 0
28AUG26 82.50 C 0.00 0.00 0.00 0.86 -0.23 70 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.70 -0.20 70 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 0.57 -0.16 70 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 0.46 -0.14 70 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.38 -0.11 70 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.30 -0.10 70 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.25 -0.07 70 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.20 -0.06 70 0 76 0
28AUG26 102.50 C 0.00 0.00 0.00 0.16 -0.05 70 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.13 -0.04 70 0 26 0
28AUG26 107.50 C 0.00 0.00 0.00 0.11 -0.03 70 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.09 -0.03 70 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.07 -0.02 70 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 34.31 -2.54 81 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 33.20 -2.63 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 32.40 -2.48 84 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 31.43 -2.41 82 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 30.37 -2.54 72 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 29.55 -2.27 83 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 28.50 -2.35 75 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 27.39 -2.46 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 26.46 -2.51 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 25.81 -2.28 79 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 24.63 -2.43 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 23.62 -2.37 64 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 22.69 -2.52 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 22.08 -2.14 72 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 21.17 -2.21 71 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 20.11 -2.30 66 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 19.19 -2.30 64 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 18.50 -2.24 67 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 17.63 -2.16 66 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 16.76 -2.19 64 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 16.20 -1.96 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.14 -2.24 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.34 -2.19 62 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 13.63 -2.29 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.08 -2.02 64 0 27 0
29SEP26 46.00 C 0.00 0.00 0.00 12.63 -1.79 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.79 -1.87 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.06 -2.02 63 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 10.60 -1.83 64 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 10.56 -0.95 69 0 11 0
29SEP26 52.50 C 0.00 0.00 0.00 8.93 -1.48 66 0 312 0
29SEP26 55.00 C 0.00 0.00 0.00 7.84 -1.37 67 0 1,249 0
29SEP26 57.50 C 0.00 0.00 0.00 6.72 -1.48 66 0 1,633 0
29SEP26 60.00 C 7.26 7.26 6.00 6.03 -1.23 68 21 1,684 +11
29SEP26 62.50 C 0.00 0.00 0.00 5.20 -1.12 68 0 947 0
29SEP26 65.00 C 0.00 0.00 0.00 4.47 -1.03 67 0 516 0
29SEP26 67.50 C 0.00 0.00 0.00 3.84 -0.93 67 0 1,645 0
29SEP26 70.00 C 0.00 0.00 0.00 3.29 -0.84 67 0 365 0
29SEP26 72.50 C 3.40 3.40 3.40 2.82 -0.75 67 25 177 -25
29SEP26 75.00 C 3.15 3.15 3.15 2.41 -0.68 67 25 1,125 -25
29SEP26 77.50 C 0.00 0.00 0.00 2.05 -0.61 67 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 1.75 -0.54 67 0 989 0
29SEP26 82.50 C 0.00 0.00 0.00 1.49 -0.48 67 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 1.27 -0.43 67 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 1.08 -0.38 67 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.92 -0.33 67 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.78 -0.29 67 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.66 -0.26 67 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.56 -0.23 67 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.48 -0.20 67 0 2,045 0
29SEP26 102.50 C 0.00 0.00 0.00 0.41 -0.17 67 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.34 -0.16 67 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.29 -0.14 67 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.25 -0.12 67 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.20 -0.11 66 0 416 0
30DEC26 38.00 C 0.00 0.00 0.00 19.70 -2.38 60 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.90 -2.40 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 18.26 -2.39 60 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.59 -2.30 60 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.15 -2.06 62 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 16.49 -1.97 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.77 -2.09 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.26 -1.98 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.68 -1.92 62 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.15 -1.87 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.64 -1.66 63 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 13.19 -1.81 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.75 -1.75 64 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 11.71 -1.58 65 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 10.67 -1.58 65 0 1,522 0
30DEC26 57.50 C 11.20 11.20 10.65 9.91 -1.29 66 63 2,604 +63
30DEC26 60.00 C 9.58 9.58 9.00 8.98 -1.38 66 18 1,977 +18
30DEC26 62.50 C 8.82 8.82 8.60 8.13 -1.30 66 18 912 +9
30DEC26 65.00 C 0.00 0.00 0.00 7.36 -1.23 66 0 559 0
30DEC26 67.50 C 0.00 0.00 0.00 6.66 -1.16 66 0 305 0
30DEC26 70.00 C 0.00 0.00 0.00 6.03 -1.09 66 0 564 0
30DEC26 72.50 C 0.00 0.00 0.00 5.45 -1.03 66 0 39 0
30DEC26 75.00 C 0.00 0.00 0.00 4.93 -0.96 66 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 4.46 -0.90 66 0 242 0
30DEC26 80.00 C 0.00 0.00 0.00 4.04 -0.84 66 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 3.65 -0.79 65 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 3.30 -0.74 65 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 2.99 -0.68 65 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 2.71 -0.63 65 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 2.38 -0.66 65 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 2.22 -0.55 65 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 2.01 -0.52 65 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.77 -0.53 65 0 58 0
30DEC26 102.50 C 0.00 0.00 0.00 1.60 -0.50 65 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 1.45 -0.46 65 0 200 0
30DEC26 107.50 C 0.00 0.00 0.00 1.36 -0.38 65 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 1.20 -0.39 65 0 227 0
30DEC26 112.50 C 0.00 0.00 0.00 1.09 -0.36 65 0 92 0
30MAR27 43.00 C 0.00 0.00 0.00 18.11 -2.02 61 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 17.60 -1.74 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.06 -1.93 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.53 -1.95 62 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 16.06 -1.81 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.59 -1.78 62 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 15.13 -1.76 63 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.70 -1.72 63 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 13.70 -1.62 63 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 12.81 -1.50 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 11.98 -1.43 65 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 11.23 -1.45 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 10.55 -1.23 66 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 9.82 -1.13 66 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 9.10 -1.07 66 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 8.44 -1.02 66 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 7.83 -0.96 66 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 7.26 -0.91 66 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 6.74 -0.86 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.26 -0.81 66 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 5.81 -0.77 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.40 -0.73 66 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 5.02 -0.68 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.67 -0.64 66 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 4.34 -0.61 66 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 4.04 -0.58 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.76 -0.54 66 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 3.50 -0.51 66 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 3.26 -0.49 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.04 -0.46 66 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 2.83 -0.44 65 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 2.64 -0.41 65 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.47 -0.38 66 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 19.61 -1.90 63 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 19.09 -1.89 63 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.60 -1.72 63 0 5 0
29JUN27 46.00 C 0.00 0.00 0.00 18.13 -1.83 63 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 17.68 -1.83 64 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 17.24 -1.79 64 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.81 -1.82 64 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.41 -1.77 64 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 15.45 -1.71 64 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 14.57 -1.64 65 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 13.79 -1.55 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.00 -1.54 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.16 -1.53 66 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.45 -1.38 66 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.75 -1.38 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.04 -1.39 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.45 -1.28 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.90 -1.20 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.35 -1.21 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.81 -1.21 65 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.37 -1.10 65 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.96 -1.02 65 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.55 -1.02 65 0 2 0
TOTAL CALL 1,066 57,530 +35
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 384 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 356 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 347 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 339 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 307 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 293 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 286 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 273 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 260 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 248 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 237 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 226 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 215 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 205 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 195 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 186 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 177 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 168 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 159 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 151 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 143 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 135 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 0.00 112 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 98 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 75 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 +0.01 75 0 297 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 +0.02 73 0 176 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 +0.03 71 0 223 0
29JUN26 48.00 P 0.16 0.16 0.16 0.14 +0.06 72 50 293 0
29JUN26 49.00 P 0.00 0.00 0.00 0.23 +0.09 71 0 386 0
29JUN26 50.00 P 0.37 0.37 0.37 0.36 +0.14 71 50 723 +50
29JUN26 52.50 P 0.75 0.90 0.75 0.90 +0.34 70 21 475 +15
29JUN26 55.00 P 1.80 1.90 1.79 1.96 +0.73 71 24 424 0
29JUN26 57.50 P 0.00 0.00 0.00 3.46 +1.10 71 0 416 0
29JUN26 60.00 P 5.58 5.58 5.58 5.54 +1.72 79 4 1,039 -4
29JUN26 62.50 P 7.50 8.36 7.50 7.59 +1.74 71 7 1,163 -4
29JUN26 65.00 P 0.00 0.00 0.00 9.96 +1.94 71 0 405 0
29JUN26 67.50 P 0.00 0.00 0.00 12.41 +2.01 70 0 349 0
29JUN26 70.00 P 0.00 0.00 0.00 14.90 +2.12 0 0 515 0
29JUN26 72.50 P 0.00 0.00 0.00 17.50 +2.24 116 0 216 0
29JUN26 75.00 P 0.00 0.00 0.00 20.10 +2.35 142 0 169 -66
29JUN26 77.50 P 0.00 0.00 0.00 22.40 +2.15 0 0 23 -386
29JUN26 80.00 P 0.00 0.00 0.00 24.90 +2.15 0 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 27.40 +2.15 0 0 116 0
29JUN26 85.00 P 0.00 0.00 0.00 29.90 +2.15 0 0 224 -152
29JUN26 87.50 P 0.00 0.00 0.00 32.72 +2.47 212 0 45 -136
29JUN26 90.00 P 0.00 0.00 0.00 34.90 +2.15 0 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 37.63 +2.36 219 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 39.90 +2.15 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 42.40 +2.15 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 44.96 +2.21 207 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 47.52 +2.27 231 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 49.90 +2.15 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 52.58 +2.33 260 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 55.01 +2.26 250 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 57.40 +2.15 0 0 0 0
30JUL26 43.00 P 0.68 0.68 0.68 0.67 +0.17 68 4 16 +4
30JUL26 44.00 P 0.00 0.00 0.00 0.83 +0.22 68 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 0.99 +0.24 67 0 81 0
30JUL26 46.00 P 0.00 0.00 0.00 1.19 +0.27 67 0 62 0
30JUL26 47.00 P 0.00 0.00 0.00 1.42 +0.30 67 0 74 0
30JUL26 48.00 P 0.00 0.00 0.00 1.69 +0.36 67 0 85 0
30JUL26 49.00 P 0.00 0.00 0.00 2.00 +0.41 67 0 237 0
30JUL26 50.00 P 2.13 2.13 2.13 2.33 +0.47 67 3 200 -3
30JUL26 52.50 P 0.00 0.00 0.00 3.38 +0.68 67 0 406 0
30JUL26 55.00 P 4.46 4.77 4.46 4.65 +0.92 68 2 142 +1
30JUL26 57.50 P 5.75 5.75 5.75 6.21 +1.21 70 3 515 +1
30JUL26 60.00 P 7.95 7.95 7.95 7.88 +1.34 70 3 172 -1
30JUL26 62.50 P 0.00 0.00 0.00 9.79 +1.51 72 0 135 0
30JUL26 65.00 P 0.00 0.00 0.00 11.48 +1.16 68 0 1,040 0
30JUL26 67.50 P 0.00 0.00 0.00 13.59 +1.27 69 0 271 0
30JUL26 70.00 P 0.00 0.00 0.00 16.04 +1.60 76 0 179 0
30JUL26 72.50 P 0.00 0.00 0.00 18.24 +1.95 75 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 20.58 +1.63 77 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 22.82 +1.74 75 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 25.43 +2.17 84 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 27.48 +2.05 68 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 30.11 +2.18 80 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 32.72 +2.41 90 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 34.97 +2.22 79 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 37.63 +2.36 94 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 39.90 +1.99 0 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 42.41 +2.16 81 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 44.96 +2.21 92 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 47.52 +2.27 101 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 49.90 +2.15 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 52.58 +2.33 112 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 55.01 +2.26 109 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 57.40 +2.15 0 0 0 0
28AUG26 43.00 P 1.11 1.11 1.11 1.54 +0.36 69 1 168 +1
28AUG26 44.00 P 0.00 0.00 0.00 1.79 +0.39 69 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 2.06 +0.45 69 0 55 0
28AUG26 46.00 P 0.00 0.00 0.00 2.34 +0.47 68 0 1 0
28AUG26 47.00 P 0.00 0.00 0.00 2.68 +0.54 68 0 40 0
28AUG26 48.00 P 0.00 0.00 0.00 3.03 +0.61 68 0 16 0
28AUG26 49.00 P 0.00 0.00 0.00 3.38 +0.62 68 0 181 0
28AUG26 50.00 P 0.00 0.00 0.00 3.80 +0.69 68 0 62 0
28AUG26 52.50 P 0.00 0.00 0.00 4.89 +0.80 68 0 286 0
28AUG26 55.00 P 0.00 0.00 0.00 6.14 +0.89 68 0 211 0
28AUG26 57.50 P 0.00 0.00 0.00 7.72 +1.16 69 0 215 0
28AUG26 60.00 P 0.00 0.00 0.00 9.39 +1.28 70 0 506 0
28AUG26 62.50 P 0.00 0.00 0.00 10.75 +0.93 66 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 13.31 +1.61 74 0 55 0
28AUG26 67.50 P 0.00 0.00 0.00 15.18 +1.48 74 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 17.27 +1.66 75 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 19.38 +1.69 75 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 21.64 +1.84 77 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 23.69 +1.69 75 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 26.16 +1.69 79 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 28.48 +1.82 80 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 30.82 +2.13 81 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 33.32 +2.04 84 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 35.72 +2.37 86 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 38.03 +2.20 85 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 40.14 +1.79 77 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 42.76 +2.18 84 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 45.08 +2.09 80 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 47.52 +1.99 79 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 49.98 +2.19 79 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 52.73 +2.48 93 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 55.01 +2.26 86 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 57.42 +2.00 81 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 66 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 0.00 66 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.01 67 0 62 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.01 67 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 +0.01 67 0 25 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 +0.02 66 0 37 0
29SEP26 29.00 P 0.00 0.00 0.00 0.16 +0.02 66 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.21 +0.03 66 0 344 0
29SEP26 31.00 P 0.00 0.00 0.00 0.28 +0.05 67 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.35 +0.06 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.44 +0.07 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.53 +0.07 67 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.62 +0.08 66 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.74 +0.10 66 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.89 +0.13 66 0 62 0
29SEP26 38.00 P 0.98 0.98 0.98 1.06 +0.16 66 1 1 +1
29SEP26 39.00 P 0.00 0.00 0.00 1.22 +0.15 66 0 253 0
29SEP26 40.00 P 1.34 1.34 1.34 1.44 +0.21 66 30 202 +30
29SEP26 41.00 P 0.00 0.00 0.00 1.66 +0.22 65 0 214 0
29SEP26 42.00 P 0.00 0.00 0.00 1.90 +0.24 66 0 180 0
29SEP26 43.00 P 0.00 0.00 0.00 2.18 +0.30 65 0 33 0
29SEP26 44.00 P 0.00 0.00 0.00 2.46 +0.31 65 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 2.76 +0.33 65 0 175 0
29SEP26 46.00 P 0.00 0.00 0.00 3.11 +0.40 65 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 3.46 +0.42 65 0 65 0
29SEP26 48.00 P 3.85 3.85 3.85 3.82 +0.43 65 50 42 -20
29SEP26 49.00 P 0.00 0.00 0.00 4.24 +0.50 65 0 50 0
29SEP26 50.00 P 0.00 0.00 0.00 4.67 +0.55 65 0 304 0
29SEP26 52.50 P 0.00 0.00 0.00 5.93 +0.75 66 0 139 0
29SEP26 55.00 P 0.00 0.00 0.00 7.32 +0.91 66 0 965 0
29SEP26 57.50 P 8.24 8.24 8.24 8.84 +1.05 67 15 1,642 0
29SEP26 60.00 P 9.87 9.87 9.87 10.61 +1.21 69 15 1,652 +15
29SEP26 62.50 P 12.61 12.61 12.61 11.98 +0.89 66 15 924 -15
29SEP26 65.00 P 13.90 13.90 13.90 13.90 +1.00 67 15 116 +15
29SEP26 67.50 P 0.00 0.00 0.00 16.17 +1.32 71 0 46 0
29SEP26 70.00 P 18.50 18.50 18.50 18.21 +1.41 72 5 51 0
29SEP26 72.50 P 0.00 0.00 0.00 20.28 +1.45 72 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 22.47 +1.57 74 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 24.68 +1.62 75 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 26.97 +1.72 76 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 29.19 +1.78 77 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 31.64 +1.96 79 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 34.04 +1.94 81 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 36.35 +2.05 82 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 38.75 +2.14 84 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 40.68 +1.53 77 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 43.08 +1.93 78 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 45.67 +2.19 82 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 47.80 +1.92 77 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 50.43 +2.19 82 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.88 +2.34 83 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 55.30 +2.37 84 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 57.77 +2.35 85 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.36 +0.19 64 0 303 0
30DEC26 39.00 P 0.00 0.00 0.00 2.66 +0.25 64 0 285 0
30DEC26 40.00 P 0.00 0.00 0.00 2.96 +0.26 64 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 3.26 +0.26 64 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 3.59 +0.29 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.96 +0.36 64 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.32 +0.35 64 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 4.69 +0.35 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.09 +0.38 63 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.54 +0.46 63 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 5.98 +0.47 63 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 6.42 +0.47 63 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 6.91 +0.51 63 0 321 0
30DEC26 52.50 P 0.00 0.00 0.00 8.30 +0.75 64 0 31 0
30DEC26 55.00 P 0.00 0.00 0.00 9.77 +0.91 65 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 11.29 +0.93 65 0 2,464 0
30DEC26 60.00 P 13.00 13.20 13.00 13.20 +1.23 67 20 1,869 0
30DEC26 62.50 P 0.00 0.00 0.00 14.96 +1.21 67 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 16.74 +1.35 68 0 83 0
30DEC26 67.50 P 0.00 0.00 0.00 18.59 +1.08 68 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 20.53 +1.26 69 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 22.49 +1.23 69 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.56 +1.30 70 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 26.66 +1.37 70 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.77 +1.38 71 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 30.98 +1.48 72 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 33.21 +1.54 72 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.45 +1.55 73 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 37.75 +1.62 74 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 40.09 +1.71 75 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 42.40 +1.75 76 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 44.71 +1.80 76 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.01 +1.86 77 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.33 +2.00 77 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 51.60 +1.83 77 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 53.99 +1.99 78 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 56.29 +1.93 77 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 58.94 +2.24 81 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.47 +0.46 64 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 5.88 +0.48 64 0 22 0
30MAR27 45.00 P 0.00 0.00 0.00 6.33 +0.55 64 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 6.79 +0.59 64 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 7.25 +0.59 63 0 61 0
30MAR27 48.00 P 0.00 0.00 0.00 7.71 +0.59 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 8.18 +0.60 63 0 15 0
30MAR27 50.00 P 8.50 8.70 8.50 8.70 +0.66 63 40 88 +20
30MAR27 52.50 P 0.00 0.00 0.00 10.04 +0.74 63 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 11.52 +0.88 64 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 13.40 +1.14 65 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 15.14 +1.34 66 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 16.95 +1.39 67 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 18.61 +1.25 67 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 20.62 +1.40 68 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 22.51 +1.40 68 0 268 0
30MAR27 72.50 P 0.00 0.00 0.00 24.48 +1.42 69 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 26.46 +1.41 69 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 28.46 +1.35 69 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 30.57 +1.47 70 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 32.69 +1.50 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 34.83 +1.52 71 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 36.99 +1.55 71 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 39.23 +1.64 72 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 41.42 +1.61 72 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 43.66 +1.69 73 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 45.90 +1.74 73 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 48.14 +1.63 73 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 50.42 +1.66 73 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 52.70 +1.81 74 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 55.01 +1.86 74 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 57.33 +1.78 74 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 59.65 +1.79 75 0 5 0
29JUN27 43.00 P 0.00 0.00 0.00 6.73 +0.34 63 0 6 0
29JUN27 44.00 P 0.00 0.00 0.00 7.20 +0.37 63 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.67 +0.37 63 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.13 +0.37 63 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.60 +0.37 63 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.08 +0.38 63 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.62 +0.45 62 0 0 0
29JUN27 50.00 P 9.90 9.90 9.90 10.17 +0.50 62 2 4 +2
29JUN27 52.50 P 0.00 0.00 0.00 11.53 +0.50 62 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.10 +0.71 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.76 +0.95 63 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.49 +0.99 64 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 18.19 +0.96 64 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.05 +1.13 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.00 +1.23 66 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.94 +1.22 66 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.91 +1.24 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.92 +1.28 67 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 29.97 +1.33 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 31.99 +1.32 68 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 34.08 +1.35 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 36.21 +1.41 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 38.34 +1.44 69 0 0 0
TOTAL PUT 380 37,650 -632
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$ 29.64
29JUN26 19.00 C 0.00 0.00 0.00 10.65 -0.18 114 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.15 -0.18 106 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.65 -0.18 97 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.65 -0.18 79 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.65 -0.18 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.65 -0.18 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.65 -0.18 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.65 -0.18 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.65 -0.18 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.66 -0.18 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.69 -0.19 30 0 0 0
29JUN26 29.00 C 0.78 0.80 0.71 0.89 -0.16 33 60 30 -2
29JUN26 30.00 C 0.26 0.30 0.26 0.32 -0.13 31 43 634 +43
29JUN26 31.00 C 0.06 0.08 0.06 0.08 -0.06 31 4 526 +2
29JUN26 32.00 C 0.02 0.02 0.02 0.02 -0.02 33 35 481 -25
29JUN26 33.00 C 0.02 0.02 0.02 0.01 0.00 39 4 342 -4
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,583 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,832 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,403 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 222 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 331 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 189 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 95 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 102 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 108 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 115 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 121 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 127 0 240 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 133 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 138 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 144 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 149 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 154 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 167 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 178 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 190 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 200 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 210 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 220 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 10.69 -0.19 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.20 -0.18 49 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.70 -0.18 44 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.70 -0.18 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.70 -0.19 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.74 -0.30 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.75 -0.32 36 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.75 -0.18 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.81 -0.17 29 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 2.94 -0.16 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.16 -0.15 29 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 1.56 -0.10 31 0 195 0
30JUL26 30.00 C 0.97 0.97 0.97 1.02 -0.07 30 15 331 -15
30JUL26 31.00 C 0.61 0.61 0.61 0.64 -0.06 30 15 321 0
30JUL26 32.00 C 0.36 0.37 0.36 0.38 -0.03 30 49 526 +26
30JUL26 33.00 C 0.00 0.00 0.00 0.21 -0.03 30 0 409 0
30JUL26 34.00 C 0.17 0.17 0.17 0.11 -0.02 30 1 357 +1
30JUL26 35.00 C 0.08 0.08 0.08 0.06 -0.01 30 16 488 0
30JUL26 36.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 184 0
30JUL26 37.00 C 0.00 0.00 0.00 0.02 0.00 32 0 90 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 307 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.74 -0.18 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.24 -0.18 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.74 -0.18 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.71 -0.39 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.74 -0.39 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.78 -0.38 29 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.83 -0.35 30 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.91 -0.17 30 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.05 -0.15 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.25 -0.14 30 0 0 0
28AUG26 28.00 C 2.44 2.44 2.44 2.58 -0.15 31 3 3 +3
28AUG26 29.00 C 0.00 0.00 0.00 1.98 -0.09 31 0 75 0
28AUG26 30.00 C 0.00 0.00 0.00 1.47 -0.06 31 0 361 0
28AUG26 31.00 C 0.00 0.00 0.00 1.05 -0.05 30 0 195 0
28AUG26 32.00 C 0.67 0.72 0.67 0.75 -0.02 31 21 264 +18
28AUG26 33.00 C 0.00 0.00 0.00 0.52 -0.02 31 0 111 0
28AUG26 34.00 C 0.00 0.00 0.00 0.34 -0.03 30 0 523 0
28AUG26 35.00 C 0.00 0.00 0.00 0.22 -0.02 30 0 80 0
28AUG26 36.00 C 0.18 0.18 0.18 0.14 -0.01 30 15 98 +1
28AUG26 37.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 142 0
28AUG26 38.00 C 0.10 0.10 0.10 0.06 0.00 31 20 234 +20
28AUG26 39.00 C 0.00 0.00 0.00 0.04 0.00 31 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 0.00 31 0 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.78 -0.18 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.28 -0.18 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.81 -0.32 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.74 -0.42 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.78 -0.41 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.80 -0.44 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.87 -0.43 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.00 -0.23 28 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 4.25 -0.14 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.50 -0.13 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.86 -0.14 31 0 34 0
29SEP26 29.00 C 0.00 0.00 0.00 2.28 -0.09 31 0 45 0
29SEP26 30.00 C 1.63 1.66 1.60 1.76 -0.08 31 46 263 +45
29SEP26 31.00 C 1.26 1.26 1.22 1.36 -0.03 31 17 257 +17
29SEP26 32.00 C 0.00 0.00 0.00 1.03 -0.02 31 0 192 0
29SEP26 33.00 C 0.00 0.00 0.00 0.77 -0.02 31 0 177 0
29SEP26 34.00 C 0.57 0.57 0.57 0.56 -0.03 31 15 130 -15
29SEP26 35.00 C 0.00 0.00 0.00 0.40 -0.03 31 0 95 0
29SEP26 36.00 C 0.31 0.31 0.31 0.28 -0.02 31 15 62 +15
29SEP26 37.00 C 0.26 0.26 0.26 0.20 -0.01 31 32 1,101 +32
29SEP26 38.00 C 0.00 0.00 0.00 0.14 0.00 31 0 48 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 49 0
29SEP26 40.00 C 0.13 0.13 0.13 0.06 -0.01 31 10 274 -10
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 352 0
29SEP26 42.00 C 0.10 0.10 0.10 0.03 0.00 31 15 378 -15
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 31 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 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 38 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 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 53 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 10.78 -0.25 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.29 -0.26 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.81 -0.32 33 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 8.77 -0.39 0 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.86 -0.35 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.01 -0.31 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.07 -0.40 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.37 -0.10 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.64 -0.09 32 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 3.99 -0.06 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.40 -0.04 32 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.87 -0.03 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.37 -0.09 31 0 15 0
30DEC26 31.00 C 1.85 1.85 1.85 2.00 -0.04 31 1 39 -1
30DEC26 32.00 C 0.00 0.00 0.00 1.65 -0.06 31 0 110 0
30DEC26 33.00 C 0.00 0.00 0.00 1.38 -0.04 32 0 189 0
30DEC26 34.00 C 1.10 1.10 1.10 1.13 -0.04 31 30 142 +30
30DEC26 35.00 C 0.92 0.94 0.91 0.94 -0.01 32 56 77 +49
30DEC26 36.00 C 0.74 0.74 0.74 0.80 +0.03 32 20 73 +20
30DEC26 37.00 C 0.64 0.64 0.64 0.65 +0.03 32 54 159 0
30DEC26 38.00 C 0.54 0.54 0.54 0.51 +0.02 32 82 260 +47
30DEC26 39.00 C 0.48 0.48 0.48 0.42 +0.02 32 20 8 -10
30DEC26 40.00 C 0.00 0.00 0.00 0.33 +0.02 32 0 41 0
30DEC26 41.00 C 0.00 0.00 0.00 0.27 +0.02 32 0 67 0
30DEC26 42.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 92 0
30DEC26 43.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 60 0
30DEC26 48.00 C 0.15 0.15 0.15 0.06 +0.01 32 20 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 +0.01 33 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 38 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR27 19.00 C 0.00 0.00 0.00 10.80 -0.23 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.32 -0.23 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.84 -0.29 30 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 8.91 -0.25 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.02 -0.19 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 7.18 -0.16 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.40 -0.15 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.73 -0.26 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.01 -0.13 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.41 -0.13 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 3.87 -0.11 31 0 0 0
30MAR27 29.00 C 3.38 3.45 3.38 3.47 -0.05 32 45 110 +44
30MAR27 30.00 C 2.90 2.94 2.88 3.00 -0.07 31 83 92 +32
30MAR27 31.00 C 0.00 0.00 0.00 2.56 -0.14 31 0 232 0
30MAR27 32.00 C 0.00 0.00 0.00 2.25 -0.07 31 0 361 0
30MAR27 33.00 C 0.00 0.00 0.00 1.95 -0.07 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 1.65 -0.07 31 0 39 0
30MAR27 35.00 C 0.00 0.00 0.00 1.43 -0.05 31 0 143 0
30MAR27 36.00 C 0.00 0.00 0.00 1.20 -0.06 31 0 129 0
30MAR27 37.00 C 0.00 0.00 0.00 1.03 -0.05 31 0 33 0
30MAR27 38.00 C 0.00 0.00 0.00 0.86 -0.05 31 0 31 0
30MAR27 39.00 C 0.83 0.83 0.83 0.74 -0.03 31 20 36 +19
30MAR27 40.00 C 0.73 0.73 0.73 0.62 -0.03 31 20 72 +20
30MAR27 41.00 C 0.65 0.65 0.65 0.53 -0.02 31 20 103 +10
30MAR27 42.00 C 0.59 0.59 0.59 0.44 -0.02 31 20 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.37 -0.02 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.31 -0.02 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.22 -0.01 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.10 0.00 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 10.87 -0.17 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.41 -0.17 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.96 -0.17 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.10 -0.16 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.30 -0.15 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.54 -0.14 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.83 -0.13 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.18 -0.12 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.57 -0.11 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.99 -0.12 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.45 -0.14 31 0 40 0
29JUN27 29.00 C 0.00 0.00 0.00 3.95 -0.14 31 0 4 0
29JUN27 30.00 C 0.00 0.00 0.00 3.51 -0.04 31 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 3.11 -0.08 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 2.76 -0.08 31 0 34 0
29JUN27 33.00 C 0.00 0.00 0.00 2.44 -0.09 31 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 2.17 -0.05 31 0 0 0
29JUN27 35.00 C 1.82 1.82 1.82 1.88 -0.12 31 1 2 +1
29JUN27 36.00 C 0.00 0.00 0.00 1.71 -0.05 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.53 -0.04 31 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 1.33 -0.07 31 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 1.17 -0.07 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.02 -0.02 31 0 19 0
29JUN27 41.00 C 0.00 0.00 0.00 0.90 -0.05 31 0 24 0
29JUN27 42.00 C 0.00 0.00 0.00 0.78 -0.02 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.68 -0.02 31 0 6 0
29JUN27 44.00 C 0.00 0.00 0.00 0.60 -0.03 31 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 0.52 -0.01 31 0 0 0
TOTAL CALL 943 25,230 +398
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 127 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 29 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 112 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 67 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 122 0
29JUN26 28.00 P 0.09 0.09 0.09 0.04 -0.01 31 2 402 -2
29JUN26 29.00 P 0.24 0.30 0.24 0.21 +0.01 30 25 646 +5
29JUN26 30.00 P 0.78 0.85 0.78 0.65 +0.05 29 42 1,088 +29
29JUN26 31.00 P 1.65 1.65 1.48 1.47 +0.16 35 2 1,232 -2
29JUN26 32.00 P 0.00 0.00 0.00 2.37 +0.17 32 0 1,518 0
29JUN26 33.00 P 0.00 0.00 0.00 3.36 +0.18 0 0 897 -33
29JUN26 34.00 P 3.90 4.44 3.90 4.44 +0.26 72 3 110 -319
29JUN26 35.00 P 5.50 5.55 5.50 5.36 +0.18 0 24 1,616 0
29JUN26 36.00 P 0.00 0.00 0.00 6.36 +0.18 0 0 150 0
29JUN26 37.00 P 7.59 7.59 7.59 7.36 +0.18 0 15 122 0
29JUN26 38.00 P 0.00 0.00 0.00 8.36 +0.18 0 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 9.36 +0.18 0 0 33 0
29JUN26 40.00 P 0.00 0.00 0.00 10.36 +0.18 0 0 19 -1
29JUN26 41.00 P 11.59 11.59 11.59 11.36 +0.18 0 15 66 0
29JUN26 42.00 P 0.00 0.00 0.00 12.36 +0.18 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 13.36 +0.18 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.36 +0.18 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.36 +0.18 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.36 +0.18 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.36 +0.18 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.36 +0.18 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.36 +0.18 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.36 +0.18 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 22.86 +0.18 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.36 +0.18 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.86 +0.18 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 30.36 +0.18 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 32.86 +0.18 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 35.36 +0.18 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 34 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 40 0
30JUL26 25.00 P 0.10 0.10 0.10 0.04 0.00 30 5 156 +5
30JUL26 26.00 P 0.19 0.19 0.19 0.10 +0.01 30 10 321 +10
30JUL26 27.00 P 0.00 0.00 0.00 0.23 +0.02 30 0 617 0
30JUL26 28.00 P 0.46 0.51 0.46 0.46 +0.04 30 24 189 +17
30JUL26 29.00 P 0.79 0.85 0.79 0.82 +0.06 30 29 235 +1
30JUL26 30.00 P 1.21 1.38 1.21 1.27 +0.06 29 4 356 +3
30JUL26 31.00 P 1.94 1.94 1.94 1.91 +0.06 29 1 671 0
30JUL26 32.00 P 0.00 0.00 0.00 2.66 +0.13 30 0 503 0
30JUL26 33.00 P 0.00 0.00 0.00 3.50 +0.15 29 0 486 0
30JUL26 34.00 P 0.00 0.00 0.00 4.44 +0.19 31 0 739 0
30JUL26 35.00 P 0.00 0.00 0.00 5.37 +0.17 29 0 113 0
30JUL26 36.00 P 0.00 0.00 0.00 6.36 +0.18 0 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 7.36 +0.18 0 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 8.36 +0.18 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.36 +0.18 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.36 +0.18 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.36 +0.18 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.36 +0.18 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.36 +0.18 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.36 +0.18 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.36 +0.18 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.36 +0.18 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.36 +0.18 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.36 +0.18 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 0.00 30 0 53 0
28AUG26 24.00 P 0.00 0.00 0.00 0.07 0.00 30 0 59 0
28AUG26 25.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 81 0
28AUG26 26.00 P 0.00 0.00 0.00 0.28 +0.02 30 0 341 0
28AUG26 27.00 P 0.00 0.00 0.00 0.50 +0.05 31 0 372 0
28AUG26 28.00 P 0.00 0.00 0.00 0.79 +0.06 31 0 204 0
28AUG26 29.00 P 1.24 1.26 1.19 1.16 +0.05 30 30 441 -26
28AUG26 30.00 P 1.73 1.77 1.73 1.64 +0.08 30 16 1,014 +1
28AUG26 31.00 P 2.27 2.27 2.27 2.27 +0.14 30 15 213 +15
28AUG26 32.00 P 0.00 0.00 0.00 2.95 +0.13 30 0 282 0
28AUG26 33.00 P 3.75 3.75 3.75 3.75 +0.17 31 2 251 0
28AUG26 34.00 P 0.00 0.00 0.00 4.57 +0.16 30 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 5.53 +0.23 33 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 6.48 +0.25 34 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.39 +0.20 32 0 16 0
28AUG26 38.00 P 0.00 0.00 0.00 8.36 +0.18 0 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 9.36 +0.18 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.36 +0.18 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 11.36 +0.18 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.36 +0.18 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.36 +0.18 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.36 +0.18 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.36 +0.18 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.36 +0.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 33 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 +0.02 31 0 41 0
29SEP26 24.00 P 0.32 0.32 0.32 0.25 +0.03 31 20 149 +20
29SEP26 25.00 P 0.00 0.00 0.00 0.41 +0.03 31 0 239 0
29SEP26 26.00 P 0.00 0.00 0.00 0.65 +0.05 31 0 109 0
29SEP26 27.00 P 0.00 0.00 0.00 0.96 +0.06 31 0 83 0
29SEP26 28.00 P 0.00 0.00 0.00 1.34 +0.08 31 0 90 0
29SEP26 29.00 P 1.80 1.80 1.80 1.79 +0.08 31 15 540 +15
29SEP26 30.00 P 0.00 0.00 0.00 2.35 +0.11 31 0 227 0
29SEP26 31.00 P 0.00 0.00 0.00 2.99 +0.14 31 0 241 0
29SEP26 32.00 P 0.00 0.00 0.00 3.71 +0.14 31 0 121 0
29SEP26 33.00 P 0.00 0.00 0.00 4.48 +0.15 31 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 5.24 +0.10 29 0 231 0
29SEP26 35.00 P 6.00 6.30 6.00 6.11 +0.15 29 24 1,011 +24
29SEP26 36.00 P 7.30 7.30 7.30 7.27 +0.41 37 1 175 -1
29SEP26 37.00 P 0.00 0.00 0.00 8.17 +0.39 37 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 9.13 +0.41 39 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 10.09 +0.41 41 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 11.08 +0.43 43 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 11.91 +0.29 38 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 12.91 +0.32 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.88 +0.31 40 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 14.86 +0.31 41 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 15.83 +0.30 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.83 +0.31 43 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 17.80 +0.30 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.80 +0.32 45 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 19.83 +0.36 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.74 +0.19 37 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 23.22 +0.19 38 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 25.70 +0.18 37 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 28.18 +0.18 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.66 +0.18 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.15 +0.19 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.63 +0.19 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 +0.02 32 0 9 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 +0.04 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.31 +0.05 32 0 0 0
30DEC26 23.00 P 0.51 0.51 0.51 0.47 +0.07 32 60 105 +60
30DEC26 24.00 P 0.71 0.71 0.71 0.67 +0.08 32 30 155 +30
30DEC26 25.00 P 0.00 0.00 0.00 0.92 +0.08 32 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 1.21 +0.07 31 0 51 0
30DEC26 27.00 P 0.00 0.00 0.00 1.55 +0.07 31 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 1.98 +0.10 31 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 2.45 +0.07 31 0 216 0
30DEC26 30.00 P 0.00 0.00 0.00 3.17 +0.34 33 0 198 0
30DEC26 31.00 P 0.00 0.00 0.00 3.71 +0.29 32 0 172 0
30DEC26 32.00 P 0.00 0.00 0.00 4.37 +0.20 32 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 5.08 +0.19 32 0 142 0
30DEC26 34.00 P 0.00 0.00 0.00 5.89 +0.35 32 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 6.69 +0.35 33 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 7.56 +0.38 33 0 85 0
30DEC26 37.00 P 0.00 0.00 0.00 8.37 +0.33 32 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 9.30 +0.37 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 10.20 +0.36 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 11.20 +0.41 36 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 12.14 +0.43 36 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 13.07 +0.36 36 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 14.02 +0.36 37 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 15.00 +0.36 38 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 15.83 +0.24 32 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 16.83 +0.23 33 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 17.80 +0.21 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.91 +0.38 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.83 +0.29 39 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 20.75 +0.20 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.22 +0.19 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.70 +0.18 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.18 +0.18 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.66 +0.18 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.15 +0.19 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.63 +0.19 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.33 +0.01 30 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.49 +0.02 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.69 +0.02 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.95 +0.04 31 0 33 0
30MAR27 25.00 P 1.24 1.24 1.24 1.24 +0.04 31 20 40 0
30MAR27 26.00 P 0.00 0.00 0.00 1.58 +0.07 31 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 1.95 +0.04 31 0 46 0
30MAR27 28.00 P 0.00 0.00 0.00 2.34 +0.03 30 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.85 +0.06 30 0 51 0
30MAR27 30.00 P 3.43 3.43 3.43 3.40 +0.07 30 6 60 +6
30MAR27 31.00 P 0.00 0.00 0.00 4.06 +0.21 31 0 145 0
30MAR27 32.00 P 0.00 0.00 0.00 4.77 +0.28 31 0 330 0
30MAR27 33.00 P 0.00 0.00 0.00 5.49 +0.31 31 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 6.25 +0.34 32 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 7.02 +0.34 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.82 +0.31 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 8.63 +0.30 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 9.39 +0.20 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.28 +0.16 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.20 +0.19 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 12.14 +0.21 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 13.07 +0.22 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.02 +0.23 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.00 +0.26 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.87 +0.17 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.84 +0.17 30 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.81 +0.17 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.91 +0.30 36 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.83 +0.24 34 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.75 +0.17 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.22 +0.18 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.70 +0.18 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.18 +0.18 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.66 +0.18 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.27 +0.01 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.33 +0.02 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.39 +0.02 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.55 +0.03 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.77 +0.04 32 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 1.02 +0.05 32 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.30 +0.06 32 0 81 0
29JUN27 25.00 P 0.00 0.00 0.00 1.64 +0.09 32 0 200 0
29JUN27 26.00 P 0.00 0.00 0.00 2.03 +0.14 32 0 164 0
29JUN27 27.00 P 0.00 0.00 0.00 2.45 +0.08 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.94 +0.09 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 3.45 +0.12 32 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 4.02 +0.16 32 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 4.60 +0.15 32 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 5.23 +0.10 32 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.92 +0.11 32 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 6.54 +0.13 31 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 7.27 +0.13 31 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 8.06 +0.15 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.85 +0.14 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.68 +0.15 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.53 +0.09 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.40 +0.16 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.29 +0.16 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.19 +0.16 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.11 +0.17 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.04 +0.17 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.98 +0.17 31 0 0 0
TOTAL PUT 440 26,949 -143
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$ 9.71
29JUN26 7.50 C 0.00 0.00 0.00 2.28 - 149 0 0 -
29JUN26 7.75 C 0.00 0.00 0.00 2.02 +0.01 128 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.49 -0.02 83 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.25 -0.05 76 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.97 -0.08 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.75 -0.06 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.50 -0.07 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.32 -0.08 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.19 -0.06 41 0 833 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 -0.05 39 0 1,138 0
29JUN26 10.50 C 0.02 0.02 0.02 0.02 -0.02 43 135 1,060 +135
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,877 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2,541 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3,475 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 2,774 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3,226 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1,401 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 130 0 902 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 141 0 743 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 150 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 160 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 169 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 178 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 186 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 194 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 202 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 210 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 217 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 224 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 231 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 244 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 268 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 279 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 309 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 318 0 1 0
30JUL26 7.50 C 0.00 0.00 0.00 2.28 - 88 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 2.02 -0.06 77 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.77 -0.05 69 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.51 -0.05 60 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.26 -0.06 52 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.02 -0.03 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.78 -0.08 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.59 -0.06 39 0 285 0
30JUL26 9.50 C 0.47 0.47 0.47 0.44 -0.07 39 15 195 +15
30JUL26 9.75 C 0.00 0.00 0.00 0.33 -0.05 40 0 856 0
30JUL26 10.00 C 0.28 0.28 0.28 0.25 -0.03 41 11 1,821 +10
30JUL26 10.50 C 0.15 0.15 0.15 0.13 -0.02 40 100 707 +90
30JUL26 11.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 918 0
30JUL26 11.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 565 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 0.00 43 0 1,118 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 415 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
28AUG26 7.50 C 0.00 0.00 0.00 2.28 - 70 0 0 -
28AUG26 7.75 C 0.00 0.00 0.00 2.02 -0.06 62 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.77 -0.05 56 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.52 -0.06 50 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.26 -0.06 42 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.08 -0.02 44 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.87 -0.02 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.72 -0.06 41 0 45 0
28AUG26 9.50 C 0.00 0.00 0.00 0.60 -0.05 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.50 -0.04 41 0 15 0
28AUG26 10.00 C 0.00 0.00 0.00 0.41 -0.03 41 0 64 0
28AUG26 10.50 C 0.00 0.00 0.00 0.27 -0.02 41 0 891 0
28AUG26 11.00 C 0.00 0.00 0.00 0.17 -0.02 41 0 353 0
28AUG26 11.50 C 0.15 0.15 0.15 0.11 -0.01 41 150 365 +150
28AUG26 12.00 C 0.10 0.10 0.10 0.07 -0.01 42 32 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 0.00 43 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 310 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 2.28 - 59 0 0 -
29SEP26 7.75 C 0.00 0.00 0.00 2.03 -0.05 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.78 -0.06 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.55 -0.06 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.33 -0.07 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.17 -0.04 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.01 -0.01 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.85 -0.04 40 0 45 0
29SEP26 9.50 C 0.79 0.79 0.79 0.74 -0.05 41 15 75 +15
29SEP26 9.75 C 0.68 0.68 0.68 0.64 -0.04 41 15 82 +15
29SEP26 10.00 C 0.00 0.00 0.00 0.55 -0.04 41 0 212 0
29SEP26 10.50 C 0.00 0.00 0.00 0.41 -0.02 41 0 386 0
29SEP26 11.00 C 0.34 0.34 0.34 0.29 -0.01 41 75 359 -9
29SEP26 11.50 C 0.25 0.25 0.24 0.20 -0.01 41 120 162 +61
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.10 0.00 41 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 0.00 42 0 397 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 0.00 42 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 0.00 41 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 41 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 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 74 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 2.30 - 44 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 2.12 -0.02 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.90 -0.08 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.80 -0.01 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.64 -0.02 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.51 0.00 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.38 +0.04 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.25 +0.04 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.14 +0.04 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.04 +0.01 43 210 210 +210
30DEC26 10.00 C 0.00 0.00 0.00 0.94 +0.01 43 210 281 +210
30DEC26 10.50 C 0.00 0.00 0.00 0.73 -0.02 41 0 40 0
30DEC26 11.00 C 0.61 0.61 0.61 0.59 -0.02 41 30 149 0
30DEC26 11.50 C 0.00 0.00 0.00 0.48 -0.01 41 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.39 0.00 42 0 430 0
30DEC26 12.50 C 0.00 0.00 0.00 0.32 +0.01 42 0 340 0
30DEC26 13.00 C 0.27 0.27 0.27 0.26 +0.01 42 15 281 +15
30DEC26 13.50 C 0.00 0.00 0.00 0.20 +0.01 42 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 +0.02 42 0 136 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 +0.01 42 0 139 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 0.00 42 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 0.00 42 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 0.00 42 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 42 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 41 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 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 7.50 C 0.00 0.00 0.00 2.50 - 44 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 2.31 -0.04 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.15 -0.03 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.99 -0.04 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.85 -0.01 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.70 -0.04 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.58 -0.03 41 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.47 -0.02 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.35 -0.02 41 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.26 -0.01 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.19 +0.02 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.98 -0.02 41 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.84 0.00 41 0 1 0
30MAR27 11.50 C 0.73 0.73 0.73 0.70 -0.01 41 30 120 +30
30MAR27 12.00 C 0.62 0.62 0.62 0.61 +0.01 41 30 77 +30
30MAR27 12.50 C 0.00 0.00 0.00 0.51 +0.01 41 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.44 +0.02 42 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.35 0.00 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.31 +0.02 41 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 +0.02 42 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.22 +0.02 41 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 +0.01 41 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 +0.01 41 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 +0.01 41 0 21 0
30MAR27 18.00 C 0.13 0.13 0.13 0.08 +0.01 42 8 121 -5
29JUN27 7.50 C 0.00 0.00 0.00 2.65 - 42 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 2.51 -0.04 43 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.34 -0.06 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.19 -0.07 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.05 -0.07 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.97 -0.01 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.80 -0.06 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.68 -0.06 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.62 -0.01 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.52 +0.05 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.41 +0.03 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.24 +0.01 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.08 +0.02 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.93 +0.01 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.79 -0.02 41 0 0 0
29JUN27 12.50 C 0.71 0.71 0.71 0.71 0.00 41 3 3 +3
29JUN27 13.00 C 0.00 0.00 0.00 0.62 0.00 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.53 -0.01 41 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.46 -0.01 41 0 17 0
29JUN27 14.50 C 0.00 0.00 0.00 0.41 0.00 41 0 5 0
29JUN27 15.00 C 0.00 0.00 0.00 0.36 +0.01 41 0 35 0
TOTAL CALL 1,204 53,514 +975
29JUN26 7.50 P 0.00 0.00 0.00 0.01 - 102 0 0 -
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 491 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 43 0 345 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 41 0 1,154 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 0.00 42 0 700 0
29JUN26 9.75 P 0.17 0.24 0.17 0.23 +0.01 42 368 944 +351
29JUN26 10.00 P 0.30 0.32 0.30 0.39 +0.03 43 62 1,838 -62
29JUN26 10.50 P 0.73 0.73 0.73 0.83 +0.06 53 12 1,103 -12
29JUN26 11.00 P 1.29 1.29 1.25 1.29 +0.05 0 20 4,177 -10
29JUN26 11.50 P 1.70 1.70 1.70 1.79 +0.05 0 75 2,617 -1,476
29JUN26 12.00 P 0.00 0.00 0.00 2.29 +0.05 0 0 1,616 -34
29JUN26 12.50 P 0.00 0.00 0.00 2.79 +0.05 0 0 435 -17
29JUN26 13.00 P 0.00 0.00 0.00 3.29 +0.05 0 0 368 -77
29JUN26 13.50 P 0.00 0.00 0.00 3.79 +0.05 0 0 15 -51
29JUN26 14.00 P 0.00 0.00 0.00 4.29 +0.05 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.79 +0.05 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.29 +0.05 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.79 +0.05 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.29 +0.05 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.79 +0.05 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.29 +0.05 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.79 +0.05 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.29 +0.05 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.79 +0.05 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.29 +0.05 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.79 +0.05 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.29 +0.05 0 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 11.29 +0.05 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.29 +0.05 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.29 +0.05 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.29 +0.05 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.29 +0.05 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.29 +0.05 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.29 +0.05 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 18.29 +0.05 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 - 40 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 0.04 0.00 41 0 310 0
30JUL26 8.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.10 0.00 40 0 23 0
30JUL26 8.50 P 0.00 0.00 0.00 0.16 +0.01 40 0 317 0
30JUL26 8.75 P 0.00 0.00 0.00 0.23 +0.01 40 0 335 0
30JUL26 9.00 P 0.00 0.00 0.00 0.32 +0.02 40 0 551 0
30JUL26 9.25 P 0.37 0.37 0.37 0.43 +0.02 39 150 1,340 +150
30JUL26 9.50 P 0.54 0.54 0.54 0.55 +0.01 38 15 1,123 +15
30JUL26 9.75 P 0.66 0.66 0.66 0.72 +0.04 40 5 317 +5
30JUL26 10.00 P 0.81 0.81 0.81 0.90 +0.05 40 60 698 +60
30JUL26 10.50 P 0.00 0.00 0.00 1.33 +0.11 45 0 1,069 0
30JUL26 11.00 P 0.00 0.00 0.00 1.69 +0.02 29 0 775 0
30JUL26 11.50 P 0.00 0.00 0.00 2.19 +0.10 35 0 930 0
30JUL26 12.00 P 0.00 0.00 0.00 2.67 +0.11 0 0 1,078 0
30JUL26 12.50 P 0.00 0.00 0.00 3.17 +0.13 0 0 1,005 0
30JUL26 13.00 P 0.00 0.00 0.00 3.68 +0.16 0 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 4.13 +0.08 0 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 4.56 +0.01 0 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 5.10 +0.05 0 0 15 0
30JUL26 15.00 P 5.57 5.57 5.57 5.60 +0.07 0 40 120 0
30JUL26 15.50 P 0.00 0.00 0.00 6.09 +0.04 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.60 +0.06 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.10 +0.06 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.63 +0.09 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.12 +0.08 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.62 +0.08 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.07 - 40 0 0 -
28AUG26 7.75 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.28 +0.01 40 0 395 0
28AUG26 8.75 P 0.00 0.00 0.00 0.37 +0.02 40 0 252 0
28AUG26 9.00 P 0.43 0.43 0.43 0.47 +0.02 40 11 261 +11
28AUG26 9.25 P 0.57 0.57 0.57 0.58 +0.01 40 15 434 0
28AUG26 9.50 P 0.00 0.00 0.00 0.73 +0.04 40 0 175 0
28AUG26 9.75 P 0.81 0.81 0.81 0.87 +0.04 40 67 197 +10
28AUG26 10.00 P 0.00 0.00 0.00 1.04 +0.05 40 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 1.41 +0.07 41 0 101 0
28AUG26 11.00 P 0.00 0.00 0.00 1.76 -0.01 35 0 113 0
28AUG26 11.50 P 0.00 0.00 0.00 2.26 +0.06 41 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 2.71 +0.11 39 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 3.19 +0.13 38 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 3.69 +0.12 42 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 4.13 +0.08 0 0 4 0
28AUG26 14.00 P 0.00 0.00 0.00 4.62 +0.07 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.13 +0.08 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.66 +0.12 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.18 +0.13 51 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.68 +0.14 55 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.13 +0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 - 41 0 0 -
29SEP26 7.75 P 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.25 +0.02 41 0 245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.31 +0.02 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.39 +0.02 40 0 82 0
29SEP26 8.75 P 0.00 0.00 0.00 0.48 +0.02 40 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.59 +0.02 40 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 0.71 +0.03 40 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 0.85 +0.04 40 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.00 +0.05 40 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.15 +0.04 40 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.56 +0.12 43 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 1.87 +0.04 38 0 605 0
29SEP26 11.50 P 0.00 0.00 0.00 2.29 0.00 38 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 2.71 +0.03 33 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 3.20 +0.01 36 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 3.70 +0.03 39 0 383 0
29SEP26 13.50 P 0.00 0.00 0.00 4.13 0.00 0 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 4.64 +0.09 0 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 5.15 +0.09 0 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 5.68 +0.06 43 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 6.18 +0.10 46 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 6.68 +0.05 49 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 7.18 +0.05 52 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 7.63 0.00 0 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 8.18 +0.09 57 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 8.68 +0.11 59 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 9.18 +0.06 62 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.68 +0.06 64 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.17 +0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.67 +0.05 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.62 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.67 +0.05 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.67 +0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.67 +0.05 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.67 +0.05 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.67 +0.05 72 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.67 +0.05 83 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.67 +0.05 88 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.32 - 41 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.39 +0.03 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.47 +0.04 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 +0.04 41 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.66 +0.05 41 0 80 0
30DEC26 8.75 P 0.00 0.00 0.00 0.76 +0.05 41 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.88 +0.05 41 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 1.00 +0.05 41 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.14 +0.06 41 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.28 +0.06 40 210 298 +200
30DEC26 10.00 P 0.00 0.00 0.00 1.44 +0.07 41 210 500 +210
30DEC26 10.50 P 0.00 0.00 0.00 1.78 +0.04 41 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.13 +0.08 40 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.47 +0.06 38 0 239 0
30DEC26 12.00 P 0.00 0.00 0.00 2.87 0.00 37 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.35 +0.09 40 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 3.79 +0.01 40 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 4.24 +0.08 39 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 4.71 +0.09 38 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.16 0.00 0 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 5.68 +0.06 35 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 6.18 +0.09 37 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 6.68 +0.05 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.18 +0.05 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.68 +0.05 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.18 +0.06 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.68 +0.06 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.18 +0.06 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.68 +0.06 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.18 +0.06 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.67 +0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.47 - 41 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 0.54 +0.03 41 0 200 0
30MAR27 8.00 P 0.00 0.00 0.00 0.62 +0.02 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.72 +0.05 40 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 0.82 +0.05 40 0 224 0
30MAR27 8.75 P 0.00 0.00 0.00 0.94 +0.06 40 0 31 0
30MAR27 9.00 P 0.00 0.00 0.00 1.06 +0.06 40 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 1.18 +0.06 40 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 1.32 +0.06 40 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.46 +0.02 40 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.62 +0.08 40 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.94 +0.07 40 0 23 0
30MAR27 11.00 P 0.00 0.00 0.00 2.30 +0.09 40 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 2.67 +0.09 40 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.00 +0.03 38 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.47 +0.10 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.89 +0.09 39 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 4.35 +0.12 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 4.74 +0.05 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.22 -0.01 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.68 -0.01 32 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.18 +0.02 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.68 +0.03 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.18 +0.05 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.68 +0.05 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.18 +0.06 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.68 +0.06 43 0 0 0
29JUN27 7.50 P 0.62 0.62 0.62 0.59 - 41 100 100 -
29JUN27 7.75 P 0.00 0.00 0.00 0.69 +0.01 41 0 49 0
29JUN27 8.00 P 0.00 0.00 0.00 0.78 +0.02 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.87 +0.02 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.98 +0.02 40 0 100 0
29JUN27 8.75 P 0.00 0.00 0.00 1.10 +0.02 40 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.22 0.00 40 0 285 0
29JUN27 9.25 P 0.00 0.00 0.00 1.34 -0.01 40 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.48 -0.01 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.62 -0.01 40 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 1.79 0.00 40 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.08 -0.02 39 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.42 -0.03 39 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 2.78 -0.03 39 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.16 -0.04 39 0 21 0
29JUN27 12.50 P 0.00 0.00 0.00 3.55 -0.04 38 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 3.96 -0.05 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.38 +0.01 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.86 +0.06 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.30 +0.06 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.75 -0.01 38 0 0 0
TOTAL PUT 1,420 43,791 -727
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$ 79.34
29JUN26 57.50 C 0.00 0.00 0.00 21.93 - 118 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 19.42 -1.84 101 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.96 -1.77 96 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.37 -1.89 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.87 -1.77 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.37 -1.77 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 6.87 -1.77 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.40 -1.74 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 2.17 -1.55 23 0 0 0
29JUN26 80.00 C 0.95 0.95 0.79 0.71 -0.97 24 61 41 +21
29JUN26 82.50 C 0.18 0.18 0.17 0.13 -0.33 24 181 105 -15
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.06 25 0 62 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,339 0
29JUN26 90.00 C 0.03 0.03 0.03 0.01 0.00 39 2 456 -2
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 316 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 255 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 578 0
29JUN26 100.00 C 0.01 0.01 0.01 0.01 0.00 68 17 902 -17
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 578 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 86 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 92 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 98 0 2,042 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 103 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 114 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 119 0 101 0
30JUL26 57.50 C 0.00 0.00 0.00 22.28 - 61 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 19.82 -1.74 56 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 17.36 -1.79 50 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 14.92 -1.75 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 12.05 -1.75 22 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 9.60 -1.72 21 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 7.25 -1.62 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 5.26 -1.48 23 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 3.40 -1.18 22 0 60 0
30JUL26 80.00 C 2.25 2.25 2.05 2.00 -0.82 21 6 5 +5
30JUL26 82.50 C 1.07 1.07 1.00 1.04 -0.46 21 152 152 +152
30JUL26 85.00 C 0.62 0.62 0.53 0.49 -0.23 21 4 162 +4
30JUL26 87.50 C 0.00 0.00 0.00 0.21 -0.11 21 0 92 0
30JUL26 90.00 C 0.00 0.00 0.00 0.08 -0.04 21 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 499 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 68 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 436 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30JUL26 107.50 C 0.01 0.01 0.01 0.01 0.00 34 500 662 +500
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 804 0
28AUG26 57.50 C 0.00 0.00 0.00 22.49 - 49 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 20.09 -1.47 46 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.61 -1.54 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.14 -1.56 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.27 -2.03 21 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 9.93 -1.63 21 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 7.73 -1.51 21 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 5.93 -1.15 22 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 4.21 -1.12 22 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 2.84 -0.81 21 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 1.77 -0.56 21 0 90 0
28AUG26 85.00 C 1.05 1.06 1.05 1.05 -0.35 21 31 121 +31
28AUG26 87.50 C 0.00 0.00 0.00 0.61 -0.21 21 0 304 0
28AUG26 90.00 C 0.40 0.40 0.40 0.33 -0.14 21 1 483 0
28AUG26 92.50 C 0.00 0.00 0.00 0.17 -0.07 21 0 271 0
28AUG26 95.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 123 0
28AUG26 97.50 C 0.00 0.00 0.00 0.04 -0.02 21 0 7 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.53 - 40 0 0 -
29SEP26 60.00 C 0.00 0.00 0.00 20.25 -1.45 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.81 -1.48 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.32 -1.58 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.52 -2.03 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.29 -1.54 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.24 -1.39 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.40 -1.21 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.82 -1.01 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.52 -0.80 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.47 -0.61 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 1.65 -0.42 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 1.09 -0.29 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.70 -0.20 22 0 200 0
29SEP26 92.50 C 0.00 0.00 0.00 0.45 -0.12 22 0 211 0
29SEP26 95.00 C 0.00 0.00 0.00 0.28 -0.07 22 0 144 0
29SEP26 97.50 C 0.00 0.00 0.00 0.16 -0.05 22 0 68 0
29SEP26 100.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 0.00 23 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 26 0
30DEC26 57.50 C 0.00 0.00 0.00 22.69 - 31 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 20.39 -1.42 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.05 -1.45 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.72 -1.46 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.11 -1.89 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.11 -1.49 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.28 -1.38 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.63 -1.25 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 6.17 -1.12 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 4.92 -0.98 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 3.74 -0.96 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.89 -0.69 21 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 2.20 -0.57 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.65 -0.47 21 0 7 0
30DEC26 92.50 C 0.00 0.00 0.00 1.23 -0.36 21 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 0.89 -0.29 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 0.67 -0.20 21 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.47 -0.19 21 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 0.34 -0.12 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.23 -0.11 21 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.16 -0.08 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.11 -0.05 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.08 -0.03 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 23.52 - 31 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 21.19 -1.39 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.94 -1.42 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.79 -1.46 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 14.76 -1.40 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.48 -1.73 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.78 -1.68 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.25 -1.61 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.87 -1.51 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 6.63 -1.47 23 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 5.53 -1.37 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 4.59 -1.25 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.68 -1.23 22 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 3.01 -1.00 22 0 33 0
30MAR27 92.50 C 0.00 0.00 0.00 2.43 -0.90 22 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 1.98 -0.79 22 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 1.58 -0.71 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.25 -0.61 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.03 -0.55 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.80 -0.48 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.64 -0.40 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.51 -0.33 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.40 -0.28 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.31 -0.21 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.11 - 28 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 21.84 -1.51 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.67 -1.52 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.61 -1.54 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 15.67 -1.43 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.44 -1.76 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 11.79 -1.25 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.28 -1.17 22 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 9.04 -1.21 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.74 -1.02 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 6.55 -0.91 22 0 0 0
29JUN27 85.00 C 5.60 5.60 5.60 5.52 -0.90 22 2 2 +2
29JUN27 87.50 C 0.00 0.00 0.00 4.64 -0.79 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.89 -0.69 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 3.28 -0.53 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.73 -0.48 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.28 -0.45 22 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 1.89 -0.42 22 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 1.61 -0.28 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.32 -0.23 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.08 -0.20 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.89 -0.15 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.72 -0.14 22 0 0 0
TOTAL CALL 957 14,317 +681
29JUN26 57.50 P 0.00 0.00 0.00 0.01 - 95 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 300 0
29JUN26 62.50 P 0.01 0.01 0.01 0.01 0.00 72 100 3,370 +100
29JUN26 65.00 P 0.01 0.01 0.01 0.01 0.00 61 100 631 +100
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 703 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,438 0
29JUN26 72.50 P 0.10 0.10 0.10 0.01 0.00 30 50 361 -50
29JUN26 75.00 P 0.13 0.19 0.13 0.03 +0.02 24 219 580 +67
29JUN26 77.50 P 0.28 0.47 0.28 0.31 +0.23 24 75 145 +20
29JUN26 80.00 P 0.98 1.40 0.98 1.28 +0.74 22 12 892 0
29JUN26 82.50 P 3.40 3.40 3.20 3.20 +1.37 20 8 685 0
29JUN26 85.00 P 5.19 5.40 5.19 5.66 +1.71 0 26 640 -26
29JUN26 87.50 P 7.95 7.95 7.95 8.16 +1.76 0 12 875 0
29JUN26 90.00 P 0.00 0.00 0.00 10.66 +1.76 0 0 523 0
29JUN26 92.50 P 0.00 0.00 0.00 13.16 +1.76 0 0 35 0
29JUN26 95.00 P 0.00 0.00 0.00 15.66 +1.76 0 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 18.16 +1.76 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.66 +1.76 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.16 +1.76 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.66 +1.76 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.16 +1.76 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.66 +1.76 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 33.16 +1.76 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.66 +1.76 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.16 +1.76 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.66 +1.76 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.16 +1.76 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30JUL26 62.50 P 0.11 0.12 0.11 0.01 0.00 29 8 319 +8
30JUL26 65.00 P 0.18 0.18 0.18 0.01 0.00 25 10 86 +10
30JUL26 67.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 122 0
30JUL26 70.00 P 0.33 0.34 0.33 0.06 +0.04 21 60 575 -60
30JUL26 72.50 P 0.50 0.50 0.50 0.21 +0.15 21 30 373 0
30JUL26 75.00 P 0.79 0.80 0.76 0.57 +0.34 21 121 149 +84
30JUL26 77.50 P 0.88 1.35 0.88 1.29 +0.65 21 70 94 +11
30JUL26 80.00 P 1.48 2.32 1.48 2.32 +0.87 20 100 724 -87
30JUL26 82.50 P 3.50 3.99 3.50 3.87 +1.16 19 7 342 +6
30JUL26 85.00 P 0.00 0.00 0.00 5.97 +1.62 21 0 184 0
30JUL26 87.50 P 0.00 0.00 0.00 8.23 +1.68 21 0 124 0
30JUL26 90.00 P 0.00 0.00 0.00 10.66 +1.75 0 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 13.16 +1.76 0 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 15.66 +1.76 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 18.16 +1.76 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.66 +1.76 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 23.16 +1.76 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.66 +1.76 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.16 +1.69 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.66 +1.69 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 33.16 +1.76 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 35.66 +1.70 0 0 0 0
28AUG26 57.50 P 0.12 0.17 0.12 0.01 - 29 7 7 -
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 185 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 187 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 26 0
28AUG26 67.50 P 0.37 0.37 0.37 0.09 +0.05 21 90 160 +67
28AUG26 70.00 P 0.00 0.00 0.00 0.24 +0.14 21 0 505 0
28AUG26 72.50 P 0.85 0.85 0.85 0.54 +0.27 21 90 143 +90
28AUG26 75.00 P 0.00 0.00 0.00 1.08 +0.46 21 0 315 0
28AUG26 77.50 P 1.90 1.90 1.90 1.92 +0.70 21 1 146 0
28AUG26 80.00 P 2.30 2.62 2.30 2.96 +0.81 20 60 124 0
28AUG26 82.50 P 4.08 4.42 4.08 4.42 +1.05 20 7 9 -1
28AUG26 85.00 P 0.00 0.00 0.00 6.38 +1.43 21 0 28 0
28AUG26 87.50 P 0.00 0.00 0.00 8.47 +1.56 21 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 10.74 +1.67 21 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 13.16 +1.73 0 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 15.66 +1.76 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 18.16 +1.66 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 20.66 +1.66 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 23.16 +1.66 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 25.66 +1.66 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.16 +1.58 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.66 +1.58 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 33.16 +1.58 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 35.66 +1.60 0 0 0 0
29SEP26 57.50 P 0.14 0.21 0.14 0.01 - 23 7 7 -
29SEP26 60.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 +0.03 22 0 154 0
29SEP26 65.00 P 0.00 0.00 0.00 0.14 +0.07 22 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.32 +0.16 22 0 40 0
29SEP26 70.00 P 0.92 0.92 0.92 0.62 +0.27 22 2 212 +2
29SEP26 72.50 P 0.00 0.00 0.00 1.12 +0.43 22 0 208 0
29SEP26 75.00 P 1.90 1.90 1.90 1.84 +0.62 22 1 240 0
29SEP26 77.50 P 2.30 2.30 2.30 2.79 +0.78 22 1 12 +1
29SEP26 80.00 P 3.67 3.97 3.67 3.94 +0.87 22 60 159 +60
29SEP26 82.50 P 0.00 0.00 0.00 5.46 +1.19 22 0 36 0
29SEP26 85.00 P 6.94 6.94 6.94 7.20 +1.34 22 18 85 +18
29SEP26 87.50 P 0.00 0.00 0.00 9.14 +1.48 22 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 11.24 +1.59 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 13.46 +1.65 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 15.94 +1.43 25 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 18.36 +1.47 26 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 20.76 +1.45 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.34 +1.58 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.80 +1.58 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.16 +1.46 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.66 +1.43 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.16 +1.47 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.66 +1.46 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.16 +1.52 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.66 +1.54 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.16 +1.56 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 - 21 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 0.14 +0.04 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.27 +0.08 21 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.49 +0.13 21 0 42 0
30DEC26 67.50 P 0.00 0.00 0.00 0.82 +0.19 21 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 1.31 +0.29 21 0 54 0
30DEC26 72.50 P 0.00 0.00 0.00 1.97 +0.41 21 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 2.82 +0.54 22 0 15 0
30DEC26 77.50 P 0.00 0.00 0.00 3.89 +0.69 22 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 5.02 +0.79 21 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 6.46 +0.98 21 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 8.10 +1.09 21 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 9.91 +1.22 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 11.86 +1.32 21 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 13.95 +1.42 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.19 +1.31 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.49 +1.34 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.85 +1.43 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.34 +1.53 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.80 +1.58 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.16 +1.46 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.66 +1.43 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.16 +1.45 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.66 +1.46 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.16 +1.52 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.66 +1.54 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.28 - 23 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 0.45 -0.02 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.74 -0.01 23 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 1.11 0.00 23 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.61 +0.03 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 2.25 +0.07 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 3.04 +0.27 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 4.00 +0.39 23 0 4 0
30MAR27 77.50 P 5.00 5.00 5.00 4.96 +0.39 22 2 5 +2
30MAR27 80.00 P 0.00 0.00 0.00 6.25 +0.37 23 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 7.65 +0.44 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.22 +0.57 23 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 10.94 +0.71 23 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 12.78 +0.81 23 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 14.62 +0.82 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.68 +1.26 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.83 +1.28 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.06 +1.29 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.61 +1.51 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.80 +1.44 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.23 +1.43 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.66 +1.39 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.16 +1.41 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.66 +1.46 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.44 - 22 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 0.68 +0.13 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.04 +0.23 22 0 8 0
29JUN27 65.00 P 0.00 0.00 0.00 1.49 +0.29 22 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 2.06 +0.38 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.77 +0.48 22 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 3.60 +0.55 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.58 +0.64 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 5.71 +0.75 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.85 +0.78 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 8.23 +0.95 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 9.74 +1.02 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.43 +1.17 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.13 +1.15 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.02 +1.12 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.04 +1.21 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.11 +1.23 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.30 +1.28 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 23.61 +1.36 22 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.82 +1.28 21 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.24 +1.41 22 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.69 +1.42 22 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.16 +1.41 0 0 0 0
TOTAL PUT 1,354 17,798 +422
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$ 11.31
29JUN26 8.50 C 0.00 0.00 0.00 2.81 -0.09 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.56 -0.09 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.31 -0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.06 -0.10 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.81 -0.10 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.56 -0.10 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.32 -0.09 47 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.83 -0.09 38 0 0 0
29JUN26 11.00 C 0.39 0.39 0.39 0.39 -0.09 33 2 178 0
29JUN26 11.50 C 0.10 0.10 0.10 0.11 -0.07 32 20 122 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 283 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 191 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 262 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,672 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 172 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 140 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 485 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 112 0 582 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 122 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 131 0 594 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 140 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 148 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 156 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 164 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 171 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 178 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 185 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 211 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 235 0 5 0
30JUL26 8.50 C 0.00 0.00 0.00 2.88 -0.08 57 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.65 -0.08 57 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.40 -0.05 52 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.15 -0.07 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.87 -0.11 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.64 -0.10 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.42 -0.08 35 0 21 0
30JUL26 10.50 C 0.00 0.00 0.00 1.04 -0.08 37 0 29 0
30JUL26 11.00 C 0.00 0.00 0.00 0.69 -0.07 35 0 88 0
30JUL26 11.50 C 0.42 0.42 0.42 0.44 -0.04 35 15 149 +15
30JUL26 12.00 C 0.00 0.00 0.00 0.27 -0.02 36 0 113 0
30JUL26 12.50 C 0.14 0.14 0.14 0.15 -0.02 35 30 90 +30
30JUL26 13.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 66 0
30JUL26 13.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 64 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.91 -0.07 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.67 -0.13 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.44 -0.04 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.20 -0.05 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.99 -0.07 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.76 -0.09 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.57 -0.07 38 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 1.23 -0.07 38 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.92 -0.06 38 0 14 0
28AUG26 11.50 C 0.66 0.66 0.66 0.67 -0.04 38 15 42 +15
28AUG26 12.00 C 0.00 0.00 0.00 0.47 -0.04 37 0 42 0
28AUG26 12.50 C 0.00 0.00 0.00 0.34 -0.03 38 0 75 0
28AUG26 13.00 C 0.00 0.00 0.00 0.23 -0.02 38 0 52 0
28AUG26 13.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 75 0
28AUG26 14.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 73 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 20.00 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 2.91 -0.11 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.68 -0.12 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.46 -0.12 42 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.23 -0.05 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.02 -0.06 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.83 -0.05 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.61 -0.08 38 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 1.30 -0.07 39 0 0 0
29SEP26 11.00 C 1.01 1.01 1.01 1.01 -0.05 39 15 30 +15
29SEP26 11.50 C 0.80 0.80 0.74 0.77 -0.04 39 150 285 +150
29SEP26 12.00 C 0.00 0.00 0.00 0.57 -0.04 39 0 330 0
29SEP26 12.50 C 0.00 0.00 0.00 0.42 -0.03 39 0 390 0
29SEP26 13.00 C 0.33 0.33 0.33 0.30 -0.02 39 2 291 +2
29SEP26 13.50 C 0.00 0.00 0.00 0.21 -0.02 38 0 147 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 184 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 324 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 40 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 40 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 36 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 44 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
30DEC26 8.50 C 0.00 0.00 0.00 2.97 -0.06 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.76 -0.05 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.54 -0.10 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.35 -0.09 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.16 -0.06 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.98 -0.08 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.78 -0.10 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.51 -0.06 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.26 -0.04 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.01 -0.09 37 0 385 0
30DEC26 12.00 C 0.00 0.00 0.00 0.86 -0.07 38 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.70 -0.07 38 0 225 0
30DEC26 13.00 C 0.62 0.62 0.62 0.56 -0.06 37 30 137 +30
30DEC26 13.50 C 0.00 0.00 0.00 0.45 -0.06 37 0 165 0
30DEC26 14.00 C 0.00 0.00 0.00 0.37 -0.05 38 0 348 0
30DEC26 14.50 C 0.00 0.00 0.00 0.29 -0.04 37 0 174 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 -0.04 37 0 125 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 -0.03 38 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 -0.02 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 36 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 41 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 3.06 -0.04 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.86 -0.11 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.68 -0.07 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.51 -0.07 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.35 -0.05 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.18 -0.06 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.04 -0.05 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.76 -0.05 38 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.52 -0.04 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.31 -0.04 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.16 -0.03 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.99 -0.02 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.85 -0.02 38 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.72 -0.02 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.61 -0.02 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.52 -0.01 38 0 12 0
30MAR27 15.00 C 0.00 0.00 0.00 0.44 -0.01 38 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.37 -0.01 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.31 -0.01 38 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 -0.01 38 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 0.00 38 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 0.00 38 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 -0.01 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.08 0.00 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 0.00 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 38 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 38 0 90 0
29JUN27 8.50 C 0.00 0.00 0.00 3.17 -0.08 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.00 -0.07 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.84 -0.07 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.68 -0.07 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.53 -0.07 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.39 -0.07 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.25 -0.07 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.95 -0.05 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.72 -0.05 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.52 -0.05 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.37 -0.02 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.18 -0.07 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.04 -0.04 37 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.92 -0.04 37 0 29 0
29JUN27 14.00 C 0.00 0.00 0.00 0.81 -0.03 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.73 -0.03 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.65 -0.03 38 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.57 -0.03 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.50 -0.02 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.43 -0.01 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.32 -0.02 38 0 0 0
TOTAL CALL 279 14,314 +257
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 133 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 507 0
29JUN26 11.50 P 0.27 0.30 0.27 0.28 0.00 29 34 684 +3
29JUN26 12.00 P 0.69 0.77 0.69 0.72 +0.07 39 55 321 -53
29JUN26 12.50 P 1.25 1.25 1.25 1.19 +0.09 0 3 192 -3
29JUN26 13.00 P 0.00 0.00 0.00 1.71 +0.06 67 0 1,847 0
29JUN26 13.50 P 0.00 0.00 0.00 2.19 +0.09 0 0 268 0
29JUN26 14.00 P 0.00 0.00 0.00 2.69 +0.09 0 0 63 -202
29JUN26 14.50 P 0.00 0.00 0.00 3.19 +0.09 0 0 311 0
29JUN26 15.00 P 0.00 0.00 0.00 3.69 +0.09 0 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.19 +0.09 0 0 114 0
29JUN26 16.00 P 0.00 0.00 0.00 4.69 +0.09 0 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 5.19 +0.09 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.72 +0.12 168 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.22 +0.12 178 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.69 +0.09 0 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 7.19 +0.09 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.69 +0.09 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.19 +0.09 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.69 +0.09 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.69 +0.09 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.69 +0.09 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.69 +0.09 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.69 +0.09 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 36 0 14 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 0.00 35 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 126 0
30JUL26 10.50 P 0.00 0.00 0.00 0.19 +0.02 36 0 146 0
30JUL26 11.00 P 0.31 0.38 0.31 0.36 +0.03 36 6 90 +6
30JUL26 11.50 P 0.00 0.00 0.00 0.60 +0.04 35 0 151 0
30JUL26 12.00 P 0.00 0.00 0.00 0.92 +0.06 35 0 1,657 0
30JUL26 12.50 P 0.00 0.00 0.00 1.31 +0.07 35 0 117 0
30JUL26 13.00 P 0.00 0.00 0.00 1.74 +0.08 35 0 246 0
30JUL26 13.50 P 0.00 0.00 0.00 2.19 +0.04 0 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 2.69 +0.07 0 0 463 0
30JUL26 14.50 P 0.00 0.00 0.00 3.19 +0.09 0 0 75 0
30JUL26 15.00 P 3.74 3.74 3.74 3.69 +0.09 0 1 184 0
30JUL26 15.50 P 0.00 0.00 0.00 4.19 +0.09 0 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 4.69 +0.09 0 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 5.19 +0.09 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.72 +0.12 73 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.22 +0.12 77 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.69 +0.09 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.19 +0.09 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.69 +0.09 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.19 +0.09 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.69 +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 0.00 38 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.16 +0.02 38 0 10 0
28AUG26 10.00 P 0.00 0.00 0.00 0.21 +0.02 38 0 15 0
28AUG26 10.50 P 0.00 0.00 0.00 0.36 +0.02 38 0 37 0
28AUG26 11.00 P 0.57 0.57 0.56 0.56 +0.04 38 16 36 +16
28AUG26 11.50 P 0.00 0.00 0.00 0.80 +0.04 37 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 1.11 +0.05 37 0 58 0
28AUG26 12.50 P 0.00 0.00 0.00 1.50 +0.06 40 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 1.89 +0.10 40 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.31 +0.05 39 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 2.75 +0.07 39 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 3.22 +0.06 39 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.69 +0.07 0 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.19 +0.09 0 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.69 +0.09 0 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 5.19 +0.09 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.72 +0.12 57 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.22 +0.12 61 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.69 +0.09 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.19 +0.09 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.69 +0.09 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.19 +0.09 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.69 +0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 +0.02 39 0 221 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 +0.02 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.28 +0.02 38 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.35 +0.02 38 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.42 +0.02 38 0 37 0
29SEP26 10.50 P 0.60 0.60 0.60 0.61 +0.02 37 15 58 0
29SEP26 11.00 P 0.82 0.82 0.82 0.85 +0.04 37 2 183 +2
29SEP26 11.50 P 0.00 0.00 0.00 1.14 +0.05 37 0 202 0
29SEP26 12.00 P 0.00 0.00 0.00 1.48 +0.07 37 0 240 0
29SEP26 12.50 P 0.00 0.00 0.00 1.87 +0.06 38 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 2.28 +0.06 39 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 2.71 +0.07 40 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.14 +0.06 39 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.60 +0.07 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.06 +0.10 39 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.54 +0.11 39 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 5.02 +0.12 39 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.52 +0.10 42 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.99 +0.12 37 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.48 +0.08 32 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.98 +0.11 38 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.46 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.97 +0.10 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.46 +0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.95 +0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.89 +0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.88 +0.02 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.87 +0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.86 +0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.28 -0.01 37 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.35 +0.01 37 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 +0.02 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.49 +0.01 37 0 17 0
30DEC26 9.75 P 0.00 0.00 0.00 0.57 +0.01 37 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.67 -0.01 37 0 104 0
30DEC26 10.50 P 0.00 0.00 0.00 0.88 -0.02 37 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 1.18 +0.05 38 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 1.43 +0.01 37 0 137 0
30DEC26 12.00 P 1.85 1.85 1.85 1.74 +0.03 37 1 244 0
30DEC26 12.50 P 0.00 0.00 0.00 2.12 +0.06 38 0 151 0
30DEC26 13.00 P 0.00 0.00 0.00 2.50 +0.05 38 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.91 +0.07 39 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.32 +0.07 39 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.75 +0.07 39 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.19 +0.06 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.63 +0.08 38 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.10 +0.10 38 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 5.58 +0.11 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 6.05 +0.08 39 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.53 +0.08 39 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 7.01 +0.08 38 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.51 +0.09 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.99 +0.08 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.48 +0.08 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.97 +0.08 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.96 +0.09 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.94 +0.08 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.95 +0.09 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.94 +0.09 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.38 +0.02 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.42 +0.02 37 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.49 +0.01 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 +0.03 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.66 +0.03 37 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.76 0.00 37 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.86 +0.04 37 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 1.08 +0.04 36 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.37 +0.06 37 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.66 +0.05 37 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.94 +0.06 36 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 2.29 +0.06 37 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.62 +0.03 36 0 38 0
30MAR27 13.50 P 0.00 0.00 0.00 3.04 +0.06 37 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.45 +0.08 37 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.86 +0.07 37 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.29 +0.09 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.72 +0.06 37 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.17 +0.10 37 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.63 +0.08 37 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.05 +0.04 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.53 +0.05 34 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 7.04 +0.08 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.52 +0.08 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.01 +0.09 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.50 +0.09 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.98 +0.09 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.97 +0.09 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.96 +0.09 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.95 +0.09 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.94 +0.09 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.52 +0.03 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.60 +0.02 38 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.69 +0.02 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.78 +0.02 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.88 +0.03 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.98 +0.07 38 0 1 0
29JUN27 10.00 P 0.00 0.00 0.00 1.10 +0.03 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.35 +0.04 39 0 30 0
29JUN27 11.00 P 1.66 1.66 1.66 1.62 +0.04 39 6 34 +6
29JUN27 11.50 P 0.00 0.00 0.00 1.92 +0.05 39 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 2.23 +0.04 39 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.58 +0.05 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.94 +0.06 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.32 +0.06 40 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.69 +0.04 40 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 4.10 +0.16 40 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.42 +0.07 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.84 +0.07 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.27 +0.07 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.72 +0.07 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.17 +0.07 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.63 +0.08 38 0 0 0
TOTAL PUT 139 13,834 -225
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$ 57.50
29JUN26 40.00 C 0.00 0.00 0.00 17.52 +0.90 90 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 16.52 +0.90 82 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.52 +0.90 73 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.52 +0.90 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.52 +0.90 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.52 +0.90 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 11.52 +0.90 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.52 +0.89 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.52 +0.89 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.52 +0.89 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.52 +0.89 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 5.02 +0.89 0 0 0 0
29JUN26 55.00 C 2.50 2.60 2.50 2.56 +0.86 21 4 183 0
29JUN26 57.50 C 0.61 0.61 0.48 0.61 +0.32 20 46 542 -46
29JUN26 60.00 C 0.04 0.04 0.03 0.04 +0.03 20 30 231 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 309 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 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 61 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 104 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.55 +0.82 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.60 +0.98 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.56 +0.94 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.57 +0.83 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.62 +0.88 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.64 +0.89 20 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.65 +0.95 21 0 34 0
30JUL26 50.00 C 7.53 7.53 7.53 7.56 +0.84 0 24 15 0
30JUL26 52.50 C 5.30 5.30 5.30 5.19 +0.82 16 15 120 +15
30JUL26 55.00 C 0.00 0.00 0.00 3.04 +0.66 18 0 68 0
30JUL26 57.50 C 1.58 1.58 1.58 1.50 +0.44 19 1 116 +1
30JUL26 60.00 C 0.71 0.71 0.71 0.61 +0.22 20 15 199 +15
30JUL26 62.50 C 0.00 0.00 0.00 0.20 +0.09 20 0 36 0
30JUL26 65.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 36 0
30JUL26 67.50 C 0.05 0.05 0.05 0.01 0.00 20 9 87 +9
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 14.66 +0.84 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.67 +0.84 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.73 +0.89 17 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.71 +0.86 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.70 +0.84 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.77 +0.89 20 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.79 +0.87 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.84 +0.87 20 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 5.49 +0.77 18 0 75 0
28AUG26 55.00 C 0.00 0.00 0.00 3.50 +0.63 18 0 45 0
28AUG26 57.50 C 0.00 0.00 0.00 2.03 +0.48 19 0 121 0
28AUG26 60.00 C 0.00 0.00 0.00 1.07 +0.29 19 0 12 0
28AUG26 62.50 C 0.00 0.00 0.00 0.50 +0.18 20 0 39 0
28AUG26 65.00 C 0.00 0.00 0.00 0.20 +0.08 20 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.07 +0.03 19 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 17.72 +0.88 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.74 +0.89 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.63 +0.77 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.75 +0.89 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.77 +0.90 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.78 +0.90 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.71 +0.82 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.80 +0.89 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.77 +0.83 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.86 +0.87 19 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 7.91 +0.84 18 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 5.59 +0.80 17 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 3.66 +0.60 17 0 4 0
29SEP26 57.50 C 2.19 2.19 2.19 2.23 +0.47 18 3 92 -3
29SEP26 60.00 C 1.29 1.32 1.29 1.28 +0.30 19 21 137 -9
29SEP26 62.50 C 0.00 0.00 0.00 0.65 +0.18 19 0 152 0
29SEP26 65.00 C 0.00 0.00 0.00 0.30 +0.10 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 +0.05 19 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.74 +0.89 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.74 +0.88 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.75 +0.89 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.77 +0.89 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.78 +0.89 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.74 +0.85 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 10.80 +0.89 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.83 +0.81 15 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.96 +0.91 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.97 +0.78 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.92 +0.67 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.24 +0.61 17 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.91 +0.45 17 0 4 0
30DEC26 60.00 C 1.87 1.87 1.87 1.96 +0.38 18 3 12 0
30DEC26 62.50 C 0.00 0.00 0.00 1.21 +0.26 17 0 43 0
30DEC26 65.00 C 0.00 0.00 0.00 0.72 +0.18 17 0 75 0
30DEC26 67.50 C 0.00 0.00 0.00 0.41 +0.11 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.22 +0.07 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.12 +0.04 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 15.00 +1.14 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.08 +1.20 23 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.13 +1.24 22 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.20 +1.20 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.28 +1.18 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.29 +0.99 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.28 +0.68 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.52 +0.73 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 6.61 +0.68 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 4.98 +0.61 17 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.63 +0.50 17 0 4 0
30MAR27 60.00 C 0.00 0.00 0.00 2.52 +0.34 16 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.77 +0.33 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.17 +0.25 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.75 +0.17 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.46 +0.11 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.28 +0.08 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.17 +0.05 17 0 17 0
30MAR27 77.50 C 0.00 0.00 0.00 0.10 +0.03 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 +0.01 17 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 15.25 +1.25 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.30 +1.28 19 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.37 +1.23 18 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.45 +1.20 18 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.55 +1.11 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.71 +0.76 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.69 +0.77 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.92 +0.76 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 7.19 +0.69 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.68 +0.61 17 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 4.40 +0.54 17 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 3.34 +0.47 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.49 +0.39 17 0 0 0
29JUN27 65.00 C 1.53 1.55 1.53 1.81 +0.30 17 20 40 +20
29JUN27 67.50 C 0.00 0.00 0.00 1.30 +0.24 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.92 +0.19 17 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.64 +0.14 17 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.44 +0.10 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.32 +0.09 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.21 +0.06 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.14 +0.04 18 0 0 0
TOTAL CALL 191 4,713 +2
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 109 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 24 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 148 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.10 21 0 315 0
29JUN26 57.50 P 0.60 0.60 0.59 0.62 -0.59 21 5 381 -5
29JUN26 60.00 P 2.90 2.90 2.50 2.56 -0.84 24 7 269 -7
29JUN26 62.50 P 0.00 0.00 0.00 5.00 -0.90 0 0 22 -94
29JUN26 65.00 P 0.00 0.00 0.00 7.50 -0.90 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 10.00 -1.17 0 0 0 -60
29JUN26 70.00 P 0.00 0.00 0.00 12.56 -1.02 81 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 15.12 -0.96 103 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.62 -0.96 115 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.06 -1.02 115 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.62 -0.96 137 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.12 -0.96 147 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.56 -1.02 144 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.12 -0.96 167 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.61 -0.97 174 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 5 0
30JUL26 52.50 P 0.00 0.00 0.00 0.12 -0.06 20 0 37 0
30JUL26 55.00 P 0.54 0.54 0.48 0.50 -0.22 20 14 200 -4
30JUL26 57.50 P 1.45 1.45 1.33 1.43 -0.47 20 7 161 -1
30JUL26 60.00 P 3.00 3.00 3.00 3.06 -0.59 21 1 131 -1
30JUL26 62.50 P 0.00 0.00 0.00 5.08 -0.84 19 0 60 0
30JUL26 65.00 P 7.67 7.68 7.67 7.61 -0.89 27 34 49 +30
30JUL26 67.50 P 0.00 0.00 0.00 10.11 -1.06 34 0 0 0
30JUL26 70.00 P 12.70 12.70 12.65 12.63 -1.02 40 22 45 0
30JUL26 72.50 P 0.00 0.00 0.00 15.12 -1.03 45 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.62 -1.03 51 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.06 -1.09 52 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.62 -1.03 60 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.12 -1.03 64 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 27.58 -1.07 66 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.12 -1.03 73 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 32.61 -1.04 76 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 0.00 21 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.09 -0.03 20 0 3 0
28AUG26 52.50 P 0.38 0.38 0.38 0.31 -0.11 20 1 153 0
28AUG26 55.00 P 0.00 0.00 0.00 0.81 -0.28 19 0 127 0
28AUG26 57.50 P 0.00 0.00 0.00 1.87 -0.42 20 0 69 0
28AUG26 60.00 P 0.00 0.00 0.00 3.42 -0.60 21 0 165 0
28AUG26 62.50 P 0.00 0.00 0.00 5.26 -0.76 19 0 50 0
28AUG26 65.00 P 0.00 0.00 0.00 7.61 -0.89 22 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 10.11 -1.12 27 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.63 -1.17 32 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.12 -1.20 36 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.62 -1.20 40 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.06 -1.28 41 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.62 -1.22 47 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.12 -1.22 51 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.58 -1.26 52 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.12 -1.22 57 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.61 -1.23 60 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 -0.05 19 0 12 0
29SEP26 50.00 P 0.26 0.26 0.26 0.22 -0.08 19 30 32 +17
29SEP26 52.50 P 0.62 0.62 0.62 0.60 -0.15 19 30 30 +3
29SEP26 55.00 P 1.31 1.32 1.31 1.32 -0.31 19 10 45 +10
29SEP26 57.50 P 2.40 2.40 2.40 2.50 -0.49 19 1 56 0
29SEP26 60.00 P 0.00 0.00 0.00 4.14 -0.63 20 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 5.94 -0.74 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 8.13 -0.81 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 10.63 -1.03 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.03 -1.15 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.47 -1.19 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.93 -1.25 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.36 -1.28 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.84 -1.28 30 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.31 -1.29 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.79 -1.31 33 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.28 -1.29 35 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.76 -1.31 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.11 -0.03 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.16 -0.04 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.23 -0.05 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.32 -0.08 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.45 -0.11 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.94 -0.19 17 0 44 0
30DEC26 55.00 P 0.00 0.00 0.00 1.72 -0.39 17 0 27 0
30DEC26 57.50 P 3.00 3.00 3.00 2.95 -0.41 17 5 12 +5
30DEC26 60.00 P 0.00 0.00 0.00 4.53 -0.57 18 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 6.26 -0.67 17 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 8.33 -0.76 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.71 -1.03 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.07 -1.14 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.49 -1.18 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.94 -1.24 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.38 -1.27 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.84 -1.29 24 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 25.31 -1.29 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.79 -1.31 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.28 -1.30 28 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.76 -1.31 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.14 -0.03 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.20 -0.05 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.27 -0.05 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.37 -0.07 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.50 -0.09 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.66 -0.11 16 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.22 -0.18 16 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 2.04 -0.33 16 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 3.17 -0.44 16 0 27 0
30MAR27 60.00 P 0.00 0.00 0.00 4.75 -0.55 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 6.48 -0.63 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 8.48 -0.72 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.71 -1.10 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.10 -1.13 18 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.49 -1.23 19 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.94 -1.24 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.38 -1.27 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.84 -1.29 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.31 -1.29 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.79 -1.31 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.28 -1.30 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.76 -1.31 27 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.18 -0.02 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.24 -0.04 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.33 -0.03 18 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 0.43 -0.06 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.55 -0.09 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.70 -0.11 18 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 0.90 -0.12 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.12 -0.13 18 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 1.81 -0.21 18 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 2.76 -0.30 18 0 14 0
29JUN27 57.50 P 0.00 0.00 0.00 3.98 -0.37 18 0 7 0
29JUN27 60.00 P 0.00 0.00 0.00 5.45 -0.47 18 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 7.17 -0.58 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.12 -0.67 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.26 -0.75 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.55 -0.82 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 15.85 -0.96 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.15 -1.16 22 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.48 -1.21 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.86 -1.27 21 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.31 -1.29 21 0 0 0
TOTAL PUT 167 4,090 -107
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$ 19.75
29JUN26 15.00 C 0.00 0.00 0.00 4.78 -0.23 156 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.28 -0.29 141 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.75 -0.27 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.25 -0.26 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.75 -0.23 0 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 2.25 -0.23 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.76 -0.23 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.27 -0.22 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.82 -0.17 45 0 15 0
29JUN26 19.50 C 0.45 0.45 0.45 0.47 -0.07 47 30 104 +21
29JUN26 20.00 C 0.29 0.29 0.22 0.21 +0.02 45 98 670 +68
29JUN26 21.00 C 0.03 0.03 0.03 0.03 +0.02 47 93 596 0
29JUN26 22.00 C 0.03 0.03 0.03 0.01 0.00 57 10 325 -5
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 280 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 439 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 331 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 130 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 139 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 149 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 157 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 174 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 190 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 197 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 205 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 4.82 -0.19 101 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.32 -0.28 92 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.75 -0.29 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.25 -0.29 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.75 -0.24 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.25 -0.31 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.76 -0.23 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.28 -0.22 34 0 21 0
30JUL26 19.00 C 1.09 1.15 1.05 0.89 -0.19 36 55 193 +46
30JUL26 19.50 C 1.04 1.04 0.76 0.59 -0.13 35 50 397 +50
30JUL26 20.00 C 0.00 0.00 0.00 0.40 -0.07 35 0 1,165 0
30JUL26 21.00 C 0.00 0.00 0.00 0.18 -0.03 34 0 653 0
30JUL26 22.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 1,072 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 498 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 0.00 37 0 221 0
30JUL26 25.00 C 0.02 0.02 0.02 0.01 0.00 39 14 26 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.82 -0.30 78 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.32 -0.28 72 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.83 -0.21 66 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.25 -0.29 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.75 -0.28 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.25 -0.31 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.76 -0.29 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.32 -0.20 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.01 -0.15 33 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 0.77 -0.09 32 0 80 0
28AUG26 20.00 C 0.68 0.68 0.65 0.59 -0.06 32 30 145 -15
28AUG26 21.00 C 0.36 0.36 0.36 0.33 -0.04 32 60 163 +60
28AUG26 22.00 C 0.19 0.19 0.19 0.18 -0.02 32 15 174 -15
28AUG26 23.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 57 0
28AUG26 24.00 C 0.00 0.00 0.00 0.05 0.00 32 0 43 0
28AUG26 25.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 34 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.82 -0.30 65 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.32 -0.28 60 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.84 -0.26 55 0 0 0
29SEP26 16.50 C 3.35 3.35 3.35 3.25 -0.33 0 1 3 +1
29SEP26 17.00 C 0.00 0.00 0.00 2.75 -0.32 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.25 -0.31 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.78 -0.29 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.41 -0.19 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.18 -0.10 31 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 0.96 -0.12 31 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.77 -0.11 31 0 75 0
29SEP26 21.00 C 0.00 0.00 0.00 0.49 -0.08 31 0 291 0
29SEP26 22.00 C 0.00 0.00 0.00 0.30 -0.05 31 0 655 0
29SEP26 23.00 C 0.25 0.25 0.25 0.18 -0.03 31 1 76 +1
29SEP26 24.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 67 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 46 0
29SEP26 27.00 C 0.08 0.08 0.08 0.02 0.00 32 1 769 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.82 -0.30 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.33 -0.27 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.84 -0.26 39 0 0 0
30DEC26 16.50 C 3.36 3.36 3.36 3.35 -0.24 36 1 1 +1
30DEC26 17.00 C 0.00 0.00 0.00 2.84 -0.27 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.50 -0.12 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.22 -0.15 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.96 -0.07 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.72 -0.05 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.51 -0.04 31 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.32 +0.02 31 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 0.96 -0.01 31 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 0.71 -0.01 31 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.52 0.00 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.38 +0.01 31 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 0.28 0.00 31 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 0.20 +0.01 31 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 0.00 32 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 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 4.83 -0.29 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.36 -0.25 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.89 -0.22 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.38 -0.30 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.05 -0.27 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.76 -0.19 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.48 -0.19 29 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 2.22 -0.15 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.98 -0.12 29 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.77 -0.13 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.52 -0.17 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.19 -0.10 28 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 0.92 -0.09 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.75 -0.06 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.57 -0.07 29 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.44 -0.05 29 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 0.33 -0.04 29 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.24 -0.04 29 0 17 0
30MAR27 28.00 C 0.00 0.00 0.00 0.18 -0.03 29 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.88 -0.26 32 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 4.45 -0.25 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.06 -0.26 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.78 -0.18 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.49 -0.15 31 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.20 -0.12 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 2.95 -0.10 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.72 -0.01 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.47 -0.01 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.25 -0.01 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.05 0.00 31 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 1.70 +0.03 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.40 +0.03 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.11 +0.03 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.90 +0.02 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.74 +0.01 30 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 0.60 0.00 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.48 +0.01 30 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.39 +0.01 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.32 +0.02 31 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.27 +0.03 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
TOTAL CALL 459 11,619 +213
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 +0.05 45 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 +0.14 45 0 56 0
29JUN26 18.50 P 0.03 0.03 0.03 0.31 +0.23 44 2 97 +2
29JUN26 19.00 P 0.00 0.00 0.00 0.55 +0.30 43 0 140 0
29JUN26 19.50 P 0.22 0.22 0.22 0.88 +0.31 41 38 187 0
29JUN26 20.00 P 0.42 0.48 0.39 1.28 +0.28 36 168 590 +90
29JUN26 21.00 P 1.27 1.27 1.27 2.19 +0.24 0 1 705 0
29JUN26 22.00 P 0.00 0.00 0.00 3.25 +0.24 55 0 427 0
29JUN26 23.00 P 0.00 0.00 0.00 4.24 +0.35 0 0 7 -125
29JUN26 24.00 P 0.00 0.00 0.00 5.09 +0.08 0 0 31 0
29JUN26 25.00 P 0.00 0.00 0.00 6.24 +0.41 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 7.24 +0.23 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.00 +0.23 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 9.24 +0.23 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.24 +0.53 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.24 +0.56 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.24 +0.23 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.24 +0.23 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.24 +0.23 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.24 +0.23 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.24 +0.23 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.24 +0.23 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 18.24 +0.23 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 2 0
30JUL26 16.50 P 0.09 0.09 0.09 0.11 +0.04 34 6 78 +6
30JUL26 17.00 P 0.13 0.15 0.13 0.19 +0.06 34 51 208 +51
30JUL26 17.50 P 0.00 0.00 0.00 0.30 +0.07 34 0 142 0
30JUL26 18.00 P 0.00 0.00 0.00 0.45 +0.09 33 0 161 0
30JUL26 18.50 P 0.00 0.00 0.00 0.66 +0.12 33 0 106 0
30JUL26 19.00 P 0.65 0.65 0.65 0.91 +0.15 33 1 186 +1
30JUL26 19.50 P 0.78 1.09 0.78 1.20 +0.16 32 30 209 +15
30JUL26 20.00 P 1.44 1.44 1.41 1.53 +0.17 31 45 384 +15
30JUL26 21.00 P 0.00 0.00 0.00 2.38 +0.27 34 0 1,179 0
30JUL26 22.00 P 0.00 0.00 0.00 3.29 +0.15 34 0 306 0
30JUL26 23.00 P 0.00 0.00 0.00 4.26 +0.36 36 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 5.20 +0.16 0 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 6.24 +0.38 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 7.24 +0.23 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.14 +0.15 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.24 +0.23 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.24 +0.38 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.24 +0.22 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.24 +0.23 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.14 +0.03 32 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.21 +0.04 32 0 15 0
28AUG26 17.00 P 0.31 0.31 0.31 0.31 +0.05 31 15 16 +15
28AUG26 17.50 P 0.00 0.00 0.00 0.44 +0.07 31 0 19 0
28AUG26 18.00 P 0.00 0.00 0.00 0.62 +0.10 31 0 57 0
28AUG26 18.50 P 0.00 0.00 0.00 0.83 +0.12 31 0 55 0
28AUG26 19.00 P 1.04 1.04 1.04 1.08 +0.14 31 2 67 0
28AUG26 19.50 P 1.08 1.32 1.08 1.36 +0.15 30 69 102 +35
28AUG26 20.00 P 1.64 1.64 1.64 1.68 +0.16 30 15 62 +10
28AUG26 21.00 P 0.00 0.00 0.00 2.42 +0.19 28 0 268 0
28AUG26 22.00 P 0.00 0.00 0.00 3.35 +0.21 31 0 95 0
28AUG26 23.00 P 0.00 0.00 0.00 4.26 +0.24 29 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.20 +0.16 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.24 +0.38 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.24 +0.23 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.14 +0.15 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.24 +0.23 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.24 +0.38 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.24 +0.22 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.24 +0.23 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29SEP26 16.00 P 0.22 0.22 0.22 0.21 +0.02 30 26 65 +26
29SEP26 16.50 P 0.00 0.00 0.00 0.31 +0.04 30 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.42 +0.04 30 0 25 0
29SEP26 17.50 P 0.00 0.00 0.00 0.57 +0.05 30 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.75 +0.06 29 0 9 0
29SEP26 18.50 P 0.00 0.00 0.00 0.97 +0.08 29 0 44 0
29SEP26 19.00 P 1.22 1.22 1.22 1.22 +0.10 29 1 27 -1
29SEP26 19.50 P 1.49 1.49 1.49 1.50 +0.11 29 15 44 +6
29SEP26 20.00 P 0.00 0.00 0.00 1.81 +0.12 29 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 2.57 +0.16 29 0 367 0
29SEP26 22.00 P 0.00 0.00 0.00 3.42 +0.15 30 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 4.29 +0.24 28 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 5.20 +0.16 0 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 6.24 +0.31 0 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 7.24 +0.23 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 8.14 +0.15 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 9.24 +0.23 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 10.24 +0.38 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 11.24 +0.22 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 12.24 +0.23 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.24 +0.23 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.24 +0.23 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.24 +0.23 52 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.24 +0.23 55 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.24 +0.23 57 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.24 +0.23 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 +0.06 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.40 +0.07 31 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.52 +0.09 31 0 2 0
30DEC26 16.50 P 0.67 0.67 0.67 0.65 +0.09 31 1 56 -1
30DEC26 17.00 P 0.00 0.00 0.00 0.83 +0.11 31 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 1.01 +0.12 31 0 23 0
30DEC26 18.00 P 1.22 1.22 1.22 1.21 +0.11 31 1 40 +1
30DEC26 18.50 P 0.00 0.00 0.00 1.43 +0.10 31 0 24 0
30DEC26 19.00 P 1.43 1.43 1.43 1.72 +0.14 31 1 27 +1
30DEC26 19.50 P 0.00 0.00 0.00 2.00 +0.23 31 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 2.31 +0.15 31 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 2.99 +0.14 31 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 3.82 +0.21 33 0 49 0
30DEC26 23.00 P 0.00 0.00 0.00 4.65 +0.24 34 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 5.53 +0.28 35 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 6.39 +0.24 34 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 7.32 +0.23 34 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.30 +0.26 36 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 9.24 +0.23 0 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.24 +0.28 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.24 +0.22 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.24 +0.23 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.24 +0.23 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.24 +0.23 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.24 +0.23 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.24 +0.23 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.24 +0.23 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.24 +0.23 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.40 +0.03 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.52 +0.04 29 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.65 +0.04 29 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.81 +0.05 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.98 +0.06 29 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 1.19 +0.07 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.41 +0.08 29 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.61 +0.04 29 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.87 +0.05 29 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.15 +0.10 29 0 8 0
30MAR27 20.00 P 0.00 0.00 0.00 2.52 +0.12 30 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 3.20 +0.14 30 0 24 0
30MAR27 22.00 P 0.00 0.00 0.00 3.95 +0.16 31 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.77 +0.19 31 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 5.63 +0.21 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.51 +0.20 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.41 +0.21 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.34 +0.23 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.28 +0.27 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.24 +0.28 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.24 +0.22 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.24 +0.23 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.24 +0.23 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.24 +0.23 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.24 +0.23 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.24 +0.23 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.24 +0.23 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.65 +0.12 31 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 0.78 +0.12 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.95 +0.15 31 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 1.12 +0.15 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.32 +0.17 31 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.52 +0.17 31 0 4 0
29JUN27 18.00 P 0.00 0.00 0.00 1.72 +0.15 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.97 +0.19 31 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 2.23 +0.18 31 0 30 0
29JUN27 19.50 P 0.00 0.00 0.00 2.50 +0.21 30 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.79 +0.21 30 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.46 +0.24 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.18 +0.25 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.94 +0.20 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.76 +0.22 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.61 +0.23 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.49 +0.28 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.39 +0.24 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.32 +0.27 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.27 +0.28 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.24 +0.22 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.24 +0.23 0 0 0 0
TOTAL PUT 488 9,100 +147
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$ 371.00
26JUN26 275.00 C 0.00 0.00 0.00 97.17 -5.52 197 0 0 0
26JUN26 280.00 C 0.00 0.00 0.00 92.27 -5.42 190 0 0 0
26JUN26 285.00 C 0.00 0.00 0.00 87.27 -5.42 180 0 0 0
26JUN26 290.00 C 0.00 0.00 0.00 82.24 -5.45 169 0 0 0
26JUN26 295.00 C 0.00 0.00 0.00 77.28 -5.41 161 0 0 0
26JUN26 300.00 C 0.00 0.00 0.00 71.08 -6.61 79 0 0 0
26JUN26 310.00 C 0.00 0.00 0.00 61.09 -6.61 71 0 0 0
26JUN26 320.00 C 0.00 0.00 0.00 51.11 -6.60 64 0 3 0
26JUN26 330.00 C 0.00 0.00 0.00 41.16 -6.57 58 0 0 0
26JUN26 340.00 C 0.00 0.00 0.00 31.26 -6.53 50 0 0 0
26JUN26 350.00 C 0.00 0.00 0.00 21.53 -6.42 43 0 0 0
26JUN26 360.00 C 14.19 14.19 11.96 12.56 -6.26 39 105 195 +75
26JUN26 370.00 C 5.47 5.59 4.00 4.71 -5.05 30 96 156 +42
26JUN26 380.00 C 1.48 1.49 0.85 1.18 -2.18 31 352 1,500 +127
26JUN26 390.00 C 0.26 0.26 0.15 0.24 -0.77 33 17 1,525 -5
26JUN26 400.00 C 0.00 0.00 0.00 0.04 -0.28 35 0 300 0
26JUN26 410.00 C 0.00 0.00 0.00 0.01 -0.10 39 0 120 0
26JUN26 420.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
26JUN26 430.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
26JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 172.27 -5.44 262 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 167.27 -5.44 253 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 162.28 -5.43 244 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 157.28 -5.44 235 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 152.24 -5.48 225 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 147.29 -5.43 218 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 142.29 -5.43 210 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 137.29 -5.44 201 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 132.30 -5.43 194 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 127.30 -5.43 186 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 122.30 -5.44 178 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 117.31 -5.43 171 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 112.31 -5.43 163 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 107.18 -5.56 152 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 102.32 -5.43 148 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 97.32 -5.43 141 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 92.28 -5.47 133 0 32 0
29JUN26 285.00 C 0.00 0.00 0.00 87.33 -5.43 127 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 82.34 -5.42 120 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 77.34 -5.42 114 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 72.31 -5.46 106 0 238 0
29JUN26 310.00 C 0.00 0.00 0.00 61.17 -6.61 52 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 51.45 -6.35 61 0 3 0
29JUN26 330.00 C 0.00 0.00 0.00 41.51 -6.32 51 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 31.45 -6.47 39 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 21.86 -6.29 34 1 215 -1
29JUN26 360.00 C 0.00 0.00 0.00 13.09 -6.03 31 878 1,304 0
29JUN26 370.00 C 6.50 6.59 4.72 5.68 -4.53 26 116 1,361 +41
29JUN26 380.00 C 2.60 2.60 1.38 1.97 -1.94 27 852 3,732 +301
29JUN26 390.00 C 0.42 0.42 0.26 0.63 -0.69 29 327 5,168 -90
29JUN26 400.00 C 0.00 0.00 0.00 0.18 -0.27 31 20 4,232 0
29JUN26 410.00 C 0.00 0.00 0.00 0.06 -0.11 33 0 3,846 0
29JUN26 420.00 C 0.03 0.09 0.03 0.02 -0.05 35 21 7,980 -5
29JUN26 430.00 C 0.07 0.10 0.07 0.01 -0.02 39 202 4,628 -140
29JUN26 440.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 2,530 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6,528 0
29JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6,512 0
29JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,895 0
29JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4,500 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,120 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 78 0 608 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,626 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 95 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 99 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 103 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 107 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 114 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 125 0 100 0
03JUL26 275.00 C 0.00 0.00 0.00 97.47 -5.36 111 0 0 0
03JUL26 280.00 C 0.00 0.00 0.00 92.48 -5.36 105 0 0 0
03JUL26 285.00 C 0.00 0.00 0.00 87.39 -5.45 98 0 0 0
03JUL26 290.00 C 0.00 0.00 0.00 82.51 -5.34 95 0 0 0
03JUL26 295.00 C 0.00 0.00 0.00 77.44 -5.41 88 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 72.33 -5.53 81 0 0 0
03JUL26 310.00 C 0.00 0.00 0.00 61.30 -6.58 44 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 51.45 -6.46 44 0 0 0
03JUL26 330.00 C 0.00 0.00 0.00 41.51 -6.46 37 0 0 0
03JUL26 340.00 C 0.00 0.00 0.00 31.83 -6.31 34 0 0 0
03JUL26 350.00 C 21.14 21.14 21.14 22.51 -6.03 31 30 30 +30
03JUL26 360.00 C 14.68 15.02 14.68 14.39 -5.47 30 78 78 +48
03JUL26 370.00 C 0.00 0.00 0.00 7.09 -4.47 26 0 0 0
03JUL26 380.00 C 2.98 3.37 2.47 2.99 -2.53 25 802 797 +199
03JUL26 390.00 C 1.06 1.08 0.84 1.08 -1.21 26 182 370 +127
03JUL26 400.00 C 0.33 0.33 0.33 0.33 -0.59 26 4 225 0
03JUL26 410.00 C 0.00 0.00 0.00 0.09 -0.26 27 0 0 0
03JUL26 420.00 C 0.00 0.00 0.00 0.02 -0.12 27 0 0 0
03JUL26 430.00 C 0.00 0.00 0.00 0.01 -0.04 30 0 0 0
03JUL26 440.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
03JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
03JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
03JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
03JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
03JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
03JUL26 500.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
30JUL26 200.00 C 0.00 0.00 0.00 172.28 -5.91 97 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 167.91 -4.80 104 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 162.93 -4.78 100 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 157.95 -5.28 97 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 152.97 -5.28 93 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 148.00 -4.75 90 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 143.02 -4.76 87 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 138.05 -5.24 84 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 133.08 -5.23 80 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 128.10 -4.63 77 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 123.14 -5.20 74 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 118.17 -4.57 71 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 113.20 -5.18 68 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 108.16 -5.24 65 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 103.29 -5.13 63 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 98.29 -4.54 60 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 93.38 -4.46 57 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 88.43 -4.42 55 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 82.68 -5.19 45 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 78.24 -5.37 47 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 73.37 -4.93 45 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 62.34 -6.15 31 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 52.75 -6.38 30 0 0 0
30JUL26 330.00 C 43.00 43.00 43.00 43.43 -6.16 29 60 60 +59
30JUL26 340.00 C 35.04 35.04 34.21 34.54 -5.80 27 60 60 +30
30JUL26 350.00 C 25.73 25.73 25.73 26.27 -5.24 26 31 31 +31
30JUL26 360.00 C 19.00 19.00 17.80 19.24 -4.10 26 132 252 +102
30JUL26 370.00 C 12.45 12.45 12.12 12.97 -3.39 25 18 467 +3
30JUL26 380.00 C 8.96 8.96 7.40 8.17 -2.19 24 144 1,884 +21
30JUL26 390.00 C 5.20 5.59 4.15 5.17 -1.08 25 548 1,599 +388
30JUL26 400.00 C 2.53 3.00 2.32 3.19 -0.49 25 909 5,990 +524
30JUL26 410.00 C 1.30 1.68 1.26 1.91 -0.21 25 92 2,958 -19
30JUL26 420.00 C 0.91 0.98 0.85 1.12 -0.07 26 105 2,817 +9
30JUL26 430.00 C 0.62 0.62 0.60 0.64 -0.04 26 63 2,444 +31
30JUL26 440.00 C 0.00 0.00 0.00 0.39 +0.02 27 0 1,569 0
30JUL26 450.00 C 0.24 0.24 0.24 0.22 +0.03 28 100 1,106 -100
30JUL26 460.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 1,984 0
30JUL26 470.00 C 0.20 0.20 0.20 0.07 +0.01 28 5 6,507 +5
30JUL26 480.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 754 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 31 0 209 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 33 0 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 34 0 181 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
30JUL26 550.00 C 0.10 0.10 0.10 0.01 0.00 38 120 323 +120
30JUL26 560.00 C 0.10 0.10 0.10 0.01 0.00 39 30 103 +30
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 173.40 -4.79 81 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 168.44 -5.22 79 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 163.48 -4.37 76 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 158.52 -5.19 74 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 153.56 -4.69 71 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 148.60 -4.26 68 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 143.64 -4.14 66 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 138.68 -4.61 64 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 133.73 -4.58 61 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 128.78 -4.30 59 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 123.83 -4.51 57 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 118.88 -4.35 55 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 113.94 -4.44 52 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 109.01 -4.39 50 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 104.08 -4.34 48 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 99.15 -3.99 46 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 94.26 -4.42 45 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 89.38 -4.47 43 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 84.51 -4.42 41 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 79.35 -4.80 38 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 74.83 -4.38 38 0 6 0
28AUG26 310.00 C 0.00 0.00 0.00 63.62 -6.08 27 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 54.41 -4.89 27 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 45.59 -5.83 26 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 37.31 -5.41 26 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 29.70 -4.87 25 0 0 0
28AUG26 360.00 C 23.14 23.74 23.14 23.40 -3.72 26 60 351 +30
28AUG26 370.00 C 16.40 17.40 16.40 17.54 -3.32 25 500 949 +500
28AUG26 380.00 C 12.43 12.58 11.95 12.58 -2.71 24 62 1,376 +30
28AUG26 390.00 C 8.35 8.82 8.20 8.93 -2.03 24 78 457 +37
28AUG26 400.00 C 6.39 6.39 5.78 6.20 -1.40 24 225 1,506 +123
28AUG26 410.00 C 3.80 4.48 3.80 4.25 -0.86 25 175 865 +154
28AUG26 420.00 C 2.84 3.11 2.68 2.78 -0.55 25 232 1,381 -44
28AUG26 430.00 C 2.11 2.21 2.08 1.77 -0.34 25 75 2,098 -65
28AUG26 440.00 C 0.00 0.00 0.00 1.10 -0.19 24 0 1,108 0
28AUG26 450.00 C 0.00 0.00 0.00 0.66 -0.11 24 0 2,386 0
28AUG26 460.00 C 0.85 0.85 0.85 0.39 -0.06 24 50 5,140 0
28AUG26 470.00 C 0.62 0.67 0.62 0.23 -0.02 24 76 1,137 +76
28AUG26 480.00 C 0.55 0.55 0.55 0.13 -0.01 24 5 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.04 0.00 25 0 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.02 0.00 24 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 24 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 26 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 28 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 30 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 32 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 34 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 173.51 -5.19 74 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 168.55 -5.18 71 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 163.59 -5.17 69 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 158.63 -5.15 67 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 153.67 -5.14 64 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 148.60 -5.24 61 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 143.76 -5.11 60 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 138.68 -5.22 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 133.85 -5.07 56 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 128.90 -5.05 54 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 123.94 -5.04 52 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 119.00 -5.01 50 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 113.94 -5.11 47 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 109.01 -5.07 45 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 104.08 -5.04 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 99.15 -5.02 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 94.46 -4.77 41 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 89.57 -4.28 39 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 84.77 -4.16 38 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 79.54 -4.61 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 75.16 -4.05 35 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 63.71 -5.99 25 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 54.59 -5.27 25 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 45.96 -5.84 25 0 244 0
29SEP26 340.00 C 38.93 39.09 38.93 37.31 -6.02 23 60 230 +60
29SEP26 350.00 C 0.00 0.00 0.00 30.69 -4.80 24 0 357 0
29SEP26 360.00 C 24.98 24.98 24.98 24.74 -3.65 25 4 782 +4
29SEP26 370.00 C 0.00 0.00 0.00 19.01 -3.36 24 0 914 0
29SEP26 380.00 C 14.22 14.73 13.88 14.46 -2.65 24 47 2,306 +43
29SEP26 390.00 C 10.50 11.00 10.15 10.79 -2.10 24 70 2,519 +37
29SEP26 400.00 C 7.95 8.18 7.58 8.07 -1.54 25 958 4,489 -28
29SEP26 410.00 C 5.45 5.99 5.45 5.85 -1.17 25 11 4,345 +6
29SEP26 420.00 C 3.94 3.94 3.94 4.18 -1.02 25 75 4,208 -49
29SEP26 430.00 C 3.09 3.40 3.05 2.93 -0.91 25 206 2,292 +96
29SEP26 440.00 C 2.32 2.40 2.17 2.03 -0.86 25 187 5,493 +160
29SEP26 450.00 C 1.96 1.96 1.96 1.38 -0.80 25 1 2,874 -1
29SEP26 460.00 C 0.00 0.00 0.00 0.93 -0.65 25 0 1,091 0
29SEP26 470.00 C 0.00 0.00 0.00 0.63 -0.54 25 0 2,230 0
29SEP26 480.00 C 0.00 0.00 0.00 0.42 -0.43 25 0 2,187 0
29SEP26 490.00 C 0.00 0.00 0.00 0.27 -0.34 25 0 2,426 0
29SEP26 500.00 C 0.00 0.00 0.00 0.17 -0.29 25 4 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.11 -0.22 25 0 794 0
29SEP26 520.00 C 0.00 0.00 0.00 0.07 -0.17 25 0 600 0
29SEP26 530.00 C 0.00 0.00 0.00 0.05 -0.13 25 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.03 -0.11 25 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.02 -0.08 25 0 564 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 -0.07 25 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 -0.05 26 0 557 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 663 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29SEP26 620.00 C 0.32 0.33 0.32 0.01 0.00 30 60 60 +60
29SEP26 630.00 C 0.30 0.30 0.30 0.01 0.00 31 30 70 +30
30DEC26 200.00 C 0.00 0.00 0.00 173.52 -5.18 57 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 168.56 -5.17 55 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 163.60 -5.16 53 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 158.65 -5.13 52 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 153.69 -5.12 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 148.73 -5.11 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 143.78 -5.09 46 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 138.82 -5.08 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 133.87 -5.07 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 128.95 -5.03 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 123.97 -5.06 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 119.00 -5.09 38 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 113.95 -5.23 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 109.01 -5.26 34 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 104.19 -5.21 34 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 99.39 -4.78 33 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 94.65 -4.58 32 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 90.16 -3.69 31 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 85.37 -3.56 30 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 80.92 -3.23 30 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 75.95 -3.64 28 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 66.08 -4.40 25 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 57.98 -4.81 25 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 50.42 -6.05 25 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 43.42 -6.64 25 0 290 0
30DEC26 350.00 C 0.00 0.00 0.00 37.96 -3.80 26 0 91 0
30DEC26 360.00 C 31.99 32.24 31.99 32.42 -3.02 26 43 92 +43
30DEC26 370.00 C 27.04 27.04 27.04 27.16 -3.27 25 30 264 +30
30DEC26 380.00 C 0.00 0.00 0.00 22.62 -2.88 25 0 1,117 0
30DEC26 390.00 C 18.60 18.60 18.23 18.92 -2.24 25 2 844 +2
30DEC26 400.00 C 15.70 15.70 15.00 15.72 -1.88 25 82 2,919 +2
30DEC26 410.00 C 12.30 12.30 12.30 13.04 -1.58 25 10 3,490 +10
30DEC26 420.00 C 0.00 0.00 0.00 10.79 -1.53 25 0 4,199 0
30DEC26 430.00 C 8.64 8.64 8.64 8.89 -1.03 25 15 1,158 -15
30DEC26 440.00 C 7.01 7.27 7.01 7.41 -0.94 26 37 1,117 -23
30DEC26 450.00 C 5.89 6.13 5.89 6.21 -0.68 26 22 1,682 +15
30DEC26 460.00 C 5.33 5.33 5.33 5.06 -0.60 26 4 4,253 0
30DEC26 470.00 C 0.00 0.00 0.00 4.22 -0.42 26 0 476 0
30DEC26 480.00 C 3.70 3.70 3.60 3.43 -0.35 27 51 414 -50
30DEC26 490.00 C 3.27 3.27 3.27 2.87 -0.23 27 1 292 +1
30DEC26 500.00 C 0.00 0.00 0.00 2.31 -0.21 27 0 987 0
30DEC26 510.00 C 0.00 0.00 0.00 1.95 -0.12 27 0 397 0
30DEC26 520.00 C 0.00 0.00 0.00 1.59 -0.10 27 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 1.33 -0.04 28 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 1.10 -0.04 28 0 376 0
30DEC26 550.00 C 0.00 0.00 0.00 0.87 -0.03 28 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 0.76 0.00 28 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.63 +0.01 28 0 68 0
30DEC26 580.00 C 0.00 0.00 0.00 0.52 +0.03 28 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.43 0.00 29 0 180 0
30DEC26 600.00 C 0.00 0.00 0.00 0.36 +0.02 29 0 452 0
30DEC26 610.00 C 0.00 0.00 0.00 0.30 +0.01 29 0 120 0
30DEC26 620.00 C 0.00 0.00 0.00 0.26 +0.02 29 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.22 +0.03 29 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 173.74 -4.96 48 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 168.78 -4.95 46 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 163.85 -4.91 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 158.86 -4.92 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 153.95 -4.86 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 148.97 -4.87 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 144.03 -4.84 39 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 139.10 -4.81 37 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 134.02 -4.94 35 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 129.17 -4.86 34 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 124.36 -4.76 33 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 119.73 -4.36 33 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 115.19 -3.99 32 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 110.64 -3.63 32 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 106.12 -3.28 31 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 101.60 -2.91 31 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 97.19 -2.81 30 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 92.91 -2.70 30 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 88.63 -3.13 29 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 84.43 -3.09 29 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 80.33 -2.52 28 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 70.37 -4.51 25 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 63.08 -4.00 25 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 56.37 -4.66 25 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 50.15 -4.18 25 0 794 0
30MAR27 350.00 C 0.00 0.00 0.00 44.27 -4.07 25 0 0 0
30MAR27 360.00 C 37.62 38.34 37.62 38.36 -3.07 25 60 122 +30
30MAR27 370.00 C 33.24 33.36 32.97 33.22 -3.53 25 72 942 +72
30MAR27 380.00 C 28.93 28.93 28.93 28.91 -3.10 25 30 1,119 0
30MAR27 390.00 C 0.00 0.00 0.00 25.36 -2.45 25 0 421 0
30MAR27 400.00 C 21.00 21.00 21.00 21.95 -2.72 25 1 2,903 0
30MAR27 410.00 C 0.00 0.00 0.00 19.22 -2.59 25 0 3,574 0
30MAR27 420.00 C 15.77 15.77 15.77 16.55 -2.89 25 1 2,409 0
30MAR27 430.00 C 0.00 0.00 0.00 14.44 -2.76 26 0 283 0
30MAR27 440.00 C 0.00 0.00 0.00 12.37 -3.06 26 0 317 0
30MAR27 450.00 C 10.45 10.45 10.05 10.78 -2.90 26 11 594 0
30MAR27 460.00 C 0.00 0.00 0.00 9.21 -3.11 26 0 344 0
30MAR27 470.00 C 0.00 0.00 0.00 8.01 -3.06 26 0 382 0
30MAR27 480.00 C 0.00 0.00 0.00 7.18 -2.68 27 0 365 0
30MAR27 490.00 C 6.10 6.10 6.10 6.27 -2.73 27 13 631 0
30MAR27 500.00 C 0.00 0.00 0.00 5.42 -2.73 27 0 292 0
30MAR27 510.00 C 0.00 0.00 0.00 4.45 -2.86 27 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 3.89 -2.83 27 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 3.44 -2.73 27 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 2.84 -2.78 27 0 119 0
30MAR27 550.00 C 0.00 0.00 0.00 2.48 -2.62 27 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.12 -2.65 27 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 1.87 -2.56 28 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 1.59 -2.51 28 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.41 -2.37 28 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.15 -2.36 28 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.05 -2.27 28 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 0.91 -2.22 28 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 0.78 -2.17 28 0 177 0
29JUN27 275.00 C 0.00 0.00 0.00 102.62 -3.09 26 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 98.38 -3.03 26 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 94.21 -3.32 26 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 90.12 -3.00 25 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 86.28 -2.85 25 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 82.34 -4.25 25 0 9 0
29JUN27 310.00 C 0.00 0.00 0.00 74.72 -2.99 25 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 66.74 -3.95 24 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 59.96 -4.26 24 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 53.86 -6.01 24 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 48.35 -5.57 24 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 43.33 -5.18 24 0 50 0
29JUN27 370.00 C 38.12 38.12 38.12 38.69 -3.33 24 1 20 +1
29JUN27 380.00 C 33.50 33.50 33.10 34.42 -3.21 24 30 225 -10
29JUN27 390.00 C 0.00 0.00 0.00 30.87 -2.47 25 0 88 0
29JUN27 400.00 C 26.30 26.30 26.13 27.65 -2.57 25 13 72 -2
29JUN27 410.00 C 23.35 23.35 23.25 24.75 -2.43 25 32 161 -1
29JUN27 420.00 C 20.98 21.02 20.98 22.21 -2.44 25 20 1,263 0
29JUN27 430.00 C 0.00 0.00 0.00 19.78 -2.52 26 0 115 0
29JUN27 440.00 C 16.60 16.60 16.60 17.85 -2.29 26 6 89 +6
29JUN27 450.00 C 0.00 0.00 0.00 15.94 -2.45 26 0 191 0
29JUN27 460.00 C 0.00 0.00 0.00 14.32 -2.34 26 2 511 0
29JUN27 470.00 C 11.68 11.68 11.68 12.91 -2.26 27 20 45 0
29JUN27 480.00 C 0.00 0.00 0.00 11.51 -2.42 27 0 128 0
29JUN27 490.00 C 0.00 0.00 0.00 10.42 -2.28 27 0 5 0
29JUN27 500.00 C 0.00 0.00 0.00 9.43 -2.16 27 0 18 0
29JUN27 510.00 C 0.00 0.00 0.00 8.44 -2.31 28 0 0 0
29JUN27 520.00 C 6.99 6.99 6.99 7.63 -2.28 28 14 81 +14
29JUN27 530.00 C 0.00 0.00 0.00 6.97 -2.12 28 0 226 0
TOTAL CALL 10,374 243,463 +3,367
26JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26JUN26 310.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 0 0
26JUN26 320.00 P 0.00 0.00 0.00 0.04 +0.02 65 0 0 0
26JUN26 330.00 P 0.00 0.00 0.00 0.08 +0.05 58 0 0 0
26JUN26 340.00 P 0.00 0.00 0.00 0.18 +0.09 50 0 5 0
26JUN26 350.00 P 0.00 0.00 0.00 0.44 +0.21 43 0 59 0
26JUN26 360.00 P 0.68 1.30 0.68 1.18 +0.50 36 361 751 +49
26JUN26 370.00 P 2.46 4.30 2.46 3.40 +1.43 29 352 736 -104
26JUN26 380.00 P 7.75 10.10 7.75 9.84 +4.45 28 54 1,411 +2
26JUN26 390.00 P 17.12 19.28 17.12 19.18 +6.24 33 164 170 +44
26JUN26 400.00 P 0.00 0.00 0.00 29.01 +6.37 35 0 1 -41
26JUN26 410.00 P 0.00 0.00 0.00 39.00 +6.55 0 0 0 0
26JUN26 420.00 P 0.00 0.00 0.00 49.00 +6.60 0 0 0 0
26JUN26 430.00 P 0.00 0.00 0.00 59.00 +5.03 0 0 0 0
26JUN26 440.00 P 0.00 0.00 0.00 69.00 +4.73 0 0 0 0
26JUN26 450.00 P 0.00 0.00 0.00 79.00 +4.43 0 0 0 0
26JUN26 460.00 P 0.00 0.00 0.00 89.00 +5.04 0 0 0 0
26JUN26 470.00 P 0.00 0.00 0.00 99.00 +3.95 0 0 0 0
26JUN26 480.00 P 0.00 0.00 0.00 109.00 +4.11 0 0 0 0
26JUN26 490.00 P 0.00 0.00 0.00 119.00 +4.11 0 0 0 0
26JUN26 500.00 P 0.00 0.00 0.00 129.00 +4.18 0 0 0 0
26JUN26 510.00 P 0.00 0.00 0.00 139.00 +4.20 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 129 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 124 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 119 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 114 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 104 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 99 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 95 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 90 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 86 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 81 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 77 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 73 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 68 0 345 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 64 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 60 0 400 0
29JUN26 300.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 322 0
29JUN26 310.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 756 0
29JUN26 320.00 P 0.00 0.00 0.00 0.06 +0.03 48 0 980 0
29JUN26 330.00 P 0.00 0.00 0.00 0.13 +0.07 43 0 3,009 0
29JUN26 340.00 P 0.00 0.00 0.00 0.28 +0.14 38 0 2,906 0
29JUN26 350.00 P 0.63 0.63 0.56 0.68 +0.34 34 36 12,110 -6
29JUN26 360.00 P 0.92 1.89 0.92 1.69 +0.77 29 1,531 15,737 +795
29JUN26 370.00 P 1.95 4.99 1.95 4.23 +1.85 25 1,366 5,776 -126
29JUN26 380.00 P 8.47 11.29 8.47 10.56 +4.74 25 382 6,178 +277
29JUN26 390.00 P 16.86 19.91 16.83 19.52 +6.33 29 282 6,686 +22
29JUN26 400.00 P 24.20 30.00 24.20 29.10 +5.69 31 293 6,769 -101
29JUN26 410.00 P 37.55 47.39 37.55 39.27 +6.25 44 25 3,862 -494
29JUN26 420.00 P 49.50 50.00 47.83 49.00 +6.60 0 21 2,423 -60
29JUN26 430.00 P 57.73 57.73 57.73 59.00 +5.03 0 1 661 0
29JUN26 440.00 P 0.00 0.00 0.00 69.00 +4.73 0 0 10 0
29JUN26 450.00 P 0.00 0.00 0.00 79.00 +4.43 0 0 0 0
29JUN26 460.00 P 0.00 0.00 0.00 89.00 +4.85 0 0 0 -27
29JUN26 470.00 P 0.00 0.00 0.00 99.00 +3.95 0 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 109.00 +4.11 0 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 119.00 +4.11 0 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 129.00 +4.07 0 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 139.00 +4.05 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 149.00 +4.06 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 159.00 +4.18 0 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 169.00 +4.04 0 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 179.00 +4.82 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 189.00 +4.71 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 199.00 +4.83 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 209.00 +4.07 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 219.00 +4.05 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 229.00 +4.05 0 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 239.00 +3.97 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 249.00 +4.71 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 259.00 +4.19 0 0 0 0
03JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
03JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
03JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
03JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
03JUL26 295.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
03JUL26 300.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
03JUL26 310.00 P 0.00 0.00 0.00 0.06 +0.04 44 0 0 0
03JUL26 320.00 P 0.00 0.00 0.00 0.12 +0.08 41 0 0 0
03JUL26 330.00 P 0.00 0.00 0.00 0.27 +0.18 38 0 0 0
03JUL26 340.00 P 0.00 0.00 0.00 0.55 +0.30 34 0 1 0
03JUL26 350.00 P 1.09 1.09 1.09 1.21 +0.59 31 1 31 +1
03JUL26 360.00 P 2.31 2.85 2.08 2.62 +1.10 28 849 737 +465
03JUL26 370.00 P 3.05 6.19 3.05 5.49 +2.01 24 73 345 -57
03JUL26 380.00 P 9.25 12.56 9.25 11.39 +4.15 24 104 54 +54
03JUL26 390.00 P 18.03 18.74 18.00 19.52 +5.46 23 142 60 +60
03JUL26 400.00 P 0.00 0.00 0.00 29.16 +5.75 26 0 0 0
03JUL26 410.00 P 0.00 0.00 0.00 39.27 +6.25 35 0 0 0
03JUL26 420.00 P 0.00 0.00 0.00 49.00 +6.58 0 0 0 0
03JUL26 430.00 P 0.00 0.00 0.00 59.00 +5.03 0 0 0 0
03JUL26 440.00 P 0.00 0.00 0.00 69.00 +4.73 0 0 0 0
03JUL26 450.00 P 0.00 0.00 0.00 79.00 +4.43 0 0 0 0
03JUL26 460.00 P 0.00 0.00 0.00 89.00 +4.85 0 0 0 0
03JUL26 470.00 P 0.00 0.00 0.00 99.00 +3.95 0 0 0 0
03JUL26 480.00 P 0.00 0.00 0.00 109.00 +4.11 0 0 0 0
03JUL26 490.00 P 0.00 0.00 0.00 119.00 +3.73 0 0 0 0
03JUL26 500.00 P 0.00 0.00 0.00 129.00 - 0 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 61 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 56 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.02 0.00 36 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.04 0.00 35 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.06 0.00 35 0 21 0
30JUL26 285.00 P 0.00 0.00 0.00 0.08 0.00 34 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.12 +0.02 33 0 206 0
30JUL26 295.00 P 0.00 0.00 0.00 0.17 +0.03 33 0 38 0
30JUL26 300.00 P 0.00 0.00 0.00 0.24 +0.05 32 0 1,055 0
30JUL26 310.00 P 0.00 0.00 0.00 0.45 +0.11 31 0 393 0
30JUL26 320.00 P 0.82 1.00 0.82 0.86 +0.25 30 30 667 +30
30JUL26 330.00 P 1.33 1.51 1.33 1.54 +0.49 29 53 575 +34
30JUL26 340.00 P 2.36 2.64 2.33 2.51 +0.83 27 329 1,362 +130
30JUL26 350.00 P 3.45 4.29 3.45 4.18 +1.35 26 198 1,161 +64
30JUL26 360.00 P 5.50 7.00 5.50 6.67 +2.12 25 407 2,027 +248
30JUL26 370.00 P 7.50 11.00 7.50 10.28 +3.03 23 386 2,467 +281
30JUL26 380.00 P 14.00 16.22 13.40 15.91 +4.78 23 230 2,941 +106
30JUL26 390.00 P 0.00 0.00 0.00 23.39 +6.19 25 10 5,596 +10
30JUL26 400.00 P 28.21 31.55 28.21 30.49 +5.24 22 357 5,549 -100
30JUL26 410.00 P 37.62 37.99 37.62 40.17 +7.15 26 3 2,587 +2
30JUL26 420.00 P 47.80 48.05 47.80 49.49 +6.99 26 40 982 0
30JUL26 430.00 P 57.30 57.30 57.30 59.13 +5.16 27 12 1,057 +12
30JUL26 440.00 P 0.00 0.00 0.00 69.00 +4.73 0 0 60 0
30JUL26 450.00 P 0.00 0.00 0.00 79.00 +4.43 0 0 1 0
30JUL26 460.00 P 0.00 0.00 0.00 89.00 +4.13 0 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 99.00 +3.95 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 109.00 +4.11 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 119.00 +3.73 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 129.00 +4.07 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 139.00 +4.05 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 149.00 +4.06 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 159.00 +4.18 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 169.00 +4.04 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 179.00 +4.82 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 189.00 +4.71 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 199.00 +4.83 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 209.00 +4.07 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 219.00 +4.05 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 229.00 +4.05 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 239.00 +3.97 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 249.00 +4.71 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 259.00 +4.19 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 34 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.16 +0.05 29 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.22 +0.06 29 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.30 +0.07 29 0 30 0
28AUG26 295.00 P 0.99 0.99 0.99 0.43 +0.12 28 30 493 +30
28AUG26 300.00 P 0.97 1.12 0.97 0.59 +0.16 28 24 375 +18
28AUG26 310.00 P 1.00 1.00 1.00 1.07 +0.30 28 40 467 0
28AUG26 320.00 P 1.50 1.50 1.50 1.84 +0.53 27 40 314 0
28AUG26 330.00 P 2.17 2.86 2.17 3.00 +0.83 27 76 507 -30
28AUG26 340.00 P 3.40 4.41 3.40 4.51 +1.22 26 237 1,100 0
28AUG26 350.00 P 5.92 6.95 5.92 6.78 +1.72 25 32 8,248 +16
28AUG26 360.00 P 8.84 10.00 8.84 9.88 +2.38 24 33 2,996 +31
28AUG26 370.00 P 12.98 14.22 12.74 13.84 +3.11 24 320 2,139 +118
28AUG26 380.00 P 17.70 19.70 17.70 19.15 +4.10 23 181 3,576 +42
28AUG26 390.00 P 25.00 25.00 25.00 25.43 +4.78 23 2 2,912 +2
28AUG26 400.00 P 0.00 0.00 0.00 33.54 +5.95 24 0 2,204 0
28AUG26 410.00 P 41.25 41.39 41.25 41.62 +5.87 24 31 1,716 -9
28AUG26 420.00 P 49.50 50.00 49.50 50.33 +6.15 24 35 4,149 0
28AUG26 430.00 P 0.00 0.00 0.00 59.53 +5.56 24 0 1,746 0
28AUG26 440.00 P 0.00 0.00 0.00 69.13 +4.86 24 0 546 0
28AUG26 450.00 P 78.90 78.90 78.90 79.00 +4.42 0 20 586 -10
28AUG26 460.00 P 0.00 0.00 0.00 89.00 +4.13 0 0 90 0
28AUG26 470.00 P 0.00 0.00 0.00 99.00 +3.95 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 109.00 +4.04 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 119.00 +3.73 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 129.00 +4.04 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 139.00 +4.04 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 149.00 +3.89 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 159.00 +4.10 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 169.00 +4.04 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 179.00 +4.09 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 189.00 +4.71 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 199.00 +4.10 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 209.00 +4.05 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 219.00 +4.05 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 229.00 +4.05 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 239.00 +3.97 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 249.00 +4.05 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 259.00 +4.04 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.13 +0.03 26 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.27 +0.05 26 0 90 0
29SEP26 280.00 P 1.20 1.20 1.20 0.38 +0.07 26 6 71 +6
29SEP26 285.00 P 0.00 0.00 0.00 0.52 +0.09 26 0 248 0
29SEP26 290.00 P 0.00 0.00 0.00 0.72 +0.15 26 0 321 0
29SEP26 295.00 P 1.68 1.68 1.68 0.96 +0.18 26 8 230 0
29SEP26 300.00 P 0.00 0.00 0.00 1.29 +0.28 26 0 702 0
29SEP26 310.00 P 2.77 2.77 2.77 2.17 +0.45 25 30 1,001 0
29SEP26 320.00 P 0.00 0.00 0.00 3.49 +0.73 25 0 4,642 0
29SEP26 330.00 P 5.38 6.04 5.38 5.41 +1.14 25 66 4,445 +60
29SEP26 340.00 P 7.26 8.35 7.16 7.99 +1.86 25 110 2,635 0
29SEP26 350.00 P 9.79 10.83 9.79 10.94 +2.30 24 55 5,236 -1
29SEP26 360.00 P 12.67 15.38 12.67 14.67 +2.84 24 119 3,995 -18
29SEP26 370.00 P 18.87 20.00 18.87 19.64 +3.72 24 118 6,178 +40
29SEP26 380.00 P 24.30 26.16 24.25 25.38 +4.29 23 182 4,407 -28
29SEP26 390.00 P 31.00 33.00 31.00 32.58 +5.25 24 4 6,075 -1
29SEP26 400.00 P 43.00 43.00 43.00 39.98 +5.03 24 879 4,666 -878
29SEP26 410.00 P 0.00 0.00 0.00 47.96 +5.25 24 0 4,327 0
29SEP26 420.00 P 58.40 58.40 58.40 56.43 +5.44 24 1 3,799 -1
29SEP26 430.00 P 0.00 0.00 0.00 65.28 +3.82 24 0 717 0
29SEP26 440.00 P 0.00 0.00 0.00 74.23 +3.51 24 0 1,806 0
29SEP26 450.00 P 0.00 0.00 0.00 84.05 +3.82 25 0 404 0
29SEP26 460.00 P 0.00 0.00 0.00 93.64 +3.77 26 0 291 0
29SEP26 470.00 P 0.00 0.00 0.00 103.32 +3.52 26 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 113.06 +3.51 27 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 122.85 +3.43 27 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 132.27 +2.97 0 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 142.52 +5.75 27 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 152.02 +5.00 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 161.93 +3.14 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 171.85 +3.07 0 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 181.69 +4.06 0 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 191.91 +3.28 0 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 201.65 +3.17 0 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 211.77 +4.42 0 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 221.51 +3.15 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 231.43 +5.01 0 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 241.37 +3.08 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 251.30 +3.08 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 261.25 +3.11 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.06 -0.04 27 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.08 -0.06 26 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.11 -0.08 26 0 110 0
30DEC26 235.00 P 0.00 0.00 0.00 0.17 -0.07 26 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.22 -0.11 26 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.32 -0.09 26 0 110 0
30DEC26 250.00 P 0.00 0.00 0.00 0.41 -0.13 26 0 200 0
30DEC26 255.00 P 0.00 0.00 0.00 0.56 -0.11 26 0 80 0
30DEC26 260.00 P 0.00 0.00 0.00 0.72 -0.10 26 0 183 0
30DEC26 265.00 P 0.00 0.00 0.00 0.95 -0.11 26 0 30 0
30DEC26 270.00 P 2.08 2.09 2.08 1.18 -0.10 26 2 13 +2
30DEC26 275.00 P 0.00 0.00 0.00 1.52 -0.08 26 0 20 0
30DEC26 280.00 P 2.90 2.90 2.90 1.85 -0.06 26 100 306 -100
30DEC26 285.00 P 0.00 0.00 0.00 2.33 0.00 26 0 134 0
30DEC26 290.00 P 0.00 0.00 0.00 2.82 +0.04 26 0 501 0
30DEC26 295.00 P 0.00 0.00 0.00 3.45 +0.16 26 0 411 0
30DEC26 300.00 P 0.00 0.00 0.00 4.13 +0.21 26 0 5,366 0
30DEC26 310.00 P 5.94 5.94 5.94 5.86 +0.74 26 50 3,259 +50
30DEC26 320.00 P 7.85 7.85 7.85 8.04 +1.28 25 5 1,349 +5
30DEC26 330.00 P 0.00 0.00 0.00 10.41 +1.48 25 0 1,495 0
30DEC26 340.00 P 0.00 0.00 0.00 13.33 +1.74 25 0 1,724 0
30DEC26 350.00 P 15.10 17.00 15.10 16.82 +2.10 24 84 1,738 +37
30DEC26 360.00 P 21.35 21.35 21.35 21.05 +2.72 24 1 1,828 +1
30DEC26 370.00 P 26.00 26.00 25.85 25.88 +3.34 24 61 1,760 +31
30DEC26 380.00 P 0.00 0.00 0.00 31.47 +4.00 24 0 2,661 0
30DEC26 390.00 P 37.15 38.33 37.15 37.93 +4.61 24 31 1,628 0
30DEC26 400.00 P 0.00 0.00 0.00 46.06 +5.25 25 0 2,090 0
30DEC26 410.00 P 53.30 53.30 53.30 53.21 +5.11 25 2 2,424 0
30DEC26 420.00 P 0.00 0.00 0.00 61.11 +5.38 25 0 3,458 0
30DEC26 430.00 P 68.00 68.00 68.00 69.40 +3.81 25 1 1,692 +1
30DEC26 440.00 P 0.00 0.00 0.00 77.19 +3.46 24 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 86.06 +3.86 25 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 95.17 +3.79 25 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 104.51 +3.58 25 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 113.87 +3.47 25 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 123.86 +3.82 26 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 132.77 +3.09 23 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 142.79 +3.34 25 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 152.60 +3.36 25 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 162.29 +3.21 23 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 172.18 +3.40 22 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 181.87 +3.19 0 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 191.91 +3.28 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 201.73 +3.17 0 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 211.77 +3.34 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 221.58 +3.18 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 231.50 +3.19 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 241.42 +3.13 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 251.35 +3.13 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 261.27 +3.13 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 135 0
30MAR27 205.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.11 +0.04 25 0 60 0
30MAR27 215.00 P 0.00 0.00 0.00 0.15 +0.05 25 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.21 +0.06 25 0 160 0
30MAR27 225.00 P 0.00 0.00 0.00 0.29 +0.09 25 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.39 +0.11 25 0 180 0
30MAR27 235.00 P 0.00 0.00 0.00 0.52 +0.14 25 0 90 0
30MAR27 240.00 P 0.00 0.00 0.00 0.67 +0.17 26 0 93 0
30MAR27 245.00 P 0.00 0.00 0.00 0.86 +0.22 25 0 110 0
30MAR27 250.00 P 0.00 0.00 0.00 1.09 +0.27 25 0 154 0
30MAR27 255.00 P 0.00 0.00 0.00 1.36 +0.31 26 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.71 +0.42 26 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 2.06 +0.42 26 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 2.55 +0.56 26 0 13 0
30MAR27 275.00 P 4.25 5.00 4.25 3.06 +0.62 26 5 21 +5
30MAR27 280.00 P 0.00 0.00 0.00 3.65 +0.70 26 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 4.36 +0.86 26 0 56 0
30MAR27 290.00 P 7.03 7.03 7.03 5.08 +0.88 26 50 200 -9
30MAR27 295.00 P 0.00 0.00 0.00 6.01 +1.10 26 0 138 0
30MAR27 300.00 P 0.00 0.00 0.00 6.97 +1.19 26 0 208 0
30MAR27 310.00 P 10.33 10.33 10.33 9.26 +1.55 26 10 67 0
30MAR27 320.00 P 0.00 0.00 0.00 11.92 +1.72 26 0 454 0
30MAR27 330.00 P 16.48 16.48 16.48 15.16 +2.06 26 2 348 +2
30MAR27 340.00 P 19.21 19.21 19.21 18.93 +2.55 26 1 945 0
30MAR27 350.00 P 22.47 22.47 22.47 23.09 +2.72 26 45 656 0
30MAR27 360.00 P 0.00 0.00 0.00 27.92 +3.13 26 0 643 0
30MAR27 370.00 P 33.00 33.00 33.00 33.03 +3.40 26 33 771 +33
30MAR27 380.00 P 38.20 38.50 38.20 38.76 +3.94 26 22 981 +20
30MAR27 390.00 P 0.00 0.00 0.00 44.97 +4.34 26 0 719 0
30MAR27 400.00 P 0.00 0.00 0.00 51.96 +4.60 27 0 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 57.88 +2.49 26 0 3,373 0
30MAR27 420.00 P 0.00 0.00 0.00 65.26 +2.07 26 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 73.76 +3.17 26 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 81.78 +2.28 27 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 90.07 +2.29 27 0 551 0
30MAR27 460.00 P 0.00 0.00 0.00 98.70 +3.46 27 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 107.21 +3.29 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 115.96 +3.33 26 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 125.02 +3.29 26 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 134.30 +3.23 26 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 143.60 +3.07 25 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 153.13 +3.00 25 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 162.78 +3.21 25 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 172.46 +3.15 24 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 182.27 +3.11 24 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 192.04 +3.08 22 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 201.92 +3.14 0 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 211.79 +3.12 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 221.68 +3.15 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 231.57 +3.00 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 241.48 +3.01 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 251.39 +2.97 0 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 261.31 +2.98 0 0 0 0
29JUN27 275.00 P 6.40 6.62 6.05 4.64 +0.78 25 26 62 +26
29JUN27 280.00 P 0.00 0.00 0.00 5.35 +0.79 25 0 174 0
29JUN27 285.00 P 8.52 8.52 8.52 6.22 +0.95 25 1 12 +1
29JUN27 290.00 P 0.00 0.00 0.00 7.18 +1.08 25 0 111 0
29JUN27 295.00 P 0.00 0.00 0.00 8.15 +1.09 25 0 17 0
29JUN27 300.00 P 10.80 11.50 10.80 9.32 +1.30 25 3 326 +3
29JUN27 310.00 P 13.60 13.60 13.30 11.85 +1.47 25 9 221 +8
29JUN27 320.00 P 16.00 16.00 16.00 14.91 +1.89 25 10 661 +10
29JUN27 330.00 P 0.00 0.00 0.00 18.25 +2.02 25 0 348 0
29JUN27 340.00 P 23.63 23.63 23.63 22.24 +2.40 26 45 428 +45
29JUN27 350.00 P 27.08 27.08 27.08 26.58 +2.73 26 3 578 +3
29JUN27 360.00 P 0.00 0.00 0.00 31.41 +2.97 26 0 753 0
29JUN27 370.00 P 37.23 37.23 37.23 36.72 +3.41 26 1 147 0
29JUN27 380.00 P 43.77 43.77 43.50 42.42 +3.56 26 11 147 0
29JUN27 390.00 P 0.00 0.00 0.00 48.95 +4.34 26 0 86 0
29JUN27 400.00 P 0.00 0.00 0.00 55.64 +4.16 26 0 176 0
29JUN27 410.00 P 0.00 0.00 0.00 62.81 +5.40 27 0 104 0
29JUN27 420.00 P 0.00 0.00 0.00 70.11 +3.81 27 0 56 0
29JUN27 430.00 P 0.00 0.00 0.00 77.15 +2.99 27 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 85.02 +2.73 27 0 110 0
29JUN27 450.00 P 93.98 93.98 93.90 93.08 +2.41 27 12 41 -12
29JUN27 460.00 P 0.00 0.00 0.00 101.36 +2.42 27 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 109.80 +3.28 27 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 118.40 +3.29 27 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 127.17 +3.29 27 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 136.03 +3.25 27 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 145.07 +3.26 26 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 154.27 +3.26 26 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 163.83 +4.26 26 0 55 0
TOTAL PUT 11,397 261,463 +1,119
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$ 21.82
29JUN26 16.00 C 0.00 0.00 0.00 5.85 -1.06 119 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.35 -0.98 109 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.85 -1.11 98 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.33 -1.15 64 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.83 -1.02 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.33 -1.00 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.83 -1.00 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.33 -1.00 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.84 -0.99 35 0 0 0
29JUN26 21.00 C 0.88 0.88 0.88 0.94 -0.91 35 30 30 +30
29JUN26 22.00 C 0.28 0.28 0.26 0.33 -0.65 36 112 315 +112
29JUN26 23.00 C 0.00 0.00 0.00 0.06 -0.30 34 0 65 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.08 37 0 117 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 134 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 266 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 104 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 113 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 138 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 146 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 161 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 168 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.85 -1.11 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.37 -1.11 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.88 -1.00 27 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.40 -1.01 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.92 -0.97 28 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.47 -0.94 28 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.04 -0.90 28 0 0 0
30JUL26 21.00 C 1.46 1.46 1.46 1.34 -0.72 30 15 15 +15
30JUL26 22.00 C 0.78 0.78 0.78 0.75 -0.61 29 1 1 +1
30JUL26 23.00 C 0.00 0.00 0.00 0.37 -0.39 28 0 98 0
30JUL26 24.00 C 0.25 0.28 0.25 0.17 -0.22 28 50 52 +35
30JUL26 25.00 C 0.08 0.08 0.08 0.07 -0.11 28 1 114 -1
30JUL26 26.00 C 0.00 0.00 0.00 0.03 -0.05 29 0 76 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.93 -1.06 30 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.47 -1.01 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.96 -0.92 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.60 -0.83 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.05 -0.84 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.63 -0.79 28 0 0 0
28AUG26 20.00 C 2.42 2.42 2.42 2.29 -0.71 30 15 15 +14
28AUG26 21.00 C 1.69 1.69 1.69 1.58 -0.74 29 15 15 +15
28AUG26 22.00 C 1.05 1.05 1.05 1.02 -0.59 28 15 30 +15
28AUG26 23.00 C 0.56 0.56 0.56 0.61 -0.43 27 15 15 +4
28AUG26 24.00 C 0.00 0.00 0.00 0.35 -0.31 27 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 0.19 -0.18 27 0 65 0
28AUG26 26.00 C 0.00 0.00 0.00 0.10 -0.11 28 0 66 0
28AUG26 27.00 C 0.00 0.00 0.00 0.05 -0.06 28 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.05 -0.94 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.59 -1.01 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.10 -0.78 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.60 -0.88 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.09 -0.86 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.67 -0.84 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.35 -0.76 29 0 0 0
29SEP26 21.00 C 1.78 1.78 1.61 1.66 -0.73 29 75 75 +60
29SEP26 22.00 C 1.43 1.46 1.43 1.11 -0.59 28 35 110 +35
29SEP26 23.00 C 0.68 0.68 0.68 0.71 -0.44 28 15 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.43 -0.31 28 0 183 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 -0.21 28 0 45 0
29SEP26 26.00 C 0.18 0.18 0.18 0.14 -0.13 27 2 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 -0.07 28 0 224 0
29SEP26 28.00 C 0.07 0.07 0.07 0.04 -0.05 27 4 230 -4
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.09 -1.02 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.61 -0.99 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.14 -0.92 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.60 -0.95 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.17 -0.93 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.78 -0.84 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.43 -0.79 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.82 -0.65 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.37 -0.49 26 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 0.99 -0.42 26 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 0.69 -0.34 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.48 -0.21 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.33 -0.16 26 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 0.23 -0.11 26 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.15 -0.10 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.10 -0.07 26 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.13 -0.98 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.66 -0.96 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.22 -0.89 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.80 -0.75 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.31 -0.94 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.96 -0.88 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.64 -0.81 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.08 -0.60 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.62 -0.57 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.29 -0.37 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.98 -0.35 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.74 -0.28 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.55 -0.20 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.41 -0.14 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.30 -0.13 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.22 -0.10 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 -0.08 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 -0.05 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.26 -0.88 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.85 -0.86 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.46 -0.85 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.08 -0.83 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.65 -0.69 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.41 -0.64 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.09 -0.72 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.51 -0.60 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.03 -0.50 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.66 -0.44 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.35 -0.38 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.09 -0.33 26 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.87 -0.27 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.70 -0.22 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.56 -0.18 26 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 0.43 -0.16 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.35 -0.12 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.27 -0.10 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.21 -0.08 26 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.17 -0.06 26 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 0 0
TOTAL CALL 400 3,900 +331
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JUN26 21.00 P 0.12 0.12 0.12 0.11 +0.09 35 25 42 +25
29JUN26 22.00 P 0.28 0.61 0.23 0.48 +0.33 34 185 460 -110
29JUN26 23.00 P 0.00 0.00 0.00 1.24 +0.69 36 0 244 0
29JUN26 24.00 P 0.00 0.00 0.00 2.18 +0.92 0 2 486 0
29JUN26 25.00 P 0.00 0.00 0.00 3.18 +0.93 0 0 33 -47
29JUN26 26.00 P 0.00 0.00 0.00 4.18 +0.90 0 0 594 0
29JUN26 27.00 P 0.00 0.00 0.00 5.20 +0.89 85 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 6.25 +0.99 118 0 0 -78
29JUN26 29.00 P 0.00 0.00 0.00 7.25 +1.06 131 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.18 +1.00 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.25 +1.06 154 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.25 +1.06 166 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.25 +1.05 176 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.18 +0.98 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.18 +0.95 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.18 +0.90 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.18 +0.99 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 16.18 +0.90 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 17.25 +0.96 231 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.06 +0.04 30 0 0 0
30JUL26 19.50 P 0.15 0.15 0.15 0.10 +0.07 29 45 79 +15
30JUL26 20.00 P 0.21 0.21 0.21 0.17 +0.11 29 1 91 +1
30JUL26 21.00 P 0.30 0.47 0.30 0.43 +0.25 29 92 147 +92
30JUL26 22.00 P 0.61 0.85 0.61 0.86 +0.41 28 22 110 +12
30JUL26 23.00 P 1.25 1.45 1.25 1.46 +0.57 27 45 114 +30
30JUL26 24.00 P 0.00 0.00 0.00 2.30 +0.78 28 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 3.21 +0.90 28 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 4.18 +0.87 0 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 5.25 +0.94 45 0 81 0
30JUL26 28.00 P 0.00 0.00 0.00 6.25 +0.99 51 0 43 -92
30JUL26 29.00 P 0.00 0.00 0.00 7.25 +1.05 56 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.18 +0.98 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.26 +1.06 68 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 10.25 +1.05 71 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.25 +1.05 76 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.26 +1.06 81 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 13.18 +0.95 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 14.26 +0.98 90 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 15.18 +0.98 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.05 +0.03 28 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.09 +0.05 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.14 +0.08 28 0 15 0
28AUG26 19.50 P 0.26 0.26 0.26 0.21 +0.11 27 19 34 +19
28AUG26 20.00 P 0.35 0.40 0.35 0.32 +0.17 28 45 107 +45
28AUG26 21.00 P 0.63 0.63 0.63 0.64 +0.30 28 15 30 +15
28AUG26 22.00 P 0.00 0.00 0.00 1.06 +0.39 27 0 110 0
28AUG26 23.00 P 1.73 1.73 1.70 1.65 +0.54 26 26 74 -5
28AUG26 24.00 P 0.00 0.00 0.00 2.51 +0.81 30 2 152 0
28AUG26 25.00 P 0.00 0.00 0.00 3.21 +0.76 23 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 4.27 +0.87 32 0 37 0
28AUG26 27.00 P 0.00 0.00 0.00 5.25 +0.94 36 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 6.25 +0.91 40 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.25 +1.05 44 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.23 +1.03 47 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.26 +0.94 53 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.25 +1.05 56 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 11.25 +1.05 59 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.26 +1.00 64 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.20 +0.97 59 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.26 +0.98 70 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.20 +0.87 65 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 +0.04 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 +0.06 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 +0.10 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 +0.13 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.38 +0.18 27 0 0 0
29SEP26 19.50 P 0.53 0.53 0.53 0.53 +0.24 28 15 45 +15
29SEP26 20.00 P 0.00 0.00 0.00 0.70 +0.29 28 0 4 0
29SEP26 21.00 P 1.05 1.15 1.05 1.08 +0.35 26 31 48 -29
29SEP26 22.00 P 1.28 1.28 1.28 1.64 +0.53 26 15 30 +5
29SEP26 23.00 P 0.00 0.00 0.00 2.32 +0.65 26 0 63 0
29SEP26 24.00 P 0.00 0.00 0.00 3.16 +0.82 27 0 90 0
29SEP26 25.00 P 0.00 0.00 0.00 3.89 +0.71 21 0 64 0
29SEP26 26.00 P 0.00 0.00 0.00 4.89 +0.84 25 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 5.90 +1.12 30 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 6.82 +1.02 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 7.81 +1.00 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 8.80 +0.85 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.67 +0.74 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.76 +0.93 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.76 +0.94 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.66 +0.86 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.63 +0.84 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.61 +0.83 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.73 +0.95 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.70 +0.94 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.68 +1.04 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.20 +0.09 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.28 +0.12 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.37 +0.15 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.49 +0.19 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.64 +0.24 26 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.80 +0.28 26 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.99 +0.32 26 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.39 +0.36 25 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.98 +0.55 25 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 2.64 +0.69 26 0 107 0
30DEC26 24.00 P 0.00 0.00 0.00 3.38 +0.72 26 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 4.06 +0.64 22 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 4.94 +0.71 22 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 5.90 +0.79 23 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 6.86 +1.02 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.83 +0.82 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 8.81 +0.82 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.82 +0.85 28 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 10.81 +0.98 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.79 +0.97 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.78 +0.98 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.77 +0.98 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.77 +0.99 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.74 +0.96 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.74 +0.98 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.73 +1.03 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.31 +0.12 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.41 +0.16 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 +0.20 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.66 +0.23 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.82 +0.27 25 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.00 +0.31 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.20 +0.35 25 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.63 +0.40 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.18 +0.48 25 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 2.73 +0.54 23 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 3.42 +0.55 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 4.21 +0.61 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.00 +0.63 21 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.90 +0.76 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.86 +0.82 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.86 +0.85 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.83 +0.84 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.82 +0.85 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.81 +0.98 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.79 +0.97 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.78 +0.98 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.77 +0.98 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.77 +0.99 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.74 +0.96 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.74 +0.98 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.73 +1.02 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.52 +0.16 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.65 +0.19 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.79 +0.22 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.95 +0.26 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.12 +0.29 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.33 +0.33 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.54 +0.37 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.03 +0.44 27 0 4 0
29JUN27 22.00 P 0.00 0.00 0.00 2.60 +0.53 27 0 23 0
29JUN27 23.00 P 0.00 0.00 0.00 3.21 +0.57 27 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.88 +0.60 27 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 4.61 +0.70 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.42 +0.77 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.19 +0.64 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.10 +0.82 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.02 +0.89 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.97 +0.97 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.91 +0.94 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.83 +0.98 26 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.79 +0.92 24 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.78 +0.98 25 0 0 0
TOTAL PUT 585 5,180 -87
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 148.70
26JUN26 112.50 C 0.00 0.00 0.00 36.22 +0.79 0 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 33.72 +0.78 0 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 31.23 +0.79 83 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 28.73 +0.79 75 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 26.23 +0.79 66 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 23.73 +0.79 58 0 0 0
26JUN26 127.50 C 0.00 0.00 0.00 21.23 +0.79 48 0 0 0
26JUN26 130.00 C 0.00 0.00 0.00 18.73 +0.78 0 0 0 0
26JUN26 132.50 C 0.00 0.00 0.00 16.24 +0.78 49 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 13.75 +0.75 45 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 11.29 +0.72 44 0 0 0
26JUN26 140.00 C 0.00 0.00 0.00 8.73 +0.51 0 1 0 -1
26JUN26 142.50 C 0.00 0.00 0.00 6.49 +0.49 37 5 0 -5
26JUN26 145.00 C 0.00 0.00 0.00 4.28 +0.23 34 0 154 0
26JUN26 147.50 C 3.04 3.04 2.24 2.53 +0.14 34 80 1,248 0
26JUN26 150.00 C 1.76 2.06 1.25 1.40 +0.07 36 250 562 +103
26JUN26 152.50 C 0.89 1.11 0.65 0.71 +0.01 38 511 555 +249
26JUN26 155.00 C 0.36 0.36 0.25 0.34 -0.01 39 19 61 +19
26JUN26 157.50 C 0.10 0.11 0.10 0.15 -0.01 40 24 65 +14
26JUN26 160.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 49 0
26JUN26 162.50 C 0.00 0.00 0.00 0.03 -0.01 44 8 8 +8
26JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 88.71 +0.78 0 0 250 0
29JUN26 62.50 C 0.00 0.00 0.00 86.23 +0.80 188 0 136 0
29JUN26 65.00 C 0.00 0.00 0.00 83.72 +0.78 0 0 50 0
29JUN26 67.50 C 0.00 0.00 0.00 81.23 +0.79 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 78.73 +0.79 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 76.22 +0.78 0 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 73.73 +0.79 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 71.23 +0.79 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 68.74 +0.80 147 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 66.23 +0.79 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 63.73 +0.78 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 61.23 +0.78 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 58.74 +0.79 0 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 56.24 +0.79 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 53.74 +0.79 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 51.25 +0.80 106 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 48.75 +0.80 98 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 46.25 +0.79 89 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 43.75 +0.79 80 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 41.25 +0.79 53 0 0 0
29JUN26 110.00 C 39.90 39.90 38.30 38.75 +0.79 0 21 78 -16
29JUN26 112.50 C 0.00 0.00 0.00 36.28 +0.82 86 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 33.79 +0.83 83 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 31.29 +0.82 76 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 28.76 +0.79 56 0 1,846 0
29JUN26 122.50 C 0.00 0.00 0.00 26.26 +0.78 50 0 113 0
29JUN26 125.00 C 0.00 0.00 0.00 23.76 +0.77 43 0 7,012 0
29JUN26 127.50 C 0.00 0.00 0.00 21.26 +0.76 36 0 590 0
29JUN26 130.00 C 0.00 0.00 0.00 18.77 +0.75 40 0 3,410 0
29JUN26 132.50 C 17.50 17.50 17.50 16.28 +0.25 37 1 1,858 -1
29JUN26 135.00 C 15.30 15.30 13.02 13.75 +0.65 0 112 4,564 -81
29JUN26 137.50 C 11.70 11.70 10.81 11.36 +0.58 34 199 1,256 -42
29JUN26 140.00 C 9.60 9.60 8.60 8.73 +0.35 0 7 2,549 -4
29JUN26 142.50 C 7.99 7.99 6.75 6.74 +0.44 32 3 2,536 -3
29JUN26 145.00 C 4.58 5.66 4.50 4.57 +0.29 29 224 2,939 -126
29JUN26 147.50 C 3.30 3.30 2.67 2.91 +0.37 29 52 2,999 +10
29JUN26 150.00 C 1.98 2.30 1.43 1.63 +0.16 28 895 3,786 -449
29JUN26 152.50 C 1.36 1.36 0.72 0.86 +0.04 29 211 2,425 +40
29JUN26 155.00 C 0.45 0.68 0.35 0.41 -0.01 29 455 2,399 -207
29JUN26 157.50 C 0.35 0.35 0.17 0.18 -0.02 30 172 4,453 -4
29JUN26 160.00 C 0.15 0.15 0.09 0.08 -0.01 30 470 3,424 -254
29JUN26 162.50 C 0.08 0.08 0.07 0.03 -0.01 31 320 1,576 +224
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 924 0
29JUN26 167.50 C 0.03 0.03 0.03 0.01 0.00 35 79 1,441 -79
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 573 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 91 0 660 0
03JUL26 117.50 C 0.00 0.00 0.00 31.29 - 0 0 0 -
03JUL26 120.00 C 0.00 0.00 0.00 28.81 +0.80 50 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 26.30 +0.79 40 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 23.80 +0.78 35 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 21.31 +0.77 35 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 18.82 +0.75 33 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 16.35 +0.32 33 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 13.92 +0.69 33 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 11.54 +0.64 32 0 7 0
03JUL26 140.00 C 0.00 0.00 0.00 9.26 +0.58 31 1 1 +1
03JUL26 142.50 C 0.00 0.00 0.00 7.13 +0.51 30 0 0 0
03JUL26 145.00 C 0.00 0.00 0.00 5.07 +0.32 28 5 5 +5
03JUL26 147.50 C 3.50 3.50 3.50 3.50 +0.30 28 400 400 +400
03JUL26 150.00 C 0.00 0.00 0.00 2.24 +0.20 28 0 18 0
03JUL26 152.50 C 1.91 1.92 1.31 1.41 +0.18 29 161 213 +129
03JUL26 155.00 C 0.83 0.85 0.71 0.85 +0.16 29 181 181 +181
03JUL26 157.50 C 0.00 0.00 0.00 0.49 +0.15 30 0 0 0
03JUL26 160.00 C 0.22 0.22 0.22 0.28 +0.12 30 4 4 +4
03JUL26 162.50 C 0.00 0.00 0.00 0.15 +0.08 31 0 0 0
03JUL26 165.00 C 0.00 0.00 0.00 0.09 +0.06 32 0 0 0
03JUL26 167.50 C 0.00 0.00 0.00 0.05 +0.04 33 0 0 0
03JUL26 170.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
03JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
03JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
03JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
03JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 78.84 +0.73 0 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 76.35 +0.74 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 73.86 +0.74 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 71.37 +0.74 0 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 68.88 +0.74 0 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 66.37 +0.73 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 63.90 +0.75 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 61.42 +0.76 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 58.83 +0.67 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 56.44 +0.77 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 53.96 +0.78 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 51.46 +0.77 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 48.97 +0.77 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 46.49 +0.62 0 0 503 0
30JUL26 105.00 C 0.00 0.00 0.00 44.02 +0.81 41 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 41.53 +0.80 39 0 0 0
30JUL26 110.00 C 38.99 38.99 38.99 39.02 +0.68 31 30 666 0
30JUL26 112.50 C 0.00 0.00 0.00 36.59 +0.83 39 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 34.11 +0.83 37 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 31.66 +0.85 36 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 29.21 +0.85 35 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 26.78 +0.85 34 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 24.25 +0.73 30 0 115 0
30JUL26 127.50 C 0.00 0.00 0.00 21.86 +0.72 30 0 623 0
30JUL26 130.00 C 0.00 0.00 0.00 19.51 +0.69 29 0 335 0
30JUL26 132.50 C 0.00 0.00 0.00 17.23 +0.67 29 0 158 0
30JUL26 135.00 C 0.00 0.00 0.00 15.02 +0.47 28 0 267 0
30JUL26 137.50 C 13.38 13.38 13.38 12.92 +0.63 28 1 597 -1
30JUL26 140.00 C 0.00 0.00 0.00 10.93 +0.52 28 0 727 0
30JUL26 142.50 C 9.20 9.20 8.35 9.11 +0.61 27 6 973 -5
30JUL26 145.00 C 7.50 7.88 7.00 7.20 +0.42 26 6 959 -1
30JUL26 147.50 C 5.93 6.20 5.46 5.72 +0.33 25 117 1,078 -35
30JUL26 150.00 C 5.15 5.15 4.19 4.45 +0.30 25 141 1,497 +9
30JUL26 152.50 C 3.58 3.58 3.55 3.44 +0.30 25 55 1,011 +48
30JUL26 155.00 C 2.86 2.86 2.57 2.62 +0.23 26 141 700 +33
30JUL26 157.50 C 2.13 2.28 1.92 1.95 +0.18 26 177 1,205 +6
30JUL26 160.00 C 1.70 1.70 1.28 1.43 +0.12 26 240 1,457 +122
30JUL26 162.50 C 1.17 1.17 0.94 1.03 +0.07 26 124 1,996 +30
30JUL26 165.00 C 0.83 0.83 0.83 0.74 +0.07 26 30 1,431 0
30JUL26 167.50 C 0.00 0.00 0.00 0.53 +0.07 26 0 2,929 0
30JUL26 170.00 C 0.00 0.00 0.00 0.37 +0.06 26 0 354 0
30JUL26 172.50 C 0.29 0.30 0.26 0.25 +0.04 26 88 238 +58
30JUL26 175.00 C 0.25 0.25 0.20 0.16 +0.02 26 385 830 +385
30JUL26 177.50 C 0.00 0.00 0.00 0.11 +0.02 26 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 315 0
30JUL26 182.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 31 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 78.84 +0.65 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 76.35 +0.65 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 74.00 +0.79 50 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 71.37 +0.65 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 69.02 +0.79 45 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 66.37 +0.63 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 63.90 +0.65 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 61.42 +0.66 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 58.93 +0.66 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 56.44 +0.66 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 53.96 +0.67 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 51.46 +0.66 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 49.03 +0.71 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 46.55 +0.68 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 44.09 +0.74 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 41.63 +0.75 25 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 39.18 +0.77 31 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 36.75 +0.79 33 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 34.34 +0.82 33 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 31.93 +0.82 33 0 0 0
28AUG26 120.00 C 29.46 29.46 29.05 29.66 +0.55 34 60 590 +30
28AUG26 122.50 C 0.00 0.00 0.00 27.21 +0.84 32 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 24.78 +0.71 30 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 22.51 +0.69 30 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 20.30 +0.66 30 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 18.19 +0.65 29 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 16.16 +0.38 29 0 260 0
28AUG26 137.50 C 0.00 0.00 0.00 14.21 +0.40 29 0 494 0
28AUG26 140.00 C 0.00 0.00 0.00 12.40 +0.43 28 0 572 0
28AUG26 142.50 C 11.50 11.50 11.50 10.72 +0.45 28 1 330 0
28AUG26 145.00 C 9.49 9.49 9.25 8.89 +0.21 27 6 459 0
28AUG26 147.50 C 8.09 8.09 8.09 7.57 +0.23 27 1 2,127 0
28AUG26 150.00 C 6.73 6.75 6.40 6.40 +0.26 27 27 1,058 +20
28AUG26 152.50 C 5.61 5.61 5.15 5.28 +0.18 27 9 537 -9
28AUG26 155.00 C 0.00 0.00 0.00 4.41 +0.20 27 0 1,152 0
28AUG26 157.50 C 0.00 0.00 0.00 3.58 +0.16 27 0 664 0
28AUG26 160.00 C 0.00 0.00 0.00 2.92 +0.17 27 0 713 0
28AUG26 162.50 C 0.00 0.00 0.00 2.37 +0.20 27 0 867 0
28AUG26 165.00 C 2.07 2.07 1.87 1.92 +0.24 27 6 945 -6
28AUG26 167.50 C 0.00 0.00 0.00 1.51 +0.20 27 0 325 0
28AUG26 170.00 C 1.42 1.42 1.36 1.16 +0.16 27 6 210 +5
28AUG26 172.50 C 0.96 1.00 0.92 0.91 +0.17 27 83 117 +83
28AUG26 175.00 C 0.00 0.00 0.00 0.69 +0.13 27 0 16 0
28AUG26 177.50 C 0.00 0.00 0.00 0.52 +0.11 27 0 8 0
28AUG26 180.00 C 0.00 0.00 0.00 0.39 +0.10 27 0 35 0
28AUG26 182.50 C 0.00 0.00 0.00 0.29 +0.08 27 0 6 0
28AUG26 185.00 C 0.41 0.41 0.41 0.21 +0.06 27 30 37 +30
28AUG26 187.50 C 0.00 0.00 0.00 0.15 +0.05 26 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.11 +0.04 27 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.08 +0.03 27 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 5 0
28AUG26 197.50 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 78.84 +0.65 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 76.35 +0.65 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 74.00 +0.79 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 71.38 +0.66 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 69.02 +0.79 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 66.42 +0.68 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 64.04 +0.79 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 61.55 +0.79 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 59.06 +0.79 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 56.49 +0.71 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 54.02 +0.73 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 51.46 +0.66 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 49.07 +0.75 0 0 236 0
29SEP26 102.50 C 0.00 0.00 0.00 46.60 +0.73 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 44.14 +0.76 28 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 41.70 +0.78 30 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 39.28 +0.81 31 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 36.88 +0.83 31 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 34.52 +0.87 31 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 32.19 +0.91 31 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 29.74 +0.63 29 0 1,297 0
29SEP26 122.50 C 0.00 0.00 0.00 27.61 +0.93 30 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 25.51 +1.04 31 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 23.05 +0.73 29 0 396 0
29SEP26 130.00 C 21.65 21.65 21.07 21.07 +0.31 29 32 379 +13
29SEP26 132.50 C 19.32 19.32 19.32 18.38 -0.26 25 30 717 +30
29SEP26 135.00 C 0.00 0.00 0.00 17.16 +0.49 28 0 1,277 0
29SEP26 137.50 C 0.00 0.00 0.00 15.21 +0.41 28 0 1,059 0
29SEP26 140.00 C 0.00 0.00 0.00 13.46 +0.42 27 0 9,725 0
29SEP26 142.50 C 0.00 0.00 0.00 11.87 +0.45 27 0 1,304 0
29SEP26 145.00 C 10.43 10.43 10.21 10.21 +0.28 26 31 10,292 +1
29SEP26 147.50 C 9.23 9.45 9.23 8.83 +0.23 26 4 922 +4
29SEP26 150.00 C 8.24 8.24 8.24 7.67 +0.26 26 30 2,080 +30
29SEP26 152.50 C 0.00 0.00 0.00 6.54 +0.21 26 0 373 0
29SEP26 155.00 C 5.64 5.65 5.37 5.56 +0.17 26 23 849 -11
29SEP26 157.50 C 5.28 5.28 5.28 4.76 +0.19 26 30 777 +30
29SEP26 160.00 C 4.25 4.27 4.25 4.03 +0.20 26 5 886 0
29SEP26 162.50 C 3.61 3.61 3.61 3.37 +0.18 26 30 868 0
29SEP26 165.00 C 3.05 3.05 2.87 2.84 +0.22 26 32 8,324 0
29SEP26 167.50 C 2.48 2.48 2.48 2.36 +0.23 26 1 692 0
29SEP26 170.00 C 2.17 2.17 1.98 1.97 +0.23 26 67 185 -30
29SEP26 172.50 C 1.83 1.83 1.83 1.63 +0.26 26 30 136 -30
29SEP26 175.00 C 1.57 1.57 1.57 1.32 +0.21 26 30 278 -30
29SEP26 177.50 C 0.00 0.00 0.00 1.07 +0.23 26 0 249 0
29SEP26 180.00 C 0.00 0.00 0.00 0.86 +0.20 26 0 66 0
29SEP26 182.50 C 0.00 0.00 0.00 0.68 +0.17 26 0 3 0
29SEP26 185.00 C 0.00 0.00 0.00 0.54 +0.13 26 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 0.43 +0.12 26 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.33 +0.10 26 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.26 +0.08 26 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.20 +0.08 26 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.15 +0.06 26 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.11 +0.04 25 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.07 +0.04 26 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 78.98 +0.79 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 76.36 +0.66 0 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 74.00 +0.79 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 71.40 +0.68 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 69.05 +0.80 32 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 66.59 +0.79 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 64.04 +0.69 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 61.59 +0.68 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 59.16 +0.69 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 56.74 +0.69 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 54.36 +0.73 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 51.98 +0.75 29 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 49.63 +0.79 30 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 47.29 +0.81 30 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 44.96 +0.83 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 42.65 +0.83 30 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 40.35 +0.82 29 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 38.09 +0.80 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 35.85 +0.78 29 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 33.66 +0.74 28 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 31.48 +0.70 28 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 29.37 +0.63 27 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 27.28 +0.58 27 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 25.50 +0.71 28 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 23.59 +0.70 27 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 21.77 +0.66 27 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 20.01 +0.70 27 0 1,302 0
30DEC26 137.50 C 0.00 0.00 0.00 18.32 +0.71 27 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 16.73 +0.72 26 0 755 0
30DEC26 142.50 C 0.00 0.00 0.00 15.17 +0.67 26 0 1,304 0
30DEC26 145.00 C 0.00 0.00 0.00 13.44 +0.37 25 0 685 0
30DEC26 147.50 C 12.18 12.18 12.18 12.12 +0.36 25 1 308 0
30DEC26 150.00 C 11.00 11.00 11.00 10.87 +0.33 25 1 2,000 0
30DEC26 152.50 C 9.86 9.86 9.86 9.69 +0.25 25 10 263 -10
30DEC26 155.00 C 8.88 8.88 8.88 8.68 +0.24 25 30 231 -30
30DEC26 157.50 C 0.00 0.00 0.00 7.75 +0.30 25 0 483 0
30DEC26 160.00 C 7.00 7.00 6.74 6.87 +0.16 25 8 2,292 0
30DEC26 162.50 C 0.00 0.00 0.00 6.11 +0.14 25 0 925 0
30DEC26 165.00 C 0.00 0.00 0.00 5.42 +0.11 25 0 304 0
30DEC26 167.50 C 0.00 0.00 0.00 4.81 +0.16 25 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 4.26 +0.08 25 0 485 0
30DEC26 172.50 C 0.00 0.00 0.00 3.77 +0.06 25 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 3.32 +0.06 25 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 2.88 +0.03 25 0 352 0
30DEC26 180.00 C 2.55 2.55 2.55 2.52 +0.03 25 53 70 +23
30DEC26 182.50 C 0.00 0.00 0.00 2.16 0.00 25 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 1.80 -0.07 25 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 1.55 -0.09 24 0 130 0
30DEC26 190.00 C 0.00 0.00 0.00 1.29 -0.11 24 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 1.12 -0.10 24 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 0.94 -0.11 24 0 70 0
30DEC26 197.50 C 0.00 0.00 0.00 0.79 -0.10 24 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.67 -0.10 24 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.46 -0.10 24 0 36 0
30DEC26 210.00 C 0.00 0.00 0.00 0.31 -0.10 24 0 606 0
30MAR27 70.00 C 0.00 0.00 0.00 79.12 +0.71 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 76.70 +0.67 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 74.29 +0.59 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 71.89 +0.62 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 69.52 +0.68 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 67.14 +0.72 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 64.77 +0.75 28 0 0 0
30MAR27 87.50 C 62.71 62.72 62.71 62.43 +0.58 30 120 798 +120
30MAR27 90.00 C 0.00 0.00 0.00 60.07 +0.83 30 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 57.73 +0.87 30 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 55.39 +0.87 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 53.07 +0.89 30 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 50.76 +0.87 29 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 48.47 +0.86 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 46.20 +0.82 29 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 43.96 +0.79 28 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 41.74 +0.74 28 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 39.55 +0.67 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 37.40 +0.62 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 35.27 +0.49 27 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 33.19 +0.41 27 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 31.14 +0.26 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 29.17 +0.15 26 0 1,156 0
30MAR27 127.50 C 0.00 0.00 0.00 27.23 +0.04 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 26.08 +0.59 27 0 621 0
30MAR27 132.50 C 0.00 0.00 0.00 24.38 +0.59 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 22.74 +1.21 27 0 782 0
30MAR27 137.50 C 0.00 0.00 0.00 21.22 +1.17 27 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 19.71 +1.14 27 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 18.31 +1.05 27 0 320 0
30MAR27 145.00 C 16.62 16.62 16.19 16.47 +0.51 26 30 861 +30
30MAR27 147.50 C 0.00 0.00 0.00 15.17 +0.47 26 0 184 0
30MAR27 150.00 C 0.00 0.00 0.00 14.04 +0.45 26 0 473 0
30MAR27 152.50 C 0.00 0.00 0.00 12.94 +0.40 26 0 164 0
30MAR27 155.00 C 11.30 11.30 11.30 11.89 +0.33 26 2 110 +2
30MAR27 157.50 C 0.00 0.00 0.00 11.02 +0.31 26 0 8 0
30MAR27 160.00 C 0.00 0.00 0.00 10.16 +0.31 26 0 108 0
30MAR27 162.50 C 8.67 8.67 8.67 9.29 +0.25 26 30 60 +30
30MAR27 165.00 C 0.00 0.00 0.00 8.59 +0.23 26 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 7.90 +0.22 26 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 7.20 +0.20 26 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 6.63 +0.16 26 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 6.09 +0.14 26 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 5.55 +0.13 26 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 5.06 +0.09 26 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 4.66 +0.09 27 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 4.25 -0.06 27 0 66 0
30MAR27 187.50 C 0.00 0.00 0.00 3.97 +0.07 27 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 3.63 +0.03 27 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.33 +0.03 27 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.03 +0.02 27 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 2.72 0.00 27 0 100 0
30MAR27 200.00 C 0.00 0.00 0.00 2.50 -0.01 27 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 2.07 -0.02 27 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 1.71 -0.03 27 0 252 0
29JUN27 105.00 C 0.00 0.00 0.00 46.27 +0.05 21 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 44.08 +0.04 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 41.91 -0.04 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 39.90 +0.03 23 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 37.97 +0.10 23 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 36.03 +0.13 24 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 34.18 +0.20 24 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 32.38 +0.22 24 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 30.57 +0.23 24 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 28.90 +0.26 25 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 27.24 +0.26 25 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 26.37 +1.04 26 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 24.83 +1.69 26 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 23.29 +1.59 26 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 21.75 +1.44 26 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 20.38 +1.32 26 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 18.45 +0.64 25 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 17.13 +0.53 25 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 15.97 +0.43 25 0 21 0
29JUN27 152.50 C 0.00 0.00 0.00 14.84 +0.36 25 0 20 0
29JUN27 155.00 C 0.00 0.00 0.00 13.76 +0.32 25 0 25 0
29JUN27 157.50 C 0.00 0.00 0.00 12.81 +0.22 25 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 11.91 +0.17 25 0 77 0
29JUN27 162.50 C 0.00 0.00 0.00 11.02 +0.14 25 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 10.18 +0.05 25 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 9.46 +0.01 25 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 8.74 -0.03 25 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 8.02 -0.07 25 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 7.43 -0.13 25 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 6.86 -0.17 25 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 6.29 -0.22 25 0 0 0
TOTAL CALL 7,301 169,009 +1,089
26JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
26JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
26JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 71 0 59 0
26JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 57 0 74 0
26JUN26 132.50 P 0.06 0.06 0.06 0.01 -0.02 49 7 319 +2
26JUN26 135.00 P 0.10 0.10 0.08 0.03 -0.03 48 26 255 0
26JUN26 137.50 P 0.12 0.13 0.12 0.06 -0.07 44 51 172 +49
26JUN26 140.00 P 0.20 0.20 0.18 0.14 -0.14 42 29 335 +19
26JUN26 142.50 P 0.37 0.45 0.32 0.32 -0.25 40 46 279 0
26JUN26 145.00 P 0.58 0.95 0.58 0.70 -0.36 38 353 457 +20
26JUN26 147.50 P 1.00 1.69 1.00 1.42 -0.56 36 1,522 1,556 +1,018
26JUN26 150.00 P 2.05 2.50 2.05 2.80 -0.73 38 145 89 +89
26JUN26 152.50 P 0.00 0.00 0.00 4.64 -0.53 41 0 0 0
26JUN26 155.00 P 0.00 0.00 0.00 6.82 -0.60 46 0 0 0
26JUN26 157.50 P 0.00 0.00 0.00 8.93 -0.80 41 0 0 0
26JUN26 160.00 P 0.00 0.00 0.00 11.35 -0.80 42 0 0 0
26JUN26 162.50 P 0.00 0.00 0.00 13.81 -0.80 43 0 0 0
26JUN26 165.00 P 0.00 0.00 0.00 16.30 -0.80 0 0 0 0
26JUN26 167.50 P 0.00 0.00 0.00 18.80 -0.80 0 0 0 0
26JUN26 170.00 P 0.00 0.00 0.00 21.30 -0.80 0 0 0 0
26JUN26 172.50 P 0.00 0.00 0.00 23.80 -0.80 0 0 0 0
26JUN26 175.00 P 0.00 0.00 0.00 26.30 -0.80 0 0 0 0
26JUN26 177.50 P 0.00 0.00 0.00 28.80 -0.80 0 0 0 0
26JUN26 180.00 P 0.00 0.00 0.00 31.35 -0.75 96 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 236 0 876 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 226 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 216 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 206 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 197 0 1,347 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 189 0 606 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 180 0 710 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 172 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 164 0 1,708 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 156 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 149 0 4,613 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 141 0 7,798 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 134 0 4,730 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 127 0 1,808 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 121 0 3,000 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 114 0 1,286 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 108 0 5,402 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 102 0 3,634 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 96 0 836 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,581 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5,679 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2,892 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5,052 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2,875 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3,499 0
29JUN26 122.50 P 0.04 0.04 0.04 0.01 0.00 56 16 2,337 +16
29JUN26 125.00 P 0.07 0.07 0.05 0.01 -0.01 50 12 9,217 +6
29JUN26 127.50 P 0.07 0.07 0.07 0.01 -0.02 45 30 3,433 +20
29JUN26 130.00 P 0.12 0.12 0.08 0.01 -0.05 40 12 3,373 -2
29JUN26 132.50 P 0.10 0.13 0.10 0.02 -0.07 38 31 3,527 -30
29JUN26 135.00 P 0.16 0.18 0.16 0.04 -0.12 35 26 4,912 -2
29JUN26 137.50 P 0.22 0.28 0.22 0.10 -0.17 34 60 3,761 -60
29JUN26 140.00 P 0.29 0.42 0.29 0.23 -0.24 33 45 3,050 -2
29JUN26 142.50 P 0.43 0.63 0.43 0.49 -0.25 32 81 2,679 -76
29JUN26 145.00 P 0.73 1.15 0.70 0.97 -0.28 31 1,496 2,479 +439
29JUN26 147.50 P 1.33 1.98 1.22 1.78 -0.38 31 1,152 1,744 +670
29JUN26 150.00 P 2.10 2.59 2.10 3.01 -0.59 30 334 889 -196
29JUN26 152.50 P 0.00 0.00 0.00 4.77 -0.49 31 0 127 0
29JUN26 155.00 P 5.54 5.79 5.54 6.82 -0.63 33 22 669 +22
29JUN26 157.50 P 0.00 0.00 0.00 8.94 -0.79 30 0 56 0
29JUN26 160.00 P 0.00 0.00 0.00 11.35 -0.80 31 0 1,276 0
29JUN26 162.50 P 0.00 0.00 0.00 13.81 -0.80 32 0 106 0
29JUN26 165.00 P 0.00 0.00 0.00 16.30 -0.80 0 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 18.80 -0.80 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 21.30 -0.83 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 23.80 -0.80 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 26.30 -0.80 0 0 29 0
29JUN26 177.50 P 0.00 0.00 0.00 29.14 -0.46 85 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 31.35 -0.75 70 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 33.82 -0.78 69 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 36.32 -0.78 73 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 38.82 -0.78 77 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 41.32 -0.78 81 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 43.82 -0.78 84 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 46.63 -0.47 118 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 48.82 -0.78 92 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 51.32 -0.78 95 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 56.32 -0.78 102 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 61.32 -0.78 109 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
03JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 0.03 -0.04 35 0 5 0
03JUL26 132.50 P 0.00 0.00 0.00 0.06 -0.06 34 0 0 0
03JUL26 135.00 P 0.22 0.32 0.22 0.12 -0.10 33 14 22 +14
03JUL26 137.50 P 0.00 0.00 0.00 0.24 -0.15 32 0 1 0
03JUL26 140.00 P 0.46 0.70 0.46 0.47 -0.20 31 14 37 -6
03JUL26 142.50 P 0.66 1.00 0.66 0.85 -0.23 31 222 169 +139
03JUL26 145.00 P 1.18 1.42 1.18 1.47 -0.26 30 102 79 0
03JUL26 147.50 P 1.91 2.44 1.64 2.37 -0.34 30 493 427 +347
03JUL26 150.00 P 2.95 3.66 2.95 3.60 -0.32 30 34 24 +24
03JUL26 152.50 P 0.00 0.00 0.00 5.31 -0.38 31 0 0 0
03JUL26 155.00 P 0.00 0.00 0.00 7.08 -0.58 30 0 0 0
03JUL26 157.50 P 0.00 0.00 0.00 9.22 -0.62 30 0 0 0
03JUL26 160.00 P 0.00 0.00 0.00 11.50 -0.68 31 0 0 0
03JUL26 162.50 P 0.00 0.00 0.00 13.88 -0.73 31 0 0 0
03JUL26 165.00 P 0.00 0.00 0.00 16.33 -0.77 32 0 0 0
03JUL26 167.50 P 0.00 0.00 0.00 18.80 -0.80 0 0 0 0
03JUL26 170.00 P 0.00 0.00 0.00 21.30 -0.83 0 0 0 0
03JUL26 172.50 P 0.00 0.00 0.00 23.80 -0.80 0 0 0 0
03JUL26 175.00 P 0.00 0.00 0.00 26.38 -0.72 51 0 0 0
03JUL26 177.50 P 0.00 0.00 0.00 29.14 -0.46 67 0 0 0
03JUL26 180.00 P 0.00 0.00 0.00 31.37 -0.73 57 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 51 0 223 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 46 0 109 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 43 0 172 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 41 0 124 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 39 0 795 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,136 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 3,582 0
30JUL26 112.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 5,242 0
30JUL26 117.50 P 0.24 0.24 0.24 0.05 -0.02 32 21 859 0
30JUL26 120.00 P 0.26 0.32 0.26 0.08 -0.03 32 16 897 -1
30JUL26 122.50 P 0.00 0.00 0.00 0.12 -0.05 31 0 811 0
30JUL26 125.00 P 0.41 0.41 0.41 0.19 -0.07 30 12 3,864 -10
30JUL26 127.50 P 0.45 0.57 0.45 0.29 -0.09 30 60 2,017 0
30JUL26 130.00 P 0.59 0.74 0.59 0.45 -0.11 30 232 3,024 +118
30JUL26 132.50 P 0.79 0.94 0.76 0.67 -0.12 29 159 2,323 +78
30JUL26 135.00 P 1.05 1.10 0.96 0.97 -0.14 29 32 2,173 0
30JUL26 137.50 P 1.27 1.58 1.27 1.37 -0.16 28 74 1,943 -46
30JUL26 140.00 P 1.65 2.07 1.62 1.90 -0.17 28 150 1,351 +62
30JUL26 142.50 P 2.16 2.70 2.10 2.58 -0.10 28 92 1,226 0
30JUL26 145.00 P 2.80 3.45 2.70 3.42 -0.08 27 31 1,129 -10
30JUL26 147.50 P 3.75 4.47 3.75 4.44 -0.12 27 94 1,370 +77
30JUL26 150.00 P 4.85 5.68 4.60 5.67 -0.12 27 300 475 +257
30JUL26 152.50 P 6.50 7.35 6.42 7.11 -0.27 27 44 182 +32
30JUL26 155.00 P 7.54 8.50 7.54 8.82 -0.33 27 66 474 +45
30JUL26 157.50 P 0.00 0.00 0.00 10.45 -0.48 26 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 12.43 -0.56 26 0 32 0
30JUL26 162.50 P 0.00 0.00 0.00 14.53 -0.68 26 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 16.74 -0.71 26 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 19.04 -0.74 26 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 21.41 -0.76 26 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 23.84 -0.78 26 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 26.38 -0.72 30 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 29.14 -0.46 37 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 31.37 -0.73 33 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 33.87 -0.73 36 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 36.35 -0.75 37 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 38.87 -0.73 39 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 41.37 -0.73 41 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 43.86 -0.74 42 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 46.63 -0.47 52 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 48.85 -0.75 46 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 51.35 -0.75 47 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 56.35 -0.75 51 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 61.35 -0.75 54 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 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 54 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 49 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 34 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 34 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 0.04 0.00 33 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 711 0
28AUG26 110.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 828 0
28AUG26 112.50 P 0.00 0.00 0.00 0.13 -0.03 32 0 132 0
28AUG26 115.00 P 0.00 0.00 0.00 0.20 -0.03 31 0 309 0
28AUG26 117.50 P 0.00 0.00 0.00 0.29 -0.04 31 0 847 0
28AUG26 120.00 P 0.74 0.74 0.74 0.40 -0.07 31 20 1,295 0
28AUG26 122.50 P 0.00 0.00 0.00 0.56 -0.08 31 0 1,062 0
28AUG26 125.00 P 1.01 1.13 1.01 0.78 -0.08 30 37 1,819 0
28AUG26 127.50 P 0.00 0.00 0.00 1.05 -0.11 30 0 923 0
28AUG26 130.00 P 1.43 1.70 1.43 1.37 -0.15 30 112 955 -3
28AUG26 132.50 P 0.00 0.00 0.00 1.81 -0.15 30 0 1,382 0
28AUG26 135.00 P 2.15 2.26 2.08 2.33 -0.18 29 57 1,372 +50
28AUG26 137.50 P 2.73 2.73 2.73 2.94 -0.14 29 20 952 +15
28AUG26 140.00 P 3.26 3.79 3.26 3.69 -0.08 29 57 1,185 -5
28AUG26 142.50 P 0.00 0.00 0.00 4.51 -0.10 28 0 641 0
28AUG26 145.00 P 0.00 0.00 0.00 5.47 -0.13 28 0 731 0
28AUG26 147.50 P 0.00 0.00 0.00 6.56 -0.20 28 0 268 0
28AUG26 150.00 P 7.12 7.22 7.12 7.82 -0.26 27 16 210 +15
28AUG26 152.50 P 8.64 8.65 8.64 9.24 -0.33 27 2 199 +2
28AUG26 155.00 P 0.00 0.00 0.00 10.76 -0.38 27 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 12.48 -0.42 27 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 14.31 -0.48 27 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 16.21 -0.57 27 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 18.25 -0.56 27 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 20.36 -0.59 27 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 22.52 -0.64 27 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 24.77 -0.64 27 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 27.28 -0.45 29 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 29.63 -0.45 29 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 31.99 -0.47 30 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 34.40 -0.48 30 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 36.82 -0.49 31 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 39.25 -0.51 31 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 41.69 -0.53 32 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 44.14 -0.55 32 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 46.63 -0.53 34 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 49.06 -0.58 34 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 51.56 -0.57 35 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 56.52 -0.58 37 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 61.49 -0.61 39 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 0.00 0.00 0.00 0.01 0.00 42 0 153 0
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 35 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 0.00 31 0 564 0
29SEP26 95.00 P 0.00 0.00 0.00 0.02 0.00 32 0 644 0
29SEP26 97.50 P 0.00 0.00 0.00 0.03 0.00 31 0 548 0
29SEP26 100.00 P 0.45 0.45 0.45 0.05 0.00 31 10 740 -10
29SEP26 102.50 P 0.00 0.00 0.00 0.07 0.00 31 0 1,938 0
29SEP26 105.00 P 0.00 0.00 0.00 0.11 0.00 31 0 3,268 0
29SEP26 107.50 P 0.00 0.00 0.00 0.16 +0.01 31 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 0.72 0.72 0.72 0.32 0.00 30 12 3,804 -8
29SEP26 115.00 P 0.00 0.00 0.00 0.43 -0.01 30 0 2,519 0
29SEP26 117.50 P 0.00 0.00 0.00 0.59 -0.01 30 0 1,877 0
29SEP26 120.00 P 1.11 1.11 1.11 0.77 -0.03 29 1 1,492 0
29SEP26 122.50 P 1.33 1.33 1.27 1.00 -0.03 29 11 5,020 0
29SEP26 125.00 P 1.50 1.75 1.50 1.31 -0.05 29 68 4,413 -18
29SEP26 127.50 P 0.00 0.00 0.00 1.65 -0.08 29 0 976 0
29SEP26 130.00 P 2.02 2.23 2.02 2.09 -0.08 29 3 1,284 +1
29SEP26 132.50 P 2.59 2.71 2.55 2.60 -0.13 28 81 1,712 +81
29SEP26 135.00 P 2.90 3.10 2.90 3.19 -0.15 28 11 1,371 0
29SEP26 137.50 P 0.00 0.00 0.00 3.91 -0.11 28 0 1,522 0
29SEP26 140.00 P 4.50 4.50 4.50 4.69 -0.07 28 5 7,373 0
29SEP26 142.50 P 0.00 0.00 0.00 5.58 -0.06 27 0 852 0
29SEP26 145.00 P 6.09 6.58 6.09 6.56 -0.10 27 33 763 +13
29SEP26 147.50 P 0.00 0.00 0.00 7.63 -0.21 27 0 184 0
29SEP26 150.00 P 0.00 0.00 0.00 8.88 -0.24 26 0 114 0
29SEP26 152.50 P 0.00 0.00 0.00 10.33 -0.22 27 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 12.08 -0.01 27 0 172 0
29SEP26 157.50 P 0.00 0.00 0.00 13.43 -0.35 26 0 20 0
29SEP26 160.00 P 14.30 14.30 14.30 15.18 -0.42 26 1 59 +1
29SEP26 162.50 P 0.00 0.00 0.00 17.05 -0.48 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 18.97 -0.52 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 21.01 -0.52 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 23.10 -0.56 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 25.27 -0.56 26 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 27.65 -0.44 27 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 29.95 -0.42 27 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 32.25 -0.45 27 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 34.59 -0.47 28 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 36.96 -0.50 28 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 39.37 -0.50 28 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 41.77 -0.53 28 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 44.20 -0.55 29 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 46.64 -0.57 29 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 49.09 -0.59 29 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 51.56 -0.59 30 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 56.52 -0.59 32 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 61.49 -0.61 34 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 0.00 30 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 0.02 0.00 31 0 833 0
30DEC26 82.50 P 0.00 0.00 0.00 0.03 0.00 31 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.05 0.00 31 0 181 0
30DEC26 87.50 P 0.00 0.00 0.00 0.07 0.00 31 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 380 0
30DEC26 92.50 P 0.00 0.00 0.00 0.14 +0.01 30 0 186 0
30DEC26 95.00 P 0.00 0.00 0.00 0.18 0.00 30 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.25 +0.01 30 0 174 0
30DEC26 100.00 P 0.91 0.92 0.90 0.32 0.00 30 122 2,877 0
30DEC26 102.50 P 0.00 0.00 0.00 0.43 +0.01 30 0 262 0
30DEC26 105.00 P 0.00 0.00 0.00 0.54 0.00 29 0 222 0
30DEC26 107.50 P 0.00 0.00 0.00 0.69 -0.01 29 0 325 0
30DEC26 110.00 P 0.00 0.00 0.00 0.88 +0.01 29 0 1,042 0
30DEC26 112.50 P 1.75 1.75 1.70 1.12 +0.03 29 6 2,703 +4
30DEC26 115.00 P 0.00 0.00 0.00 1.35 +0.01 29 0 1,783 0
30DEC26 117.50 P 0.00 0.00 0.00 1.68 +0.03 29 0 3,234 0
30DEC26 120.00 P 2.37 2.42 2.37 2.00 -0.04 28 2 1,862 0
30DEC26 122.50 P 0.00 0.00 0.00 2.43 -0.05 28 0 1,304 0
30DEC26 125.00 P 3.16 3.16 3.16 2.87 -0.06 28 30 3,570 +29
30DEC26 127.50 P 0.00 0.00 0.00 3.42 -0.09 28 0 782 0
30DEC26 130.00 P 0.00 0.00 0.00 4.00 -0.09 28 0 1,863 0
30DEC26 132.50 P 0.00 0.00 0.00 4.67 -0.14 27 0 278 0
30DEC26 135.00 P 5.44 5.44 5.44 5.41 -0.15 27 6 1,114 -6
30DEC26 137.50 P 0.00 0.00 0.00 6.22 -0.20 27 0 348 0
30DEC26 140.00 P 6.55 7.00 6.55 7.15 -0.12 27 2 850 +2
30DEC26 142.50 P 7.80 8.19 7.80 8.10 -0.18 27 32 589 +31
30DEC26 145.00 P 0.00 0.00 0.00 9.21 -0.13 27 0 254 0
30DEC26 147.50 P 0.00 0.00 0.00 10.34 -0.17 27 0 263 0
30DEC26 150.00 P 0.00 0.00 0.00 11.57 -0.22 26 0 1,718 0
30DEC26 152.50 P 0.00 0.00 0.00 12.92 -0.34 26 0 186 0
30DEC26 155.00 P 0.00 0.00 0.00 14.53 -0.16 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 16.13 -0.10 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 17.27 -0.62 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 19.01 -0.60 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 20.76 -0.66 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 22.65 -0.70 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 24.57 -0.72 25 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 27.02 -0.32 26 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 29.07 -0.35 26 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 31.17 -0.37 26 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 33.30 -0.44 26 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 35.49 -0.47 26 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 37.71 -0.52 26 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 39.98 -0.55 26 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 42.28 -0.57 26 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 44.61 -0.60 26 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 46.97 -0.62 26 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 49.36 -0.62 26 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 51.74 -0.66 26 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 56.59 -0.68 27 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 61.49 -0.69 27 0 0 0
30MAR27 70.00 P 0.59 0.59 0.59 0.01 -0.01 29 40 221 +13
30MAR27 72.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 77 0
30MAR27 75.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 117 0
30MAR27 77.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 34 0
30MAR27 80.00 P 0.86 0.92 0.86 0.05 -0.02 28 32 264 +2
30MAR27 82.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 227 0
30MAR27 85.00 P 1.00 1.00 1.00 0.11 -0.02 28 2 48 +2
30MAR27 87.50 P 0.00 0.00 0.00 0.16 -0.02 29 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.22 -0.03 29 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 0.29 -0.03 28 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.38 -0.04 28 0 340 0
30MAR27 97.50 P 0.00 0.00 0.00 0.49 -0.04 28 0 176 0
30MAR27 100.00 P 0.00 0.00 0.00 0.63 -0.06 28 0 248 0
30MAR27 102.50 P 0.00 0.00 0.00 0.80 -0.06 28 0 58 0
30MAR27 105.00 P 0.00 0.00 0.00 0.99 -0.08 28 0 342 0
30MAR27 107.50 P 0.00 0.00 0.00 1.23 -0.08 28 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 1.48 -0.12 28 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 1.82 -0.11 28 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 2.23 -0.05 28 0 327 0
30MAR27 117.50 P 0.00 0.00 0.00 2.67 -0.07 28 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 3.15 -0.04 28 0 1,159 0
30MAR27 122.50 P 0.00 0.00 0.00 3.68 -0.18 28 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 4.30 -0.17 28 0 1,113 0
30MAR27 127.50 P 0.00 0.00 0.00 4.92 -0.21 28 0 416 0
30MAR27 130.00 P 0.00 0.00 0.00 5.70 -0.21 28 0 846 0
30MAR27 132.50 P 0.00 0.00 0.00 6.48 -0.22 28 0 187 0
30MAR27 135.00 P 0.00 0.00 0.00 7.34 -0.26 28 0 168 0
30MAR27 137.50 P 0.00 0.00 0.00 8.32 -0.25 28 0 101 0
30MAR27 140.00 P 0.00 0.00 0.00 9.30 -0.25 27 0 156 0
30MAR27 142.50 P 0.00 0.00 0.00 10.41 -0.29 27 0 326 0
30MAR27 145.00 P 0.00 0.00 0.00 11.59 -0.29 27 0 130 0
30MAR27 147.50 P 0.00 0.00 0.00 12.78 -0.32 27 0 140 0
30MAR27 150.00 P 0.00 0.00 0.00 14.14 -0.33 27 0 91 0
30MAR27 152.50 P 0.00 0.00 0.00 15.52 -0.41 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 17.00 -0.47 28 0 60 0
30MAR27 157.50 P 0.00 0.00 0.00 18.64 -0.49 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 20.29 -0.51 28 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 21.97 +0.08 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 23.81 +0.13 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 25.66 +0.16 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 27.53 +0.19 28 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 29.52 +0.21 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.55 +0.26 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 33.59 +0.30 29 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 35.70 +0.32 29 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 37.88 +0.38 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 40.07 +0.43 30 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 42.28 +0.48 30 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 44.57 +0.53 31 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 46.84 +0.55 31 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 49.08 +0.53 32 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 51.33 +0.49 32 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 53.61 +0.44 32 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 58.20 +0.33 32 0 0 0
30MAR27 210.00 P 61.82 61.82 61.82 62.86 +0.22 33 30 1,396 +30
29JUN27 105.00 P 0.00 0.00 0.00 1.66 +0.46 28 0 154 0
29JUN27 107.50 P 0.00 0.00 0.00 1.93 +0.47 28 0 1 0
29JUN27 110.00 P 0.00 0.00 0.00 2.26 +0.46 28 0 11 0
29JUN27 112.50 P 0.00 0.00 0.00 2.64 +0.49 27 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 3.17 +0.57 28 0 62 0
29JUN27 117.50 P 0.00 0.00 0.00 3.52 +0.45 27 0 132 0
29JUN27 120.00 P 0.00 0.00 0.00 4.19 +0.60 27 0 104 0
29JUN27 122.50 P 0.00 0.00 0.00 4.78 +0.44 27 0 293 0
29JUN27 125.00 P 0.00 0.00 0.00 5.39 +0.41 27 0 84 0
29JUN27 127.50 P 0.00 0.00 0.00 6.13 +0.38 27 0 70 0
29JUN27 130.00 P 0.00 0.00 0.00 6.89 +0.32 27 0 179 0
29JUN27 132.50 P 8.70 8.70 8.70 7.66 +0.25 27 2 22 -2
29JUN27 135.00 P 0.00 0.00 0.00 8.60 +0.19 27 0 17 0
29JUN27 137.50 P 0.00 0.00 0.00 9.54 +0.12 27 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 10.50 +0.01 27 0 236 0
29JUN27 142.50 P 0.00 0.00 0.00 11.63 -0.07 27 0 50 0
29JUN27 145.00 P 0.00 0.00 0.00 12.77 -0.15 26 0 50 0
29JUN27 147.50 P 0.00 0.00 0.00 13.93 -0.26 26 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 15.25 -0.36 26 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 16.60 -0.45 26 0 55 0
29JUN27 155.00 P 0.00 0.00 0.00 18.03 -0.50 26 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 19.59 -0.01 26 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 21.21 -0.64 26 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 22.84 -0.01 27 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 24.56 -0.04 27 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 26.38 -0.02 27 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 28.21 -0.01 27 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 30.07 0.00 27 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 32.05 +0.01 27 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 34.06 +0.03 27 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 36.09 +0.05 27 0 0 0
TOTAL PUT 8,621 267,681 +3,361
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$ 6.72
29JUN26 4.70 C 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.72 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.22 +0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 12 0 126 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 220 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 487 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,197 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 759 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 131 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.94 0.00 51 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.84 0.00 48 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.49 -0.01 37 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.24 -0.01 30 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.00 0.00 30 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.75 +0.01 23 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.51 +0.02 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.27 0.00 13 0 0 0
30JUL26 6.75 C 0.10 0.11 0.10 0.11 0.00 13 126 566 +121
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 0.00 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 42 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 1.95 -0.01 37 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.85 -0.01 35 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.75 -0.01 32 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.50 -0.01 26 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.25 -0.01 20 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.01 0.00 22 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.76 0.00 16 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.52 0.00 14 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.33 +0.01 15 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.18 0.00 15 0 47 0
28AUG26 7.00 C 0.00 0.00 0.00 0.09 +0.01 16 0 98 0
28AUG26 7.25 C 0.03 0.03 0.03 0.04 0.00 16 8 150 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 1.95 -0.01 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.85 -0.01 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.75 -0.01 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.50 -0.01 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.26 0.00 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.01 0.00 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.77 +0.01 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.53 0.00 14 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.33 0.00 14 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 0.00 15 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 0.00 15 0 162 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 14 0 516 0
29SEP26 7.50 C 0.02 0.02 0.02 0.02 0.00 15 8 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 66 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 1.95 -0.01 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.85 -0.01 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.75 -0.01 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.50 -0.01 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.26 -0.01 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.02 +0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.79 +0.02 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.59 +0.02 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.42 +0.01 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.31 +0.04 17 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 +0.02 16 0 120 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 +0.01 16 0 151 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 +0.01 16 0 659 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 +0.01 16 0 188 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 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 1.95 -0.01 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.85 -0.01 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.75 -0.01 19 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.51 -0.01 19 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.28 0.00 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.06 +0.01 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.84 +0.03 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.67 +0.04 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.51 +0.01 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 +0.04 17 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 +0.01 16 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 +0.02 16 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 +0.02 17 0 311 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 +0.02 17 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 1.99 0.00 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.89 0.00 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.80 +0.01 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.56 0.00 20 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.34 0.00 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.12 -0.01 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.94 +0.03 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.77 +0.02 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.60 +0.01 17 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.48 +0.01 17 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.38 +0.01 17 0 200 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 +0.01 17 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 +0.01 17 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 +0.01 17 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 0.00 17 0 60 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29JUN27 8.50 C 0.06 0.06 0.06 0.06 -0.01 17 400 460 +400
29JUN27 8.75 C 0.00 0.00 0.00 0.05 0.00 17 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 542 11,084 +521
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 81 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 133 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1,346 0
29JUN26 6.75 P 0.06 0.07 0.05 0.07 -0.01 16 124 2,186 -104
29JUN26 7.00 P 0.29 0.29 0.29 0.28 -0.02 0 3 1,620 0
29JUN26 7.25 P 0.51 0.51 0.51 0.53 -0.02 0 73 189 -73
29JUN26 7.50 P 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.30 0.00 88 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.55 0.00 100 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.80 0.00 111 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.05 0.00 121 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.30 0.00 132 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.55 0.00 141 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.80 0.00 151 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.05 0.00 160 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.30 0.00 168 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 15 0 450 0
30JUL26 6.50 P 0.03 0.04 0.03 0.04 -0.01 14 38 1,059 +38
30JUL26 6.75 P 0.12 0.13 0.10 0.13 -0.01 14 145 1,808 +115
30JUL26 7.00 P 0.00 0.00 0.00 0.31 -0.01 15 0 221 0
30JUL26 7.25 P 0.00 0.00 0.00 0.53 -0.02 0 0 22 0
30JUL26 7.50 P 0.00 0.00 0.00 0.78 -0.02 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.30 0.00 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.55 0.00 43 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.80 0.00 48 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.05 0.00 53 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.30 0.00 57 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.55 0.00 61 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.80 0.00 65 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.05 0.00 69 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 6.25 P 0.03 0.03 0.03 0.04 0.00 17 5 150 +5
28AUG26 6.50 P 0.09 0.10 0.08 0.09 -0.01 16 187 967 +187
28AUG26 6.75 P 0.00 0.00 0.00 0.20 -0.01 17 0 765 0
28AUG26 7.00 P 0.36 0.39 0.36 0.36 +0.01 18 60 319 +60
28AUG26 7.25 P 0.00 0.00 0.00 0.56 0.00 18 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 0.80 -0.01 22 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 1.06 +0.01 28 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.31 +0.01 32 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.55 0.00 34 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.80 0.00 38 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.05 0.00 41 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.30 0.00 45 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.55 0.00 48 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.80 0.00 51 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.05 0.00 54 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 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 16 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.02 14 0 488 0
29SEP26 6.50 P 0.15 0.15 0.15 0.14 -0.01 15 90 394 -53
29SEP26 6.75 P 0.00 0.00 0.00 0.26 -0.02 14 2 867 -2
29SEP26 7.00 P 0.46 0.46 0.46 0.45 0.00 16 5 178 0
29SEP26 7.25 P 0.00 0.00 0.00 0.64 -0.02 14 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.86 0.00 11 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.12 +0.01 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.37 +0.01 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.61 +0.01 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.86 +0.01 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.11 +0.01 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.36 +0.01 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.61 +0.01 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.85 +0.01 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.10 +0.01 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.35 +0.01 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 17 0 10 0
30DEC26 6.00 P 0.07 0.07 0.07 0.07 -0.01 16 69 436 -47
30DEC26 6.25 P 0.00 0.00 0.00 0.14 0.00 16 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 +0.01 16 0 343 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 -0.02 16 0 1,045 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 -0.02 15 0 172 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 0.00 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.91 -0.01 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.13 +0.01 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.37 +0.01 17 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.61 0.00 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.86 +0.01 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.11 +0.01 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.36 +0.01 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.61 +0.01 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.85 +0.01 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.10 +0.01 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.35 +0.01 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 +0.01 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 +0.01 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.18 0.00 16 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 +0.01 16 0 161 0
30MAR27 6.75 P 0.00 0.00 0.00 0.41 0.00 16 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.54 +0.01 15 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.74 +0.01 17 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.93 -0.01 16 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.15 -0.01 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.37 0.00 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.62 +0.01 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.86 +0.01 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.11 +0.01 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.36 +0.01 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.61 +0.01 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.85 +0.01 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.10 +0.01 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.35 +0.01 26 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 0.00 16 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 0.00 17 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.18 +0.01 18 0 25 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 0.00 18 0 191 0
29JUN27 6.50 P 0.36 0.36 0.36 0.35 -0.01 17 7 32 +7
29JUN27 6.75 P 0.48 0.48 0.48 0.49 0.00 18 5 179 +5
29JUN27 7.00 P 0.00 0.00 0.00 0.64 +0.01 18 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.79 -0.01 17 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.98 -0.01 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.22 +0.02 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.42 +0.01 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.66 +0.02 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.88 +0.01 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.11 +0.01 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.36 +0.01 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.61 +0.01 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.85 +0.01 21 0 0 0
TOTAL PUT 813 20,555 +138
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$ 25.10
29JUN26 17.50 C 0.00 0.00 0.00 7.61 -0.54 99 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.11 -0.54 91 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.61 -0.54 83 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.11 -0.54 75 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.61 -0.54 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.11 -0.54 59 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.11 -0.54 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.11 -0.54 0 0 0 0
29JUN26 23.00 C 2.00 2.00 2.00 2.11 -0.54 0 15 15 +15
29JUN26 24.00 C 1.04 1.07 1.04 1.20 -0.50 34 30 60 +30
29JUN26 25.00 C 0.34 0.42 0.33 0.45 -0.34 30 70 106 +45
29JUN26 26.00 C 0.06 0.06 0.06 0.09 -0.16 29 8 221 -8
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 102 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 70 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 194 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 171 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 271 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 425 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 106 0 289 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 114 0 326 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 121 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 128 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 135 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 142 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 149 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 167 0 65 0
30JUL26 18.50 C 0.00 0.00 0.00 6.63 -0.56 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.15 -0.55 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.64 -0.56 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.11 -0.59 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.17 -0.51 26 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.22 -0.51 27 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.33 -0.46 27 0 0 0
30JUL26 24.00 C 1.54 1.54 1.46 1.61 -0.39 29 60 165 +60
30JUL26 25.00 C 0.93 0.93 0.84 0.99 -0.29 28 20 92 +18
30JUL26 26.00 C 0.00 0.00 0.00 0.56 -0.18 28 0 76 0
30JUL26 27.00 C 0.00 0.00 0.00 0.28 -0.11 27 0 80 0
30JUL26 28.00 C 0.00 0.00 0.00 0.13 -0.05 27 0 61 0
30JUL26 29.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 103 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 0.00 29 0 95 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.67 -0.57 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.20 -0.50 25 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.71 -0.49 26 0 0 0
28AUG26 20.00 C 5.01 5.01 5.01 5.11 -0.59 0 8 8 +8
28AUG26 21.00 C 0.00 0.00 0.00 4.28 -0.52 28 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.38 -0.49 27 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.63 -0.39 29 0 0 0
28AUG26 24.00 C 1.77 1.81 1.77 1.92 -0.34 29 30 30 0
28AUG26 25.00 C 0.00 0.00 0.00 1.33 -0.31 28 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.88 -0.24 28 0 52 0
28AUG26 27.00 C 0.00 0.00 0.00 0.56 -0.18 28 0 45 0
28AUG26 28.00 C 0.00 0.00 0.00 0.34 -0.13 28 0 75 0
28AUG26 29.00 C 0.20 0.20 0.19 0.19 -0.09 27 30 118 -15
28AUG26 30.00 C 0.00 0.00 0.00 0.11 -0.05 28 0 48 0
28AUG26 31.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 228 0
28AUG26 32.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 6.67 -0.57 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.20 -0.50 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.71 -0.49 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.13 -0.57 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.31 -0.49 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.44 -0.48 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.67 -0.42 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.03 -0.38 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.46 -0.32 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.01 -0.27 28 0 9 0
29SEP26 27.00 C 0.00 0.00 0.00 0.68 -0.21 27 0 20 0
29SEP26 28.00 C 0.00 0.00 0.00 0.45 -0.15 28 0 34 0
29SEP26 29.00 C 0.00 0.00 0.00 0.28 -0.11 27 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 0.17 -0.08 27 0 720 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 6.72 -0.53 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.20 -0.50 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.71 -0.49 18 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.18 -0.54 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.41 -0.39 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.61 -0.45 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.91 -0.40 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.31 -0.35 25 0 0 0
30DEC26 25.00 C 1.79 1.85 1.77 1.85 -0.25 26 45 45 +45
30DEC26 26.00 C 1.38 1.39 1.37 1.41 -0.18 25 32 55 +32
30DEC26 27.00 C 0.00 0.00 0.00 1.08 -0.15 25 0 19 0
30DEC26 28.00 C 0.00 0.00 0.00 0.80 -0.12 25 0 160 0
30DEC26 29.00 C 0.00 0.00 0.00 0.59 -0.11 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.43 -0.10 25 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.30 -0.09 25 0 75 0
30DEC26 32.00 C 0.25 0.25 0.25 0.21 -0.07 25 53 160 +53
30DEC26 33.00 C 0.00 0.00 0.00 0.15 -0.05 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 17 0
30DEC26 38.00 C 0.08 0.08 0.08 0.03 0.00 26 13 44 -6
30DEC26 39.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.72 -0.53 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.22 -0.50 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.75 -0.48 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.33 -0.51 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.56 -0.41 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.93 -0.37 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.28 -0.34 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.72 -0.29 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.22 -0.26 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.81 -0.19 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.46 -0.17 25 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.17 -0.14 25 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 0.93 -0.12 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.73 -0.09 25 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.56 -0.08 25 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.43 -0.06 25 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.33 -0.05 25 0 111 0
30MAR27 34.00 C 0.00 0.00 0.00 0.25 -0.03 25 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.19 -0.03 25 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.05 0.00 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.04 0.00 26 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.81 -0.50 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.38 -0.50 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.96 -0.49 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.56 -0.48 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.97 -0.31 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.27 -0.34 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.64 -0.34 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.09 -0.32 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.62 -0.29 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.20 -0.27 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.84 -0.24 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.54 -0.20 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.27 -0.18 25 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 1.05 -0.15 25 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 0.86 -0.12 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.70 -0.12 25 0 4 0
29JUN27 33.00 C 0.00 0.00 0.00 0.60 -0.07 25 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.49 -0.09 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.40 -0.07 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.31 -0.07 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.25 -0.06 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.16 -0.04 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 15 0
TOTAL CALL 414 12,304 +277
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 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 64 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 +0.04 30 0 141 0
29JUN26 25.00 P 0.35 0.45 0.31 0.32 +0.18 29 224 189 +130
29JUN26 26.00 P 1.03 1.03 1.03 0.96 +0.39 26 2 44 -2
29JUN26 27.00 P 1.88 2.05 1.88 1.91 +0.52 32 60 255 -11
29JUN26 28.00 P 0.00 0.00 0.00 2.90 +0.54 0 0 132 0
29JUN26 29.00 P 0.00 0.00 0.00 3.90 +0.54 0 0 61 0
29JUN26 30.00 P 0.00 0.00 0.00 4.99 +0.63 93 0 60 0
29JUN26 31.00 P 0.00 0.00 0.00 6.00 +0.51 108 0 246 0
29JUN26 32.00 P 0.00 0.00 0.00 6.95 +0.44 106 0 336 0
29JUN26 33.00 P 0.00 0.00 0.00 7.99 +0.48 129 0 292 0
29JUN26 34.00 P 0.00 0.00 0.00 8.99 +0.48 140 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.99 +0.48 150 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 10.99 +0.50 161 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.99 +0.48 170 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.99 +0.48 180 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.99 +0.48 189 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.99 +0.50 197 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 15.99 +0.50 205 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.99 +0.50 213 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 17.99 +0.50 220 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 18.99 +0.48 228 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 +0.03 27 0 45 0
30JUL26 23.00 P 0.00 0.00 0.00 0.17 +0.08 27 0 0 0
30JUL26 24.00 P 0.44 0.44 0.44 0.41 +0.17 27 8 48 +8
30JUL26 25.00 P 0.82 0.82 0.82 0.78 +0.23 27 10 66 +10
30JUL26 26.00 P 1.41 1.52 1.39 1.34 +0.36 26 60 203 +45
30JUL26 27.00 P 0.00 0.00 0.00 2.08 +0.39 26 0 178 0
30JUL26 28.00 P 0.00 0.00 0.00 2.97 +0.49 27 0 195 0
30JUL26 29.00 P 0.00 0.00 0.00 3.91 +0.52 26 0 155 0
30JUL26 30.00 P 0.00 0.00 0.00 4.99 +0.63 40 0 130 -1
30JUL26 31.00 P 0.00 0.00 0.00 6.00 +0.51 47 0 58 -24
30JUL26 32.00 P 0.00 0.00 0.00 6.95 +0.44 47 0 0 -3
30JUL26 33.00 P 0.00 0.00 0.00 7.99 +0.48 56 0 46 0
30JUL26 34.00 P 0.00 0.00 0.00 8.99 +0.48 60 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.99 +0.48 65 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 10.99 +0.50 69 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.99 +0.48 73 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.99 +0.48 77 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.99 +0.48 81 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.99 +0.50 84 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.99 +0.50 88 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 16.99 +0.50 92 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 17.99 +0.50 95 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 18.99 +0.48 98 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.18 +0.05 28 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.37 +0.10 28 0 66 0
28AUG26 24.00 P 0.68 0.68 0.64 0.64 +0.14 27 115 137 +109
28AUG26 25.00 P 0.00 0.00 0.00 1.05 +0.19 27 0 33 0
28AUG26 26.00 P 0.00 0.00 0.00 1.60 +0.26 26 0 82 0
28AUG26 27.00 P 2.40 2.40 2.40 2.28 +0.33 26 9 91 +9
28AUG26 28.00 P 0.00 0.00 0.00 3.12 +0.42 27 0 61 0
28AUG26 29.00 P 0.00 0.00 0.00 3.99 +0.46 27 0 17 0
28AUG26 30.00 P 0.00 0.00 0.00 5.08 +0.65 36 0 115 0
28AUG26 31.00 P 0.00 0.00 0.00 6.00 +0.51 36 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 7.00 +0.49 41 0 54 0
28AUG26 33.00 P 0.00 0.00 0.00 8.00 +0.49 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.00 +0.49 48 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.00 +0.49 51 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.00 +0.51 55 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.00 +0.49 58 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.00 +0.49 61 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 14.00 +0.49 64 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 15.00 +0.51 67 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 16.00 +0.51 70 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 17.00 +0.51 72 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 18.00 +0.51 75 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 19.00 +0.49 78 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 +0.03 28 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.05 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.39 +0.09 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.65 +0.14 27 0 240 0
29SEP26 24.00 P 0.00 0.00 0.00 1.01 +0.19 27 0 41 0
29SEP26 25.00 P 1.50 1.59 1.50 1.48 +0.23 26 30 116 +30
29SEP26 26.00 P 2.17 2.17 2.10 2.07 +0.28 26 45 159 -15
29SEP26 27.00 P 2.82 2.85 2.80 2.77 +0.32 25 45 77 +37
29SEP26 28.00 P 0.00 0.00 0.00 3.63 +0.41 27 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 4.61 +0.58 31 0 91 0
29SEP26 30.00 P 0.00 0.00 0.00 5.53 +0.48 33 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 6.40 +0.42 32 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 7.43 +0.50 37 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 8.40 +0.49 39 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 9.32 +0.49 37 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 10.35 +0.54 42 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 11.34 +0.55 44 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 12.27 +0.49 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.32 +0.55 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.32 +0.50 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.25 +0.49 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.24 +0.43 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.24 +0.44 52 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.23 +0.51 54 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.29 +0.50 61 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.17 +0.04 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 +0.05 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.39 +0.07 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.62 +0.11 25 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 0.92 +0.11 25 0 83 0
30DEC26 24.00 P 0.00 0.00 0.00 1.32 +0.14 24 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.81 +0.18 24 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 2.45 +0.27 25 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 3.12 +0.35 25 0 33 0
30DEC26 28.00 P 0.00 0.00 0.00 3.86 +0.39 25 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 4.77 +0.53 27 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 5.67 +0.46 28 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 6.57 +0.49 29 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 7.51 +0.52 30 0 113 0
30DEC26 33.00 P 0.00 0.00 0.00 8.45 +0.52 31 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 9.36 +0.49 31 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 10.35 +0.51 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.34 +0.53 34 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 12.29 +0.50 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.32 +0.53 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.32 +0.49 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.25 +0.43 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.31 +0.50 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.24 +0.44 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.23 +0.43 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.29 +0.50 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.18 +0.05 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.22 +0.05 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.29 +0.06 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.37 +0.07 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.57 +0.10 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.84 +0.13 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.18 +0.18 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.59 +0.20 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 2.08 +0.23 24 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 2.72 +0.33 25 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 3.36 +0.37 25 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.11 +0.44 25 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 4.94 +0.40 26 0 32 0
30MAR27 30.00 P 0.00 0.00 0.00 5.75 +0.39 26 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 6.66 +0.44 27 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 7.57 +0.50 28 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 8.51 +0.53 29 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 9.39 +0.47 28 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 10.35 +0.48 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.34 +0.50 30 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 12.30 +0.50 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.32 +0.49 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.32 +0.49 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.32 +0.50 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.31 +0.50 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 17.25 +0.45 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.23 +0.43 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.29 +0.50 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.32 +0.06 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.39 +0.06 25 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 0.49 +0.08 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.59 +0.08 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.85 +0.11 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.17 +0.15 26 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.56 +0.18 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 2.02 +0.23 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.54 +0.26 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.12 +0.29 26 0 10 0
29JUN27 27.00 P 0.00 0.00 0.00 3.77 +0.32 26 0 20 0
29JUN27 28.00 P 4.74 4.74 4.74 4.46 +0.34 27 6 23 0
29JUN27 29.00 P 0.00 0.00 0.00 5.24 +0.39 27 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 6.05 +0.41 28 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.91 +0.45 28 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 7.79 +0.46 29 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 8.69 +0.46 29 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 9.59 +0.45 30 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.51 +0.46 30 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.45 +0.46 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.41 +0.49 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.38 +0.49 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 14.32 +0.47 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 15.32 +0.48 33 0 0 0
TOTAL PUT 614 8,229 +322
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$ 6.50
29JUN26 3.90 C 0.00 0.00 0.00 2.60 -0.01 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.50 -0.04 0 0 0 -2
29JUN26 4.10 C 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.50 -0.06 0 0 0 -2
29JUN26 5.25 C 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29JUN26 5.75 C 0.85 0.85 0.85 0.75 -0.01 0 3 0 -425
29JUN26 6.00 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 -240
29JUN26 6.25 C 0.28 0.28 0.28 0.25 -0.01 0 12 61 -478
29JUN26 6.50 C 0.06 0.06 0.02 0.03 -0.04 24 120 1,035 -25
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 963 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 846 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 903 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,032 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 1,023 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 112 0 319 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 123 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 133 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 141 0 55 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 150 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 158 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 174 0 12 0
30JUL26 4.50 C 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 -40
30JUL26 5.75 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 -105
30JUL26 6.25 C 0.19 0.19 0.19 0.26 -0.02 37 35 0 -305
30JUL26 6.50 C 0.14 0.15 0.13 0.13 -0.01 37 45 173 +20
30JUL26 6.75 C 0.00 0.00 0.00 0.08 0.00 38 0 293 0
30JUL26 7.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 259 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 0.00 40 0 1,110 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 0.00 41 0 1,229 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 146 0
30JUL26 8.00 C 0.02 0.02 0.02 0.01 0.00 45 85 501 0
30JUL26 8.25 C 0.02 0.02 0.02 0.01 0.00 49 30 237 +15
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 171 0
28AUG26 4.60 C 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 -30
28AUG26 6.25 C 0.00 0.00 0.00 0.30 -0.01 36 0 6 0
28AUG26 6.50 C 0.00 0.00 0.00 0.21 -0.01 36 0 180 0
28AUG26 6.75 C 0.00 0.00 0.00 0.15 0.00 36 0 109 0
28AUG26 7.00 C 0.00 0.00 0.00 0.10 0.00 36 0 92 0
28AUG26 7.25 C 0.00 0.00 0.00 0.07 0.00 37 0 59 0
28AUG26 7.50 C 0.08 0.08 0.08 0.04 0.00 36 30 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 42 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 47 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 52 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.20 -0.01 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.10 -0.01 0 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.90 -0.01 0 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.50 -0.06 0 0 0 -8
29SEP26 5.25 C 0.00 0.00 0.00 1.25 -0.01 0 0 0 -31
29SEP26 5.50 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 -60
29SEP26 5.75 C 0.00 0.00 0.00 0.75 -0.03 0 0 1 -76
29SEP26 6.00 C 0.46 0.46 0.44 0.50 -0.04 0 60 1,265 -1,547
29SEP26 6.25 C 0.00 0.00 0.00 0.37 0.00 35 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.28 0.00 35 0 111 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 0.00 35 0 194 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 0.00 35 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 0.00 35 0 143 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 0.00 35 0 323 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 +0.01 36 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 2.30 -0.03 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.00 -0.02 0 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.50 -0.06 0 0 0 -8
30DEC26 5.25 C 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 -15
30DEC26 5.75 C 0.00 0.00 0.00 0.76 -0.03 32 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.63 -0.02 32 0 135 0
30DEC26 6.25 C 0.00 0.00 0.00 0.51 -0.04 32 0 262 0
30DEC26 6.50 C 0.00 0.00 0.00 0.44 -0.02 33 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.36 -0.01 33 0 141 0
30DEC26 7.00 C 0.00 0.00 0.00 0.29 -0.01 33 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 -0.01 33 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 -0.01 33 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 0.00 34 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 0.00 34 0 105 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.01 33 0 31 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 12 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 34 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 34 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 34 0 340 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 34 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 33 0 35 0
30MAR27 4.40 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.50 -0.06 0 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.04 -0.05 33 0 0 0
30MAR27 5.75 C 0.96 0.96 0.96 0.88 -0.07 32 3 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.76 -0.03 32 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.65 -0.02 32 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.59 -0.01 34 0 17 0
30MAR27 6.75 C 0.00 0.00 0.00 0.49 -0.03 33 0 159 0
30MAR27 7.00 C 0.46 0.46 0.46 0.43 -0.01 34 30 50 +30
30MAR27 7.25 C 0.00 0.00 0.00 0.36 -0.01 34 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 -0.02 33 0 37 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 -0.01 33 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 56 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 -0.01 33 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 -0.01 33 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.01 33 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.01 33 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 0.07 -0.01 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 0.00 34 0 37 0
29JUN27 4.70 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.32 -0.02 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.18 -0.02 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.05 -0.02 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.90 -0.04 33 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.80 -0.01 33 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.72 -0.02 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.62 -0.03 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.54 -0.05 33 0 66 0
29JUN27 7.25 C 0.00 0.00 0.00 0.47 -0.04 33 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.44 -0.01 35 0 60 0
29JUN27 7.75 C 0.00 0.00 0.00 0.38 -0.02 34 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.33 -0.01 34 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.29 -0.01 34 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.24 -0.02 34 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 56 0
29JUN27 9.25 C 0.00 0.00 0.00 0.16 -0.01 34 0 5 0
29JUN27 9.50 C 0.00 0.00 0.00 0.14 -0.01 34 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.12 -0.01 34 0 114 0
TOTAL CALL 453 21,763 -3,332
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 174 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 165 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 156 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 147 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 139 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 131 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 123 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 115 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 108 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 559 0
29JUN26 5.75 P 0.02 0.02 0.02 0.01 -0.01 29 20 930 -15
29JUN26 6.00 P 0.07 0.07 0.07 0.07 -0.01 29 2 413 0
29JUN26 6.25 P 0.21 0.23 0.18 0.22 -0.01 23 150 1,175 -90
29JUN26 6.50 P 0.44 0.44 0.43 0.45 +0.01 0 15 1,171 -5
29JUN26 6.75 P 0.64 0.64 0.64 0.69 +0.01 0 30 1,339 0
29JUN26 7.00 P 0.91 0.91 0.91 0.94 +0.01 0 14 785 0
29JUN26 7.25 P 0.00 0.00 0.00 1.21 +0.05 58 0 329 0
29JUN26 7.50 P 0.00 0.00 0.00 1.46 +0.04 68 0 635 0
29JUN26 7.75 P 0.00 0.00 0.00 1.71 +0.01 77 0 120 0
29JUN26 8.00 P 0.00 0.00 0.00 1.96 +0.01 85 0 333 0
29JUN26 8.25 P 0.00 0.00 0.00 2.21 +0.01 94 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.46 +0.01 102 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.74 +0.07 174 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 2.96 +0.01 118 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.21 +0.01 125 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.46 +0.01 132 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.71 +0.01 139 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 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 0.02 +0.01 39 0 167 0
30JUL26 5.25 P 0.00 0.00 0.00 0.03 0.00 35 0 146 0
30JUL26 5.50 P 0.00 0.00 0.00 0.07 0.00 35 0 2,170 0
30JUL26 5.75 P 0.13 0.13 0.13 0.14 0.00 35 508 1,706 0
30JUL26 6.00 P 0.23 0.23 0.22 0.25 0.00 36 156 267 -144
30JUL26 6.25 P 0.37 0.37 0.37 0.38 0.00 34 90 734 +60
30JUL26 6.50 P 0.00 0.00 0.00 0.55 0.00 34 0 224 0
30JUL26 6.75 P 0.00 0.00 0.00 0.76 +0.02 35 0 133 0
30JUL26 7.00 P 0.00 0.00 0.00 1.02 +0.04 44 0 333 0
30JUL26 7.25 P 0.00 0.00 0.00 1.26 +0.09 49 0 182 0
30JUL26 7.50 P 0.00 0.00 0.00 1.51 +0.08 55 0 190 0
30JUL26 7.75 P 0.00 0.00 0.00 1.76 +0.06 61 0 340 0
30JUL26 8.00 P 0.00 0.00 0.00 1.96 +0.01 42 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.21 +0.01 46 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 2.46 +0.01 50 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.74 +0.04 74 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.96 +0.01 57 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.21 +0.01 60 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.46 +0.01 64 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.71 +0.01 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 0.02 +0.01 35 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 2 0
28AUG26 5.25 P 0.06 0.06 0.06 0.07 0.00 34 30 230 +30
28AUG26 5.50 P 0.00 0.00 0.00 0.13 0.00 34 0 155 0
28AUG26 5.75 P 0.00 0.00 0.00 0.22 +0.01 35 0 501 0
28AUG26 6.00 P 0.00 0.00 0.00 0.32 0.00 34 0 67 0
28AUG26 6.25 P 0.00 0.00 0.00 0.46 +0.01 34 0 78 0
28AUG26 6.50 P 0.00 0.00 0.00 0.63 +0.02 35 0 63 0
28AUG26 6.75 P 0.81 0.81 0.76 0.83 +0.03 36 60 85 +60
28AUG26 7.00 P 0.00 0.00 0.00 1.06 +0.05 40 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.27 +0.04 39 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.51 +0.05 43 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.76 +0.06 47 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.96 +0.01 34 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.23 +0.03 48 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.46 +0.01 41 0 50 0
28AUG26 8.75 P 0.00 0.00 0.00 2.74 +0.04 58 0 300 0
28AUG26 9.00 P 0.00 0.00 0.00 2.96 +0.01 46 0 200 0
28AUG26 9.25 P 0.00 0.00 0.00 3.21 +0.01 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.46 +0.01 52 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.71 +0.01 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 33 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 0.18 +0.01 34 0 180 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 +0.01 34 0 1,490 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 +0.01 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 0.00 0.00 0.00 0.69 +0.03 34 0 235 0
29SEP26 6.75 P 0.86 0.86 0.86 0.88 +0.03 35 120 322 +120
29SEP26 7.00 P 1.06 1.06 1.06 1.10 +0.05 38 60 150 +60
29SEP26 7.25 P 0.00 0.00 0.00 1.30 +0.06 37 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.54 +0.05 40 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.76 +0.04 40 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.96 +0.01 30 0 1,947 0
29SEP26 8.25 P 0.00 0.00 0.00 2.28 +0.08 50 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.48 +0.03 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.74 +0.04 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.96 +0.01 41 0 228 0
29SEP26 9.25 P 0.00 0.00 0.00 3.21 +0.01 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.46 +0.01 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.71 +0.01 48 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 33 0 6 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.05 0.00 33 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.06 0.00 33 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.07 0.00 33 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 0.00 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 0.00 32 0 33 0
30DEC26 4.90 P 0.11 0.11 0.11 0.12 0.00 32 30 36 +30
30DEC26 5.00 P 0.13 0.13 0.13 0.14 0.00 32 30 166 +30
30DEC26 5.25 P 0.00 0.00 0.00 0.20 -0.01 32 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 0.00 32 0 127 0
30DEC26 5.75 P 0.00 0.00 0.00 0.38 -0.01 32 0 63 0
30DEC26 6.00 P 0.49 0.49 0.49 0.50 0.00 32 30 146 +30
30DEC26 6.25 P 0.00 0.00 0.00 0.65 +0.01 33 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 +0.02 33 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.98 +0.01 33 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.19 +0.04 35 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.39 +0.04 35 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.58 +0.01 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.81 +0.02 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.06 +0.05 39 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.28 +0.06 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.48 +0.03 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.74 +0.04 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.98 +0.03 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.22 +0.02 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.47 +0.02 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.71 +0.01 38 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 +0.01 34 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 0.14 -0.01 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 -0.01 33 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.19 0.00 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 0.29 -0.01 32 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.38 -0.01 32 0 101 0
30MAR27 5.75 P 0.00 0.00 0.00 0.49 0.00 32 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 0.60 -0.01 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.74 0.00 32 0 76 0
30MAR27 6.50 P 0.00 0.00 0.00 0.90 +0.01 32 0 195 0
30MAR27 6.75 P 0.00 0.00 0.00 1.06 +0.01 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.27 +0.04 34 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.43 0.00 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.66 +0.03 34 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.87 +0.04 35 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.08 +0.03 35 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.30 +0.03 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.53 +0.06 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.74 +0.01 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.98 +0.02 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.22 +0.01 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.47 +0.02 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.71 +0.01 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.24 0.00 34 0 75 0
29JUN27 4.90 P 0.00 0.00 0.00 0.27 0.00 34 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.30 0.00 34 0 42 0
29JUN27 5.25 P 0.00 0.00 0.00 0.38 -0.01 33 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.48 -0.01 33 0 25 0
29JUN27 5.75 P 0.00 0.00 0.00 0.60 -0.01 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.73 0.00 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.86 -0.02 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.04 0.00 35 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.21 +0.02 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.39 +0.03 36 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.53 -0.01 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.72 0.00 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.92 0.00 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.12 0.00 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.34 0.00 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.55 0.00 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.78 0.00 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.01 +0.01 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.24 +0.01 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.48 +0.01 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.72 +0.01 34 0 0 0
TOTAL PUT 1,345 31,401 +166
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$ 166.30
29JUN26 21.00 C 0.00 0.00 0.00 145.31 +1.70 405 0 56 0
29JUN26 22.00 C 0.00 0.00 0.00 144.51 +1.90 695 0 0 0
29JUN26 23.00 C 143.42 143.42 143.42 143.42 +1.81 630 2 2 0
29JUN26 24.00 C 0.00 0.00 0.00 142.39 +1.78 593 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 141.39 +1.78 580 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 140.31 +1.70 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 139.39 +1.78 556 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 138.31 +1.69 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 137.39 +1.77 533 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 136.47 +1.85 569 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 135.59 +1.97 603 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 134.40 +1.78 509 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 133.56 +1.94 571 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 132.47 +1.85 527 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 131.52 +1.90 537 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 130.70 +2.08 577 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 129.40 +1.78 463 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 128.68 +2.06 552 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 127.32 +1.70 322 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 126.30 +1.68 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 125.40 +1.78 431 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 124.47 +1.85 457 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 123.32 +1.70 208 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 122.59 +1.97 478 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 121.41 +1.79 408 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 120.59 +1.97 462 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 119.47 +1.84 420 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 118.61 +1.98 452 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 117.59 +1.96 440 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 116.66 +2.03 448 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 114.24 +2.11 445 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 111.41 +1.78 345 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 109.12 +1.99 391 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 106.60 +1.97 372 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 103.92 +1.24 310 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 101.33 +1.69 0 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 99.01 +1.87 313 0 35 0
29JUN26 70.00 C 0.00 0.00 0.00 96.72 +2.08 337 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 93.83 +1.69 0 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 91.33 +1.69 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 89.23 +2.09 301 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 86.34 +1.70 171 0 9 0
29JUN26 82.50 C 0.00 0.00 0.00 83.84 +1.70 158 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 81.63 +1.98 256 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 78.84 +1.69 0 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 76.34 +1.69 0 0 95 0
29JUN26 92.50 C 0.00 0.00 0.00 73.84 +1.69 0 0 25 0
29JUN26 95.00 C 0.00 0.00 0.00 71.34 +1.69 0 0 34 0
29JUN26 97.50 C 0.00 0.00 0.00 69.30 +2.15 224 0 17 0
29JUN26 100.00 C 63.00 63.00 62.00 66.70 +2.04 206 5 141 -5
29JUN26 102.50 C 0.00 0.00 0.00 64.03 +1.87 178 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 61.65 +1.99 184 0 81 0
29JUN26 107.50 C 0.00 0.00 0.00 59.07 +1.90 167 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 56.59 +1.92 161 0 50 0
29JUN26 112.50 C 0.00 0.00 0.00 54.40 +0.90 177 0 26 0
29JUN26 115.00 C 0.00 0.00 0.00 51.37 +0.70 104 0 262 0
29JUN26 117.50 C 0.00 0.00 0.00 49.33 +1.06 156 0 87 0
29JUN26 120.00 C 0.00 0.00 0.00 46.71 +1.95 140 0 260 0
29JUN26 122.50 C 44.40 44.40 44.01 44.45 +1.83 147 5 104 -5
29JUN26 125.00 C 0.00 0.00 0.00 42.01 +1.46 142 0 64 0
29JUN26 127.50 C 0.00 0.00 0.00 39.00 +0.81 101 0 119 0
29JUN26 130.00 C 0.00 0.00 0.00 37.67 +1.92 149 0 183 0
29JUN26 132.50 C 0.00 0.00 0.00 35.20 +1.94 141 0 139 0
29JUN26 135.00 C 0.00 0.00 0.00 31.84 +0.79 102 0 238 0
29JUN26 137.50 C 0.00 0.00 0.00 28.93 +0.69 67 0 47 0
29JUN26 140.00 C 33.00 33.00 33.00 28.04 +1.54 123 1 377 0
29JUN26 142.50 C 20.24 20.24 20.24 25.01 +1.05 101 1 9 0
29JUN26 145.00 C 28.00 28.00 28.00 22.88 +0.94 101 1 56 -1
29JUN26 147.50 C 28.63 28.63 28.63 20.82 +0.82 101 1 41 0
29JUN26 150.00 C 14.34 17.38 14.34 18.86 +0.71 101 2 150 -1
29JUN26 152.50 C 0.00 0.00 0.00 16.99 +0.59 101 3 87 -3
29JUN26 155.00 C 0.00 0.00 0.00 15.23 +0.47 101 0 39 0
29JUN26 157.50 C 13.00 13.00 9.99 13.57 +0.35 101 3 48 -2
29JUN26 160.00 C 18.80 18.80 9.50 12.01 +0.44 101 4 111 -2
29JUN26 162.50 C 16.00 16.00 7.31 10.59 +0.07 101 16 130 +5
29JUN26 165.00 C 8.84 15.00 6.50 9.31 -0.01 101 49 78 +8
29JUN26 167.50 C 11.20 13.53 5.34 8.25 -0.06 103 28 52 +3
29JUN26 170.00 C 8.50 12.34 4.80 7.06 -0.14 101 50 90 -8
29JUN26 172.50 C 9.03 9.03 4.01 6.21 -0.03 103 13 216 +2
29JUN26 175.00 C 8.00 8.85 3.36 5.36 -0.19 103 26 44 -1
29JUN26 177.50 C 6.85 7.02 6.50 4.58 -0.21 103 3 147 +1
29JUN26 180.00 C 6.16 7.56 2.39 3.88 -0.25 103 44 91 -18
29JUN26 182.50 C 0.00 0.00 0.00 3.28 -0.25 102 0 45 0
29JUN26 185.00 C 5.34 5.34 2.15 2.75 -0.27 102 13 74 0
29JUN26 187.50 C 4.76 4.76 3.10 2.30 -0.26 102 5 25 +1
29JUN26 190.00 C 3.90 4.50 2.00 1.91 -0.26 102 14 99 -3
29JUN26 192.50 C 1.57 1.57 1.57 1.58 -0.25 102 3 22 0
29JUN26 195.00 C 1.90 1.90 0.90 1.30 -0.24 102 17 114 -2
29JUN26 197.50 C 1.80 3.00 0.81 1.04 -0.25 101 10 67 +3
29JUN26 200.00 C 2.19 2.52 0.87 0.87 -0.20 102 20 242 -1
30JUL26 55.00 C 111.49 111.49 111.32 111.41 +1.08 0 5 5 +5
30JUL26 57.50 C 0.00 0.00 0.00 109.12 +1.85 144 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 106.60 +1.82 135 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 103.98 +1.30 85 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 101.49 +1.69 89 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 99.01 +1.70 97 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 96.72 +1.89 125 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 94.10 +1.76 107 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 91.81 +1.95 121 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 89.23 +1.84 110 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 86.71 +1.21 104 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 84.15 +1.68 94 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 81.80 +1.22 101 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 79.65 +2.07 112 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 76.90 +1.21 98 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 74.46 +0.39 96 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 72.28 +1.66 102 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 69.72 -0.11 96 0 30 0
30JUL26 100.00 C 63.80 63.80 63.00 67.45 +1.71 98 5 7 +5
30JUL26 102.50 C 0.00 0.00 0.00 64.89 +0.14 92 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 62.77 +1.22 96 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 60.32 +1.69 93 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 57.99 +1.68 92 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 54.57 -0.53 69 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 52.51 -0.94 75 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 51.23 +0.04 89 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 48.31 -1.14 80 0 62 0
30JUL26 122.50 C 47.07 47.07 46.74 47.13 -0.25 90 5 25 +5
30JUL26 125.00 C 0.00 0.00 0.00 44.98 +0.85 89 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 42.90 +1.33 88 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 40.39 +0.74 84 0 33 0
30JUL26 132.50 C 0.00 0.00 0.00 39.11 +1.02 89 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 37.30 +0.80 89 0 39 0
30JUL26 137.50 C 0.00 0.00 0.00 35.65 +1.32 90 0 45 0
30JUL26 140.00 C 31.38 31.38 31.38 33.92 +0.12 90 1 82 0
30JUL26 142.50 C 0.00 0.00 0.00 32.25 +0.57 90 0 88 0
30JUL26 145.00 C 29.00 29.00 29.00 30.76 -0.06 90 1 111 0
30JUL26 147.50 C 0.00 0.00 0.00 29.81 +1.04 94 0 29 0
30JUL26 150.00 C 0.00 0.00 0.00 28.02 +0.85 92 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 26.11 -0.05 89 0 6 0
30JUL26 155.00 C 0.00 0.00 0.00 24.78 +0.35 90 0 32 0
30JUL26 157.50 C 0.00 0.00 0.00 23.51 +0.18 90 0 65 0
30JUL26 160.00 C 0.00 0.00 0.00 22.73 +1.01 92 0 55 0
30JUL26 162.50 C 0.00 0.00 0.00 21.60 +0.77 93 0 19 0
30JUL26 165.00 C 23.00 26.00 19.00 20.54 +0.86 93 22 46 +4
30JUL26 167.50 C 21.50 24.00 21.50 19.52 +0.93 94 2 113 -2
30JUL26 170.00 C 20.59 22.00 18.56 18.57 +0.92 94 5 247 -1
30JUL26 172.50 C 20.90 20.90 14.50 17.65 +0.84 95 5 57 -3
30JUL26 175.00 C 0.00 0.00 0.00 16.79 +0.82 95 0 153 0
30JUL26 177.50 C 15.01 15.09 15.01 15.96 +0.85 96 4 30 +3
30JUL26 180.00 C 12.52 12.52 12.40 15.10 +0.76 96 2 73 0
30JUL26 182.50 C 0.00 0.00 0.00 14.24 +0.73 96 0 32 0
30JUL26 185.00 C 16.80 16.80 13.00 13.43 +0.71 96 2 22 0
30JUL26 187.50 C 12.90 12.90 11.69 12.65 +0.67 95 3 50 0
30JUL26 190.00 C 11.13 11.13 11.13 11.91 +0.64 95 2 36 +2
30JUL26 192.50 C 0.00 0.00 0.00 11.22 +0.62 95 0 18 0
30JUL26 195.00 C 0.00 0.00 0.00 10.55 +0.58 95 0 23 0
30JUL26 197.50 C 0.00 0.00 0.00 9.93 +0.56 95 0 2 0
30JUL26 200.00 C 12.40 12.40 12.40 9.33 +0.53 95 2 38 0
30JUL26 205.00 C 7.76 12.08 7.76 8.24 +0.48 95 7 97 +2
28AUG26 85.00 C 0.00 0.00 0.00 82.08 +0.25 79 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 79.65 +0.63 78 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 77.91 +0.91 92 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 75.01 -0.40 81 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 72.88 +0.59 84 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 70.98 +0.84 89 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 68.73 +1.13 88 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 66.40 +0.53 87 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 63.49 +0.01 78 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 62.32 +0.29 88 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 59.29 -0.74 80 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 58.07 +0.52 87 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 55.97 +0.10 86 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 53.47 -0.03 83 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 52.19 +0.37 87 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 49.62 -0.58 83 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 47.82 -0.46 83 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 46.83 +0.03 87 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 45.01 +0.41 87 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 42.88 -0.70 85 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 41.41 -0.23 86 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 39.80 -0.08 86 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 38.82 +0.27 88 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 36.90 -0.32 86 0 36 0
28AUG26 145.00 C 0.00 0.00 0.00 35.51 -0.01 87 0 98 0
28AUG26 147.50 C 0.00 0.00 0.00 34.16 -0.27 87 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 32.86 -0.03 87 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 31.59 -0.35 88 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 30.43 -0.41 88 0 34 0
28AUG26 157.50 C 29.32 29.32 29.32 30.42 +1.10 93 1 15 -1
28AUG26 160.00 C 0.00 0.00 0.00 28.50 +1.20 90 0 44 0
28AUG26 162.50 C 0.00 0.00 0.00 27.77 +1.04 91 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 26.75 +1.42 92 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 25.77 +1.31 92 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 24.66 +1.11 92 0 66 0
28AUG26 172.50 C 23.00 23.00 21.09 23.62 +1.01 91 5 518 +3
28AUG26 175.00 C 22.40 22.40 20.30 22.33 +0.57 90 5 20 +4
28AUG26 177.50 C 25.39 25.39 19.78 21.98 +0.98 92 2 5 +1
28AUG26 180.00 C 20.10 20.10 20.10 21.19 +0.96 93 5 19 +5
28AUG26 182.50 C 0.00 0.00 0.00 20.33 +0.91 93 0 17 0
28AUG26 185.00 C 0.00 0.00 0.00 19.70 +1.11 93 0 13 0
28AUG26 187.50 C 0.00 0.00 0.00 18.67 +0.87 92 0 17 0
28AUG26 190.00 C 0.00 0.00 0.00 18.11 +1.07 93 0 79 0
28AUG26 192.50 C 0.00 0.00 0.00 16.85 +0.54 91 0 1 0
28AUG26 195.00 C 0.00 0.00 0.00 16.14 +0.98 91 0 38 0
28AUG26 197.50 C 0.00 0.00 0.00 15.93 +0.99 93 0 29 0
28AUG26 200.00 C 0.00 0.00 0.00 14.82 +0.53 91 0 23 0
28AUG26 205.00 C 0.00 0.00 0.00 14.00 +0.92 93 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 129.58 +1.69 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 128.68 +1.78 114 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 127.60 +1.70 85 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 126.61 +1.70 87 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 125.62 +1.70 87 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 124.63 +1.70 87 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 123.64 +1.70 87 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 122.65 +1.70 87 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 121.66 +1.70 86 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 120.67 +1.69 86 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 119.69 +1.70 88 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 118.70 +1.70 87 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 117.71 +1.69 87 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 116.73 +1.70 88 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 114.27 +1.70 88 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 111.81 +1.48 87 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 109.37 +1.70 87 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 106.94 +1.70 87 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 104.51 +1.69 87 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 102.10 +1.69 87 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 99.71 +1.70 87 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 97.33 +1.82 87 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 94.45 +0.62 67 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 92.46 +0.62 83 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 90.33 +1.44 87 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 87.51 +0.89 77 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 85.51 +1.37 84 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 83.19 +1.19 83 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 80.88 +0.15 82 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 78.65 -0.08 82 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 76.46 +0.02 82 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 74.27 -0.26 82 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 72.30 +1.47 83 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 70.21 +2.61 83 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 68.09 +0.75 83 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 66.14 +0.24 83 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 63.72 -0.04 80 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 61.01 -0.55 76 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 60.16 +0.63 82 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 57.43 -0.37 78 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 56.65 +0.65 83 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 55.03 +0.92 84 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 52.36 +0.09 80 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 50.75 -0.06 80 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 49.95 -0.03 84 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 47.64 +0.09 81 0 175 0
29SEP26 132.50 C 0.00 0.00 0.00 46.94 +0.63 85 0 63 0
29SEP26 135.00 C 0.00 0.00 0.00 44.69 -0.05 82 0 115 0
29SEP26 137.50 C 46.75 49.51 46.75 43.83 +0.19 84 100 73 -27
29SEP26 140.00 C 0.00 0.00 0.00 42.17 -0.03 84 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 40.54 +0.11 83 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 39.79 +0.30 85 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 37.95 -0.38 83 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 36.72 -0.40 83 0 141 0
29SEP26 152.50 C 0.00 0.00 0.00 35.51 -0.23 84 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 34.87 +0.13 85 0 30 0
29SEP26 157.50 C 33.83 33.83 33.83 33.44 -0.40 85 12 2 -12
29SEP26 160.00 C 0.00 0.00 0.00 33.43 +2.05 88 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 31.98 +1.58 87 0 56 0
29SEP26 165.00 C 0.00 0.00 0.00 30.98 +1.32 87 0 40 0
29SEP26 167.50 C 30.30 34.00 29.50 30.02 +1.42 88 14 43 +12
29SEP26 170.00 C 0.00 0.00 0.00 28.97 +1.26 87 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 27.97 +1.10 87 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 27.22 +1.19 88 0 33 0
29SEP26 177.50 C 28.48 28.48 28.48 26.29 +1.07 88 8 22 0
29SEP26 180.00 C 28.18 28.18 27.21 25.59 +1.14 88 3 30 +2
29SEP26 182.50 C 26.66 26.66 26.66 24.89 +1.01 89 1 46 +1
29SEP26 185.00 C 25.84 25.84 25.84 23.36 +0.27 87 1 39 +1
29SEP26 187.50 C 25.93 27.80 23.79 23.35 +1.07 89 152 339 +152
29SEP26 190.00 C 24.33 24.33 23.11 21.99 +0.48 87 2 112 +2
29SEP26 192.50 C 22.46 22.46 22.46 21.32 +0.57 88 1 34 +1
29SEP26 195.00 C 21.84 21.84 21.84 20.81 +1.37 88 1 4 +1
29SEP26 197.50 C 0.00 0.00 0.00 20.15 +0.82 88 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 19.59 +1.49 89 0 107 0
29SEP26 205.00 C 0.00 0.00 0.00 18.33 +0.97 89 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 17.09 +0.93 89 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 15.93 +1.33 89 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 14.85 +0.85 89 0 1 0
29SEP26 225.00 C 0.00 0.00 0.00 13.84 +0.82 88 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 12.90 +0.78 88 0 10 0
29SEP26 235.00 C 0.00 0.00 0.00 12.02 +0.74 88 0 38 0
30DEC26 48.00 C 0.00 0.00 0.00 119.25 +1.69 79 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 118.30 +1.69 79 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 117.35 +1.70 79 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 114.97 +1.69 79 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 112.62 +1.69 79 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 110.20 +0.66 77 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 108.09 +0.65 81 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 105.53 +1.53 77 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 103.20 +1.46 76 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 101.04 +1.19 78 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 98.76 +0.52 77 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 96.55 +1.43 77 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 94.20 +1.29 75 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 92.13 +1.32 76 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 90.11 +0.62 77 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 87.82 +0.39 76 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 85.29 -0.15 72 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 83.96 +1.41 77 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 81.86 +1.35 77 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 79.95 +0.30 77 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 78.03 +0.74 77 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 76.15 +1.51 77 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 74.25 +0.49 77 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 71.52 +0.12 73 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 70.30 +0.90 75 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 68.03 -0.53 73 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 67.02 +0.25 76 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 64.29 -0.94 72 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 62.73 -0.76 73 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 61.20 -0.86 73 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 60.67 +0.37 77 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 58.23 -0.81 74 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 57.77 +0.11 77 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 56.13 +0.18 77 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 54.04 -0.61 75 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 53.44 -0.07 77 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 52.20 -0.03 77 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 50.87 -0.06 77 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 49.70 +0.06 78 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 48.49 +0.06 78 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 47.32 +0.11 78 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 46.17 +0.10 78 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 45.06 +0.34 78 0 196 0
30DEC26 152.50 C 0.00 0.00 0.00 43.87 -0.01 78 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 43.06 +0.45 79 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 41.99 +0.39 79 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 40.49 +0.92 78 0 90 0
30DEC26 162.50 C 0.00 0.00 0.00 40.01 +1.37 79 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 39.09 +1.36 79 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 38.19 +1.35 79 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 37.32 +1.34 80 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 36.46 +1.32 80 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 35.63 +1.31 80 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 34.82 +1.29 80 0 0 0
30DEC26 180.00 C 35.80 35.80 35.80 34.02 +1.26 80 1 1 +1
30DEC26 182.50 C 0.00 0.00 0.00 33.26 +0.95 80 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 32.63 +0.83 81 0 0 0
30DEC26 187.50 C 33.73 33.73 33.73 31.92 +0.92 81 3 3 +3
30DEC26 190.00 C 0.00 0.00 0.00 31.28 +1.06 81 0 0 0
30DEC26 192.50 C 33.22 33.22 33.22 30.55 +1.10 81 1 1 +1
30DEC26 195.00 C 32.54 32.54 32.54 29.79 +1.08 81 1 1 +1
30DEC26 197.50 C 31.86 31.86 31.86 29.05 +1.06 81 1 1 +1
30DEC26 200.00 C 0.00 0.00 0.00 28.33 +1.05 81 0 3 0
30DEC26 205.00 C 0.00 0.00 0.00 26.94 +1.01 81 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 25.63 +0.99 81 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 24.38 +0.95 81 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 23.20 +0.93 81 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 22.08 +0.90 81 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 21.01 +0.87 81 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 20.00 +0.85 81 0 4 0
30MAR27 55.00 C 0.00 0.00 0.00 113.60 +1.66 76 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 111.38 +1.65 76 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 109.18 +1.64 75 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 107.02 +1.63 75 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 104.88 +1.62 75 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 102.78 +1.62 75 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 100.70 +1.60 75 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 98.66 +1.59 75 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 96.65 +1.58 75 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 94.67 +1.57 75 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 92.73 +1.56 75 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 90.82 +1.55 75 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 88.94 +1.54 75 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 87.09 +1.52 75 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 85.28 +1.51 75 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 83.51 +1.50 75 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 80.80 +0.52 72 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 79.74 +1.16 74 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 78.38 +1.46 75 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 75.55 +0.26 72 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 73.88 -0.52 72 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 72.47 -0.20 72 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 71.26 -0.03 73 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 69.85 +0.75 74 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 68.35 +0.72 74 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 66.83 +0.49 74 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 65.42 +0.42 74 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 64.02 +0.61 74 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 62.72 +0.36 74 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 61.50 +0.53 74 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 60.11 +0.48 74 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 58.91 +0.55 74 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 57.69 +0.47 74 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 56.26 +0.20 74 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 55.25 +0.65 74 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 54.10 +0.35 74 0 18 0
30MAR27 145.00 C 0.00 0.00 0.00 53.06 +0.28 75 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 51.92 +0.26 75 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 50.87 +0.11 75 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 49.87 +0.03 75 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 48.88 +0.31 75 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 47.91 -0.05 75 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 46.98 +0.86 75 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 46.08 -0.03 75 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 45.19 +0.08 75 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 44.40 +0.34 76 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 43.58 +0.48 76 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 42.73 +0.07 76 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 41.93 +0.29 76 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 41.18 +0.35 76 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 40.42 +0.36 76 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 39.70 +0.46 77 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 39.02 +0.59 77 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 38.33 +0.69 77 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 37.65 +0.78 77 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 36.99 +0.88 77 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 73.49 +1.40 74 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 72.12 +1.40 74 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 70.75 +1.40 74 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 69.38 +1.33 74 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 68.18 +1.30 74 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 67.00 +1.30 74 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 65.83 +1.30 74 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 64.65 +1.30 74 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 63.48 +1.30 74 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 62.30 +1.30 74 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 61.13 +1.30 74 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 59.95 +1.22 74 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 58.93 +1.18 74 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 57.95 +1.19 74 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 56.19 +0.41 73 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 55.98 +1.19 74 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 54.90 +1.09 74 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 53.90 +0.61 74 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 53.01 +0.22 74 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 52.16 +0.33 75 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 51.33 +0.40 75 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 50.47 +0.54 75 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 49.69 +0.57 75 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 48.96 +0.60 75 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 47.65 -0.03 74 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 46.96 -0.17 74 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 46.34 -0.01 75 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 45.65 +0.02 75 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 45.15 +0.35 75 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 44.45 +0.47 75 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 43.82 +0.67 76 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 43.33 +0.93 76 0 1 0
TOTAL CALL 732 13,287 +143
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 523 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 511 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 500 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 489 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 478 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 469 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 459 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 450 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 441 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 433 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 416 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 409 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 394 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 387 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 380 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 374 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 367 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 361 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 355 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 349 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 343 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 332 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 326 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 316 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 311 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 306 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 282 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 271 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 261 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 251 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 242 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 232 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 224 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 215 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 207 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 198 0 103 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 190 0 37 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 183 0 136 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 175 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 168 0 80 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 161 0 73 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 154 0 378 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 147 0 97 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 141 0 32 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 135 0 93 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 128 0 34 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 122 0 83 0
29JUN26 107.50 P 0.14 0.14 0.14 0.01 0.00 117 6 261 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 111 0 162 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 -0.02 105 0 48 0
29JUN26 115.00 P 0.14 0.21 0.08 0.02 -0.02 107 24 316 +7
29JUN26 117.50 P 0.00 0.00 0.00 0.03 -0.03 105 0 68 0
29JUN26 120.00 P 0.09 0.27 0.09 0.04 -0.06 103 5 403 +1
29JUN26 122.50 P 0.00 0.00 0.00 0.06 -0.09 102 0 35 0
29JUN26 125.00 P 0.22 0.34 0.22 0.09 -0.13 101 5 220 -4
29JUN26 127.50 P 0.31 0.44 0.31 0.15 -0.16 102 3 273 0
29JUN26 130.00 P 0.35 0.60 0.26 0.22 -0.20 102 612 554 -124
29JUN26 132.50 P 0.61 0.61 0.61 0.32 -0.25 102 4 79 +4
29JUN26 135.00 P 0.40 0.71 0.30 0.45 -0.34 102 86 115 -24
29JUN26 137.50 P 0.55 0.85 0.55 0.64 -0.42 102 2 49 0
29JUN26 140.00 P 0.55 1.30 0.55 0.89 -0.50 102 147 159 +9
29JUN26 142.50 P 1.32 1.75 1.21 1.17 -0.55 102 6 79 +2
29JUN26 145.00 P 1.20 2.23 0.84 1.49 -0.71 101 79 536 +41
29JUN26 147.50 P 1.60 2.85 1.60 1.91 -0.82 100 79 65 -9
29JUN26 150.00 P 1.93 3.50 1.50 2.40 -0.97 100 28 142 -4
29JUN26 152.50 P 2.83 2.83 2.83 3.04 -1.07 100 1 81 0
29JUN26 155.00 P 2.20 3.80 1.98 3.75 -1.17 99 12 66 +2
29JUN26 157.50 P 4.49 5.96 4.47 4.55 -1.32 99 39 22 -20
29JUN26 160.00 P 4.62 7.87 3.03 5.51 -1.36 99 56 85 -2
29JUN26 162.50 P 7.80 9.11 7.80 6.55 -1.60 99 3 57 -2
29JUN26 165.00 P 6.50 9.73 5.26 7.74 -1.73 99 29 25 0
29JUN26 167.50 P 6.50 10.80 6.50 9.12 -1.98 100 5 25 0
29JUN26 170.00 P 9.50 13.10 6.78 10.57 -2.16 100 18 35 +1
29JUN26 172.50 P 9.10 11.80 9.10 12.13 -2.26 100 4 116 0
29JUN26 175.00 P 12.00 12.00 9.30 13.80 -1.73 101 9 10 +2
29JUN26 177.50 P 0.00 0.00 0.00 15.59 -1.89 101 0 18 0
29JUN26 180.00 P 0.00 0.00 0.00 17.38 -1.93 101 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 19.32 -1.94 101 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 21.93 -1.30 111 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 24.07 -1.25 113 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 25.48 -1.92 101 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 27.67 -2.06 101 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 29.89 -1.91 101 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 32.26 -0.86 103 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 35.50 -0.73 126 0 125 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 0.00 95 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.03 0.00 95 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.04 0.00 94 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.05 -0.02 93 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.08 0.00 94 0 19 0
30JUL26 82.50 P 0.00 0.00 0.00 0.11 -0.02 94 0 52 0
30JUL26 85.00 P 0.00 0.00 0.00 0.15 -0.01 94 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 0.20 -0.02 94 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.27 -0.01 94 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 0.35 -0.01 94 0 35 0
30JUL26 95.00 P 0.49 0.49 0.48 0.45 -0.01 94 2 36 0
30JUL26 97.50 P 0.60 0.60 0.60 0.56 -0.02 94 1 62 +1
30JUL26 100.00 P 0.72 0.72 0.72 0.67 -0.05 93 6 130 +3
30JUL26 102.50 P 0.00 0.00 0.00 0.81 -0.08 93 0 47 0
30JUL26 105.00 P 0.00 0.00 0.00 1.01 -0.09 93 0 81 0
30JUL26 107.50 P 1.04 1.04 1.04 1.22 -0.13 93 6 32 0
30JUL26 110.00 P 1.35 1.35 1.35 1.46 -0.12 93 1 76 0
30JUL26 112.50 P 0.00 0.00 0.00 1.75 -0.13 93 0 41 0
30JUL26 115.00 P 0.00 0.00 0.00 2.05 -0.13 93 0 84 0
30JUL26 117.50 P 2.14 2.14 2.14 2.41 -0.18 93 1 19 0
30JUL26 120.00 P 2.16 2.90 1.95 2.82 -0.18 93 6 21 -2
30JUL26 122.50 P 2.40 2.40 2.40 3.23 -0.21 93 1 16 +1
30JUL26 125.00 P 2.85 3.62 2.85 3.73 -0.25 93 4 108 0
30JUL26 127.50 P 0.00 0.00 0.00 4.27 -0.25 93 0 164 0
30JUL26 130.00 P 3.20 4.88 3.20 4.82 -0.28 92 8 29 -1
30JUL26 132.50 P 4.98 4.99 4.98 5.46 -0.33 92 13 78 +13
30JUL26 135.00 P 0.00 0.00 0.00 6.16 -0.33 92 0 137 0
30JUL26 137.50 P 0.00 0.00 0.00 6.86 -0.33 92 0 151 0
30JUL26 140.00 P 6.20 8.24 5.45 7.63 -0.43 92 22 138 +13
30JUL26 142.50 P 9.13 9.13 9.12 8.50 -0.43 92 2 36 +1
30JUL26 145.00 P 9.00 9.00 9.00 9.37 -0.43 92 1 17 +1
30JUL26 147.50 P 10.00 10.00 10.00 10.24 -0.55 92 1 20 +1
30JUL26 150.00 P 10.28 12.44 8.88 11.30 -0.55 92 5 30 0
30JUL26 152.50 P 0.00 0.00 0.00 12.36 -0.54 92 0 28 0
30JUL26 155.00 P 14.21 14.21 14.06 13.51 -0.60 92 2 9 0
30JUL26 157.50 P 11.50 14.80 11.50 14.74 -0.65 92 4 38 +1
30JUL26 160.00 P 14.31 16.60 13.50 16.44 -0.28 94 13 47 +8
30JUL26 162.50 P 17.88 17.88 17.88 17.32 -0.77 92 1 3 +1
30JUL26 165.00 P 18.69 20.25 17.10 18.75 -0.82 93 23 14 -3
30JUL26 167.50 P 18.00 22.80 18.00 20.22 -1.00 94 4 17 0
30JUL26 170.00 P 0.00 0.00 0.00 21.76 -1.02 94 0 47 0
30JUL26 172.50 P 19.56 21.84 19.56 23.34 -1.05 94 2 19 0
30JUL26 175.00 P 0.00 0.00 0.00 24.96 -1.08 95 0 543 0
30JUL26 177.50 P 0.00 0.00 0.00 25.65 -2.11 91 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 28.27 -1.17 95 0 30 0
30JUL26 182.50 P 0.00 0.00 0.00 30.02 -1.21 96 0 15 0
30JUL26 185.00 P 0.00 0.00 0.00 32.22 -0.83 98 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 33.79 -1.12 98 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 35.63 -0.75 98 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 37.75 -0.47 99 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 39.24 -1.06 97 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 41.56 +0.21 100 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 43.52 -0.34 100 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 47.63 +0.18 101 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.77 0.00 91 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 0.93 0.00 91 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 1.12 -0.01 91 0 3 0
28AUG26 92.50 P 0.00 0.00 0.00 1.36 0.00 91 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 1.54 -0.01 91 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 1.87 +0.04 91 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 2.20 -0.01 91 0 52 0
28AUG26 102.50 P 0.00 0.00 0.00 2.52 -0.02 91 0 49 0
28AUG26 105.00 P 0.00 0.00 0.00 2.90 -0.04 91 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 3.24 -0.14 90 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 3.79 -0.04 91 0 94 0
28AUG26 112.50 P 0.00 0.00 0.00 4.24 -0.07 91 0 1 0
28AUG26 115.00 P 0.00 0.00 0.00 4.83 -0.06 91 0 35 0
28AUG26 117.50 P 0.00 0.00 0.00 5.42 +0.10 91 0 30 0
28AUG26 120.00 P 0.00 0.00 0.00 5.82 -0.25 90 0 25 0
28AUG26 122.50 P 0.00 0.00 0.00 6.45 -0.11 90 0 5 0
28AUG26 125.00 P 0.00 0.00 0.00 7.18 -0.11 90 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 7.91 -0.36 90 0 25 0
28AUG26 130.00 P 5.75 5.75 5.75 8.64 -0.11 90 1 20 -1
28AUG26 132.50 P 0.00 0.00 0.00 9.44 -0.18 90 0 23 0
28AUG26 135.00 P 0.00 0.00 0.00 10.35 -0.17 90 0 22 0
28AUG26 137.50 P 0.00 0.00 0.00 11.26 -0.17 90 0 48 0
28AUG26 140.00 P 11.28 11.28 11.28 12.17 -0.19 90 1 107 0
28AUG26 142.50 P 0.00 0.00 0.00 13.10 -0.25 90 0 81 0
28AUG26 145.00 P 0.00 0.00 0.00 14.19 -0.25 90 0 26 0
28AUG26 147.50 P 0.00 0.00 0.00 15.29 -0.25 89 0 7 0
28AUG26 150.00 P 0.00 0.00 0.00 16.38 -0.32 89 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 17.48 -0.52 89 0 17 0
28AUG26 155.00 P 0.00 0.00 0.00 18.71 -0.59 89 0 16 0
28AUG26 157.50 P 0.00 0.00 0.00 20.16 -0.47 90 0 51 0
28AUG26 160.00 P 18.20 20.52 18.20 21.54 -0.50 90 2 36 0
28AUG26 162.50 P 0.00 0.00 0.00 22.96 -0.53 90 0 40 0
28AUG26 165.00 P 0.00 0.00 0.00 24.42 -0.59 91 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 25.84 -0.87 91 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 27.43 -0.65 91 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 29.27 -0.75 92 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 31.48 +0.55 95 0 16 0
28AUG26 177.50 P 0.00 0.00 0.00 32.20 -0.38 92 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 34.32 0.00 94 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 35.66 -0.31 92 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 38.16 +0.20 95 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 39.57 +0.21 94 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 41.01 +0.09 93 0 15 0
28AUG26 192.50 P 0.00 0.00 0.00 42.86 +0.11 94 0 15 0
28AUG26 195.00 P 0.00 0.00 0.00 44.75 -0.41 94 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 46.67 -0.40 95 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 48.97 +0.48 96 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 52.44 -0.41 95 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 94 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 84 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 86 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 0.00 87 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 0.00 88 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 0.00 87 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 0.00 87 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 0.00 87 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 0.00 87 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.24 0.00 87 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.31 0.00 87 0 42 0
29SEP26 67.50 P 0.00 0.00 0.00 0.39 0.00 87 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.52 +0.02 88 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.61 0.00 87 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 0.78 +0.01 88 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.93 0.00 87 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.10 0.00 87 0 38 0
29SEP26 82.50 P 0.00 0.00 0.00 1.29 -0.01 87 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 1.53 -0.06 87 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 1.82 -0.01 87 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 2.14 -0.03 87 0 349 0
29SEP26 92.50 P 0.00 0.00 0.00 2.41 -0.10 86 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 2.83 +0.06 87 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 3.13 -0.05 86 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 3.58 -0.05 86 0 67 0
29SEP26 102.50 P 0.00 0.00 0.00 4.03 -0.05 86 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 4.48 -0.05 86 0 21 0
29SEP26 107.50 P 0.00 0.00 0.00 5.04 -0.08 86 0 10 0
29SEP26 110.00 P 4.45 4.45 4.45 5.63 -0.08 86 1 33 0
29SEP26 112.50 P 0.00 0.00 0.00 6.23 -0.07 86 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 6.82 -0.09 86 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 7.53 -0.13 86 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 8.29 -0.12 86 0 187 0
29SEP26 122.50 P 0.00 0.00 0.00 9.04 -0.12 86 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 9.79 -0.13 86 0 34 0
29SEP26 127.50 P 0.00 0.00 0.00 10.62 -0.19 86 0 63 0
29SEP26 130.00 P 0.00 0.00 0.00 11.55 -0.18 86 0 263 0
29SEP26 132.50 P 0.00 0.00 0.00 12.48 -0.18 86 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 13.41 -0.19 86 0 20 0
29SEP26 137.50 P 0.00 0.00 0.00 14.34 -0.19 85 0 92 0
29SEP26 140.00 P 0.00 0.00 0.00 15.38 -0.27 86 0 27 0
29SEP26 142.50 P 0.00 0.00 0.00 16.50 -0.27 85 0 45 0
29SEP26 145.00 P 0.00 0.00 0.00 17.62 -0.27 85 0 44 0
29SEP26 147.50 P 0.00 0.00 0.00 18.74 -0.27 85 0 22 0
29SEP26 150.00 P 22.09 22.09 20.30 19.87 -0.40 85 3 15 +1
29SEP26 152.50 P 0.00 0.00 0.00 21.17 -0.43 86 0 31 0
29SEP26 155.00 P 0.00 0.00 0.00 22.52 -0.43 86 0 50 0
29SEP26 157.50 P 0.00 0.00 0.00 23.89 -0.49 86 0 115 0
29SEP26 160.00 P 0.00 0.00 0.00 25.31 -0.51 86 0 98 0
29SEP26 162.50 P 27.33 27.33 27.33 26.77 -0.82 86 1 1 +1
29SEP26 165.00 P 0.00 0.00 0.00 28.25 -0.74 86 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 29.84 -0.72 87 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 31.52 -0.44 87 0 1 0
29SEP26 172.50 P 0.00 0.00 0.00 33.02 +0.36 87 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 35.00 +0.36 88 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 37.17 +0.51 90 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 38.80 +0.73 90 0 1 0
29SEP26 182.50 P 0.00 0.00 0.00 39.72 -0.14 89 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 41.53 -0.16 89 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 43.27 -0.04 89 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 45.10 -0.21 89 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 47.43 +0.57 91 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 48.76 +0.06 90 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 50.63 -0.23 90 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 52.97 +0.42 92 0 1 0
29SEP26 205.00 P 0.00 0.00 0.00 56.66 -0.09 92 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 60.79 +0.05 92 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 64.71 +0.03 93 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 68.72 -0.43 93 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 72.93 +0.32 94 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 76.58 -0.31 93 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 80.87 -0.29 93 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 0.28 -0.01 79 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.31 -0.01 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 0.52 -0.01 79 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.64 -0.01 79 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.79 -0.02 79 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 0.98 -0.01 79 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.16 -0.02 79 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 1.39 -0.03 79 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.66 -0.02 79 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.93 -0.02 79 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.23 -0.04 79 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.59 +0.03 79 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.96 +0.05 79 0 42 0
30DEC26 82.50 P 0.00 0.00 0.00 3.33 +0.06 79 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.68 -0.06 79 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 4.16 -0.07 79 0 8 0
30DEC26 90.00 P 3.73 3.73 3.73 4.64 -0.07 78 15 28 +12
30DEC26 92.50 P 0.00 0.00 0.00 5.13 -0.06 78 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 5.70 -0.10 79 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.33 -0.10 78 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 6.96 -0.10 78 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 7.59 -0.09 78 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 8.23 -0.15 78 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 9.02 -0.15 78 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.82 -0.15 78 0 26 0
30DEC26 112.50 P 0.00 0.00 0.00 10.61 -0.15 78 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 11.41 -0.14 78 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 12.21 -0.20 78 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 13.17 -0.21 78 0 605 0
30DEC26 122.50 P 0.00 0.00 0.00 14.14 -0.22 78 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 15.12 -0.21 78 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 16.10 -0.21 78 0 0 0
30DEC26 130.00 P 16.00 16.50 16.00 17.07 -0.22 78 3 112 0
30DEC26 132.50 P 0.00 0.00 0.00 18.09 -0.30 78 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 19.26 -0.29 78 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 20.42 -0.30 78 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.59 -0.29 78 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 22.90 -0.15 78 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 23.92 -0.29 77 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 25.31 -0.41 78 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 26.53 -0.60 78 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 27.95 -0.61 78 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 29.40 -0.63 78 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 30.88 -0.63 78 0 25 0
30DEC26 160.00 P 0.00 0.00 0.00 32.39 -0.64 78 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 33.92 -0.65 79 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 35.47 -0.67 79 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 37.05 -0.68 79 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 38.65 -0.69 79 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 40.19 -0.63 79 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 42.32 +0.38 80 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 43.53 -0.11 79 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 45.23 -0.07 80 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 46.99 -0.31 80 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 48.76 -0.27 80 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 50.99 +0.21 82 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 52.80 +0.20 82 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 54.13 -0.01 81 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 56.28 +0.04 81 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 57.74 -0.35 81 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 59.63 -0.10 81 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 64.15 +0.40 83 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 67.24 -0.08 82 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 71.16 -0.10 82 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 75.10 -0.21 82 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 79.08 -0.23 83 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 83.20 -0.12 83 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 87.24 -0.28 83 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.12 -0.04 75 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.33 -0.06 75 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.61 -0.06 75 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.89 -0.06 75 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.17 -0.08 75 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 2.55 -0.09 75 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.02 0.00 76 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 3.39 -0.02 76 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.81 -0.01 76 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 4.20 -0.05 75 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.63 -0.13 75 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 5.13 -0.13 75 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.64 -0.16 75 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.27 -0.19 75 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 6.93 -0.18 75 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 7.58 -0.19 75 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 8.24 -0.18 75 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 8.90 -0.25 74 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.72 -0.25 75 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 10.54 -0.25 74 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.36 -0.25 74 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 12.19 -0.25 74 0 522 0
30MAR27 110.00 P 11.50 12.50 11.50 13.01 -0.26 74 2 414 -1
30MAR27 112.50 P 0.00 0.00 0.00 13.92 -0.33 74 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 14.92 -0.34 74 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 15.92 -0.34 74 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.93 -0.34 74 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.94 -0.34 74 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.95 -0.34 74 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 19.97 -0.44 74 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.18 -0.43 74 0 11 0
30MAR27 132.50 P 0.00 0.00 0.00 22.36 -0.44 74 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.56 -0.44 74 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 24.76 -0.44 74 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 26.25 -0.15 74 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 27.52 -0.08 74 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.97 +0.09 75 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 30.26 -0.01 75 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 31.73 +0.08 75 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 32.85 -0.19 74 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.63 +0.20 75 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 36.18 +0.36 75 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 37.66 +0.45 75 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 39.21 +0.43 75 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.43 -0.21 75 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 41.99 -0.23 75 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 43.62 -0.23 75 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 45.69 +0.33 76 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.37 +0.39 76 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 49.11 +0.36 76 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 50.42 -0.03 76 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 52.55 +0.47 77 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 54.43 +0.61 77 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 55.62 +0.05 76 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 57.43 +0.04 77 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 59.71 +0.51 77 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 19.09 -0.30 74 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 20.16 -0.30 74 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.24 -0.30 74 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.65 -1.04 73 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.85 -1.10 73 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 24.08 -0.38 73 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.31 -0.38 73 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 26.54 -0.38 73 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.83 -1.19 73 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 29.18 -0.20 73 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.51 -0.11 73 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.67 -0.27 73 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.39 +0.04 74 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 34.51 -0.26 73 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.17 -0.01 73 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 37.43 -0.17 73 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 38.95 -0.23 73 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 40.49 -0.23 73 0 1 0
29JUN27 160.00 P 0.00 0.00 0.00 42.06 -0.32 73 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 43.65 -0.33 74 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 45.26 -0.27 74 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 46.90 -0.26 74 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.55 -0.27 74 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 50.23 -0.30 74 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 51.93 -0.31 74 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 53.63 -0.33 74 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 55.37 +0.15 74 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 57.67 +0.59 75 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 59.31 +0.48 75 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 61.24 +0.64 76 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 62.91 +0.50 76 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 64.83 +0.68 76 0 0 0
TOTAL PUT 1,420 16,376 -70
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$ 3.96
29JUN26 3.20 C 0.00 0.00 0.00 0.76 - 0 0 0 -
29JUN26 3.30 C 0.00 0.00 0.00 0.66 -0.19 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.56 -0.19 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.47 -0.19 63 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.37 -0.20 51 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.28 -0.19 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.22 -0.16 61 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.14 -0.16 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.09 -0.12 53 0 3 0
29JUN26 4.10 C 0.05 0.06 0.05 0.06 -0.09 56 550 500 +500
29JUN26 4.20 C 0.00 0.00 0.00 0.04 -0.07 59 0 6 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 -0.04 57 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
29JUN26 4.50 C 0.01 0.01 0.01 0.01 -0.02 65 302 462 +290
29JUN26 4.60 C 0.00 0.00 0.00 0.01 -0.01 74 0 21 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 82 0 34 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 89 0 35 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 97 0 2,122 0
29JUN26 5.00 C 0.01 0.01 0.01 0.01 0.00 104 2 240 +2
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 121 0 535 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 137 0 560 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 152 0 514 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 165 0 380 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 179 0 484 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 191 0 551 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 203 0 69 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 214 0 86 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 224 0 239 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 234 0 196 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 244 0 803 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 254 0 3,379 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 263 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 271 0 113 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 280 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 288 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 295 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 303 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 310 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 317 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 331 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 344 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 356 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 367 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 378 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 388 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 398 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.78 - 42 0 0 -
30JUL26 3.30 C 0.00 0.00 0.00 0.70 -0.18 48 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.61 -0.18 46 0 0 0
30JUL26 3.50 C 0.62 0.62 0.57 0.54 -0.19 49 16 46 +16
30JUL26 3.60 C 0.00 0.00 0.00 0.47 -0.16 50 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.41 -0.16 51 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.35 -0.12 51 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.30 -0.11 52 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.26 -0.09 54 0 25 0
30JUL26 4.10 C 0.21 0.21 0.21 0.21 -0.11 52 45 48 +45
30JUL26 4.20 C 0.17 0.17 0.17 0.18 -0.09 54 150 150 +150
30JUL26 4.30 C 0.00 0.00 0.00 0.15 -0.07 54 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.13 -0.06 55 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.11 -0.05 56 0 6 0
30JUL26 4.60 C 0.00 0.00 0.00 0.09 -0.04 56 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.07 -0.04 55 0 22 0
30JUL26 4.80 C 0.00 0.00 0.00 0.06 -0.03 56 0 61 0
30JUL26 4.90 C 0.00 0.00 0.00 0.05 -0.02 57 0 27 0
30JUL26 5.00 C 0.04 0.04 0.04 0.04 -0.02 57 1 37 0
30JUL26 5.25 C 0.03 0.03 0.03 0.02 -0.02 55 10 139 0
30JUL26 5.50 C 0.02 0.02 0.02 0.01 -0.01 55 1 255 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 52 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 46 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 104 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 139 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 98 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 240 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 497 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 47 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 98 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 102 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 105 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 109 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 112 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 115 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 121 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 127 0 51 0
28AUG26 3.20 C 0.00 0.00 0.00 0.84 - 51 0 0 -
28AUG26 3.30 C 0.00 0.00 0.00 0.76 -0.17 50 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.69 -0.17 51 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.62 -0.17 51 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.56 -0.15 52 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.50 -0.14 53 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.45 -0.13 53 0 1 0
28AUG26 3.90 C 0.00 0.00 0.00 0.39 -0.14 52 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.36 -0.12 55 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.31 -0.11 53 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.28 -0.09 55 0 0 0
28AUG26 4.30 C 0.23 0.23 0.23 0.25 -0.08 55 2 2 +2
28AUG26 4.40 C 0.00 0.00 0.00 0.22 -0.08 55 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.19 -0.07 55 0 1 0
28AUG26 4.60 C 0.00 0.00 0.00 0.17 -0.06 56 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.15 -0.06 56 0 16 0
28AUG26 4.80 C 0.00 0.00 0.00 0.13 -0.05 56 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.11 -0.05 56 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.09 -0.05 54 0 39 0
28AUG26 5.25 C 0.00 0.00 0.00 0.07 -0.03 57 0 16 0
28AUG26 5.50 C 0.00 0.00 0.00 0.05 -0.02 57 0 36 0
28AUG26 5.75 C 0.00 0.00 0.00 0.03 -0.02 56 0 100 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 96 0
28AUG26 6.25 C 0.03 0.03 0.03 0.01 -0.02 53 75 316 +69
28AUG26 6.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 50 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 109 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 32 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 118 0
28AUG26 8.75 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 0.01 0.00 86 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29SEP26 3.20 C 0.00 0.00 0.00 0.88 - 49 0 0 -
29SEP26 3.30 C 0.00 0.00 0.00 0.81 -0.17 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.74 -0.18 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.68 -0.15 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.62 -0.15 51 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.57 -0.14 52 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.52 -0.13 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.47 -0.12 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.44 -0.10 54 0 0 0
29SEP26 4.10 C 0.44 0.44 0.44 0.40 -0.10 54 30 30 +30
29SEP26 4.20 C 0.00 0.00 0.00 0.35 -0.11 53 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.33 -0.09 55 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.29 -0.09 54 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.26 -0.08 54 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.23 -0.08 53 0 195 0
29SEP26 4.70 C 0.00 0.00 0.00 0.21 -0.07 54 0 3 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 -0.07 54 0 400 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 -0.06 54 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 -0.06 54 0 0 0
29SEP26 5.25 C 0.13 0.13 0.13 0.11 -0.05 54 5 280 0
29SEP26 5.50 C 0.12 0.12 0.12 0.09 -0.03 55 9 323 +9
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.03 54 0 33 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.02 55 0 2,665 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.02 56 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.02 49 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 46 0
29SEP26 10.50 C 0.01 0.01 0.01 0.01 0.00 81 5 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30DEC26 3.20 C 0.00 0.00 0.00 1.01 - 50 0 0 -
30DEC26 3.30 C 0.00 0.00 0.00 0.94 -0.15 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.88 -0.18 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.82 -0.15 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.77 -0.16 50 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.72 -0.15 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.67 -0.15 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.62 -0.15 50 50 50 +50
30DEC26 4.00 C 0.00 0.00 0.00 0.58 -0.13 50 50 50 +50
30DEC26 4.10 C 0.00 0.00 0.00 0.54 -0.11 50 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.50 -0.13 50 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.47 -0.12 51 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.45 -0.10 52 0 0 0
30DEC26 4.50 C 0.40 0.40 0.40 0.43 -0.09 53 4 24 +4
30DEC26 4.60 C 0.45 0.45 0.45 0.40 -0.08 53 30 30 +30
30DEC26 4.70 C 0.00 0.00 0.00 0.37 -0.08 53 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.34 -0.08 52 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 0.32 -0.08 53 0 280 0
30DEC26 5.00 C 0.00 0.00 0.00 0.30 -0.07 53 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.24 -0.07 52 0 422 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.06 52 0 386 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.04 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 -0.04 53 0 192 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.04 52 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 -0.02 53 0 171 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 -0.02 53 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 -0.02 54 0 36 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.02 52 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 21 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.02 51 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 65 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.02 46 0 152 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 83 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 18 0
30MAR27 3.20 C 0.00 0.00 0.00 1.14 - 52 0 0 -
30MAR27 3.30 C 0.00 0.00 0.00 1.05 -0.18 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.00 -0.17 50 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.97 -0.14 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.91 -0.16 51 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.86 -0.14 51 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.81 -0.15 51 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.77 -0.14 51 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.72 -0.14 51 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.68 -0.14 51 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.65 -0.13 51 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.61 -0.13 51 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.58 -0.12 51 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.55 -0.12 51 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.52 -0.11 51 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.50 -0.11 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.47 -0.08 52 0 1 0
30MAR27 4.90 C 0.00 0.00 0.00 0.45 -0.07 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.43 -0.07 53 0 28 0
30MAR27 5.25 C 0.00 0.00 0.00 0.37 -0.07 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.32 -0.07 52 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.28 -0.06 53 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.24 -0.06 52 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.21 -0.05 52 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 -0.05 52 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 -0.04 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 -0.03 53 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 -0.03 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 -0.03 52 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 -0.03 52 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.02 53 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.02 52 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 165 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN27 3.20 C 0.00 0.00 0.00 1.22 - 51 0 0 -
29JUN27 3.30 C 0.00 0.00 0.00 1.16 -0.15 50 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.11 -0.15 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.06 -0.14 51 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.01 -0.14 51 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.97 -0.13 51 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.92 -0.13 51 0 0 0
29JUN27 3.90 C 0.90 0.90 0.90 0.88 -0.12 51 10 10 +10
29JUN27 4.00 C 0.00 0.00 0.00 0.84 -0.11 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.80 -0.13 51 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.76 -0.13 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.73 -0.12 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.70 -0.12 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.67 -0.11 51 0 36 0
29JUN27 4.60 C 0.00 0.00 0.00 0.64 -0.10 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.60 -0.11 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.58 -0.10 51 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.55 -0.11 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.53 -0.09 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.47 -0.09 51 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.41 -0.09 51 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.36 -0.08 51 0 566 0
29JUN27 6.00 C 0.00 0.00 0.00 0.32 -0.08 51 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.29 -0.06 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.25 -0.07 51 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.23 -0.05 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.20 -0.05 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.18 -0.05 51 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.16 -0.04 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 -0.04 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 -0.03 51 0 10 0
TOTAL CALL 1,347 33,198 +1,257
29JUN26 3.20 P 0.00 0.00 0.00 0.01 - 102 0 0 -
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 90 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 54 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 +0.01 51 0 30 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 +0.03 56 0 208 0
29JUN26 3.90 P 0.06 0.09 0.06 0.08 +0.04 53 183 333 +183
29JUN26 4.00 P 0.10 0.11 0.10 0.14 +0.08 58 41 172 +22
29JUN26 4.10 P 0.13 0.20 0.13 0.20 +0.10 57 6 60 0
29JUN26 4.20 P 0.20 0.20 0.18 0.28 +0.12 60 3 8 -1
29JUN26 4.30 P 0.00 0.00 0.00 0.37 +0.15 66 0 104 0
29JUN26 4.40 P 0.00 0.00 0.00 0.46 +0.17 69 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.56 +0.20 79 0 38 0
29JUN26 4.60 P 0.00 0.00 0.00 0.66 +0.21 88 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.75 +0.19 84 0 114 0
29JUN26 4.80 P 0.00 0.00 0.00 0.84 +0.19 0 0 126 0
29JUN26 4.90 P 0.00 0.00 0.00 0.94 +0.19 0 0 149 0
29JUN26 5.00 P 0.97 0.97 0.97 1.07 +0.22 134 10 558 -10
29JUN26 5.25 P 1.22 1.22 1.22 1.29 +0.19 0 6 346 -6
29JUN26 5.50 P 0.00 0.00 0.00 1.54 +0.19 0 0 223 -168
29JUN26 5.75 P 0.00 0.00 0.00 1.79 +0.19 0 0 156 -38
29JUN26 6.00 P 0.00 0.00 0.00 2.04 +0.19 0 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 2.29 +0.19 0 0 133 0
29JUN26 6.50 P 0.00 0.00 0.00 2.54 +0.19 0 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 2.83 +0.23 263 0 531 0
29JUN26 7.00 P 0.00 0.00 0.00 3.04 +0.19 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.29 +0.19 0 0 0 0
29JUN26 7.50 P 3.45 3.45 3.45 3.54 +0.19 0 1 10 0
29JUN26 7.75 P 0.00 0.00 0.00 3.79 +0.19 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.04 +0.19 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.29 +0.19 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.54 +0.19 0 0 134 0
29JUN26 8.75 P 0.00 0.00 0.00 4.79 +0.19 0 0 73 0
29JUN26 9.00 P 0.00 0.00 0.00 5.04 +0.19 0 0 18 0
29JUN26 9.25 P 0.00 0.00 0.00 5.29 +0.19 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.54 +0.19 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.79 +0.19 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.04 +0.19 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 6.54 +0.19 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 7.04 +0.19 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 7.54 +0.19 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 8.04 +0.19 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 8.54 +0.19 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 9.04 +0.19 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 9.54 +0.19 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.03 - 53 0 0 -
30JUL26 3.30 P 0.00 0.00 0.00 0.05 +0.02 56 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.09 +0.03 54 0 6 0
30JUL26 3.60 P 0.11 0.11 0.11 0.11 +0.03 52 160 161 +160
30JUL26 3.70 P 0.00 0.00 0.00 0.15 +0.05 54 0 0 0
30JUL26 3.80 P 0.15 0.15 0.15 0.19 +0.06 54 4 20 +4
30JUL26 3.90 P 0.19 0.19 0.19 0.23 +0.06 52 100 200 0
30JUL26 4.00 P 0.27 0.28 0.27 0.29 +0.08 54 8 19 +5
30JUL26 4.10 P 0.26 0.32 0.26 0.35 +0.09 55 10 10 +4
30JUL26 4.20 P 0.40 0.40 0.40 0.40 +0.10 52 5 5 0
30JUL26 4.30 P 0.00 0.00 0.00 0.47 +0.10 52 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.56 +0.12 56 0 132 0
30JUL26 4.50 P 0.00 0.00 0.00 0.65 +0.15 59 0 700 0
30JUL26 4.60 P 0.00 0.00 0.00 0.73 +0.16 59 0 201 0
30JUL26 4.70 P 0.00 0.00 0.00 0.82 +0.16 61 0 157 0
30JUL26 4.80 P 0.00 0.00 0.00 0.91 +0.20 63 0 78 0
30JUL26 4.90 P 0.00 0.00 0.00 0.99 +0.16 60 0 179 0
30JUL26 5.00 P 0.00 0.00 0.00 1.09 +0.18 64 0 349 0
30JUL26 5.25 P 0.00 0.00 0.00 1.33 +0.20 69 0 366 0
30JUL26 5.50 P 0.00 0.00 0.00 1.58 +0.20 77 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.82 +0.20 80 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 2.04 +0.18 0 0 73 0
30JUL26 6.25 P 0.00 0.00 0.00 2.29 +0.19 0 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 2.57 +0.22 99 0 1,650 0
30JUL26 6.75 P 0.00 0.00 0.00 2.83 +0.23 110 0 0 -22
30JUL26 7.00 P 0.00 0.00 0.00 3.04 +0.19 0 0 434 -77
30JUL26 7.25 P 0.00 0.00 0.00 3.29 +0.19 0 0 463 -43
30JUL26 7.50 P 0.00 0.00 0.00 3.54 +0.19 0 0 15 -15
30JUL26 7.75 P 0.00 0.00 0.00 3.79 +0.19 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 4.04 +0.19 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 4.29 +0.19 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.54 +0.19 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.79 +0.19 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 5.04 +0.19 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 5.29 +0.19 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.54 +0.19 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.79 +0.19 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 6.04 +0.19 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.08 - 55 0 0 -
28AUG26 3.30 P 0.00 0.00 0.00 0.10 +0.02 54 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.13 +0.03 55 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.16 +0.04 55 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.19 +0.04 54 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.23 +0.05 54 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.28 +0.07 55 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.33 +0.08 55 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.38 +0.08 54 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.45 +0.10 56 0 197 0
28AUG26 4.20 P 0.00 0.00 0.00 0.51 +0.10 56 0 3 0
28AUG26 4.30 P 0.00 0.00 0.00 0.57 +0.10 55 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.65 +0.12 57 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.72 +0.12 56 0 12 0
28AUG26 4.60 P 0.00 0.00 0.00 0.81 +0.16 59 0 13 0
28AUG26 4.70 P 0.00 0.00 0.00 0.89 +0.17 59 0 32 0
28AUG26 4.80 P 0.00 0.00 0.00 0.97 +0.18 60 0 6 0
28AUG26 4.90 P 1.10 1.10 1.10 1.05 +0.14 59 1 111 -1
28AUG26 5.00 P 1.19 1.19 1.19 1.13 +0.15 58 3 67 -3
28AUG26 5.25 P 0.00 0.00 0.00 1.37 +0.17 64 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.59 +0.17 63 0 60 0
28AUG26 5.75 P 0.00 0.00 0.00 1.83 +0.17 65 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 2.07 +0.19 67 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 2.32 +0.20 72 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 2.57 +0.21 77 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.83 +0.21 85 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 3.04 +0.19 0 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 3.29 +0.19 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.54 +0.19 0 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.79 +0.19 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.04 +0.19 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.29 +0.19 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.54 +0.19 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.79 +0.19 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 5.04 +0.19 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 5.29 +0.19 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.54 +0.19 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.79 +0.19 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.12 - 53 0 0 -
29SEP26 3.30 P 0.00 0.00 0.00 0.15 +0.04 54 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.18 +0.04 53 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.21 +0.04 53 0 0 0
29SEP26 3.60 P 0.23 0.24 0.23 0.25 +0.05 53 2 2 +2
29SEP26 3.70 P 0.00 0.00 0.00 0.30 +0.07 54 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.34 +0.06 53 0 0 0
29SEP26 3.90 P 0.41 0.41 0.41 0.40 +0.08 54 300 300 +300
29SEP26 4.00 P 0.00 0.00 0.00 0.45 +0.08 54 0 14 0
29SEP26 4.10 P 0.00 0.00 0.00 0.51 +0.09 54 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.57 +0.09 54 0 228 0
29SEP26 4.30 P 0.00 0.00 0.00 0.64 +0.10 54 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.71 +0.10 55 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.78 +0.13 55 0 116 0
29SEP26 4.60 P 0.00 0.00 0.00 0.86 +0.13 56 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.92 +0.13 54 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 1.02 +0.14 57 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 1.10 +0.14 57 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.18 +0.14 57 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.40 +0.16 58 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.62 +0.17 59 0 285 0
29SEP26 5.75 P 0.00 0.00 0.00 1.85 +0.17 60 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 2.08 +0.17 60 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 2.32 +0.19 61 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.57 +0.19 65 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.83 +0.21 72 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 3.07 +0.21 72 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 3.29 +0.18 0 0 200 -15
29SEP26 7.50 P 0.00 0.00 0.00 3.54 +0.19 0 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.79 +0.19 0 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 4.04 +0.19 0 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 4.29 +0.19 0 0 19 0
29SEP26 8.50 P 0.00 0.00 0.00 4.54 +0.19 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.79 +0.19 0 0 33 -5
29SEP26 9.00 P 0.00 0.00 0.00 5.04 +0.19 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 5.29 +0.19 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.54 +0.19 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.79 +0.19 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.04 +0.19 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.54 +0.19 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 7.04 +0.19 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.54 +0.19 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 8.04 +0.19 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.54 +0.19 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 9.04 +0.19 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.54 +0.19 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.22 - 51 0 0 -
30DEC26 3.30 P 0.24 0.24 0.24 0.25 +0.03 51 20 20 +20
30DEC26 3.40 P 0.00 0.00 0.00 0.29 +0.04 51 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.33 +0.05 51 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.37 +0.05 51 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.42 +0.06 51 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 +0.06 51 0 0 0
30DEC26 3.90 P 0.53 0.53 0.53 0.52 +0.06 51 80 80 +80
30DEC26 4.00 P 0.00 0.00 0.00 0.60 +0.09 53 50 50 +50
30DEC26 4.10 P 0.00 0.00 0.00 0.65 +0.09 52 0 30 0
30DEC26 4.20 P 0.71 0.71 0.71 0.72 +0.10 53 30 31 +29
30DEC26 4.30 P 0.00 0.00 0.00 0.77 +0.09 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.83 +0.09 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.91 +0.13 52 0 40 0
30DEC26 4.60 P 0.00 0.00 0.00 0.98 +0.14 53 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.05 +0.14 52 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 1.13 +0.13 53 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 1.21 +0.15 53 0 385 0
30DEC26 5.00 P 0.00 0.00 0.00 1.29 +0.16 54 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.49 +0.16 54 0 443 0
30DEC26 5.50 P 0.00 0.00 0.00 1.71 +0.15 55 0 141 0
30DEC26 5.75 P 0.00 0.00 0.00 1.93 +0.16 56 0 31 0
30DEC26 6.00 P 0.00 0.00 0.00 2.15 +0.16 56 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 2.39 +0.18 58 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.61 +0.20 57 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 2.84 +0.18 57 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 3.08 +0.20 58 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 3.30 +0.18 53 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.54 +0.18 0 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.79 +0.19 0 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 4.04 +0.19 0 0 12 -91
30DEC26 8.25 P 0.00 0.00 0.00 4.29 +0.19 0 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.54 +0.19 0 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.79 +0.19 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.04 +0.19 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.29 +0.19 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.54 +0.19 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.79 +0.19 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.04 +0.19 0 0 0 -7
30DEC26 10.50 P 0.00 0.00 0.00 6.54 +0.19 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.04 +0.19 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.54 +0.19 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.04 +0.19 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.54 +0.19 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.04 +0.19 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.54 +0.19 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 - 51 0 0 -
30MAR27 3.30 P 0.00 0.00 0.00 0.34 +0.04 51 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.38 +0.04 51 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.42 +0.05 50 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.47 +0.05 51 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.52 +0.06 50 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.57 +0.06 50 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.64 +0.08 52 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.69 +0.08 51 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.75 +0.08 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.81 +0.08 51 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.88 +0.10 52 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.94 +0.09 51 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.01 +0.09 51 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.08 +0.09 52 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.15 +0.10 52 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.23 +0.14 52 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.31 +0.15 53 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.38 +0.14 52 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.58 +0.15 53 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.78 +0.16 53 0 40 0
30MAR27 5.75 P 0.00 0.00 0.00 1.99 +0.16 53 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.22 +0.15 55 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.45 +0.16 56 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.68 +0.17 57 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.91 +0.18 58 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 3.09 +0.16 52 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.33 +0.17 52 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.56 +0.17 51 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.80 +0.17 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 4.05 +0.18 52 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.29 +0.18 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.54 +0.18 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.79 +0.19 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.04 +0.19 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.29 +0.19 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.54 +0.19 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.79 +0.19 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.04 +0.19 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.54 +0.19 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.04 +0.19 0 0 0 -100
29JUN27 3.20 P 0.00 0.00 0.00 0.37 - 50 0 0 -
29JUN27 3.30 P 0.00 0.00 0.00 0.41 +0.04 50 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.44 +0.03 49 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.49 +0.04 49 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.54 +0.05 49 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.60 +0.06 50 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.64 +0.05 49 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.71 +0.07 50 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.76 +0.06 50 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.82 +0.06 50 0 1 0
29JUN27 4.20 P 0.00 0.00 0.00 0.88 +0.07 50 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.95 +0.08 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.01 +0.07 50 0 1 0
29JUN27 4.50 P 0.00 0.00 0.00 1.08 +0.08 50 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 1.16 +0.10 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.23 +0.10 51 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.30 +0.09 51 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.38 +0.13 51 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.46 +0.12 52 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.63 +0.11 51 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.82 +0.11 50 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.03 +0.12 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.23 +0.12 50 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.45 +0.13 50 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.68 +0.15 51 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.91 +0.16 52 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.12 +0.15 50 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.35 +0.15 50 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.59 +0.16 51 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.82 +0.16 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.06 +0.17 50 0 0 0
TOTAL PUT 1,023 26,294 +257
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 66.84 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.34 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.84 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.34 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.85 0.00 115 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.35 0.00 106 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.85 -0.01 97 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.35 -0.01 87 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.85 -0.01 59 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.35 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.85 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.35 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.85 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.36 -0.01 65 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.86 -0.01 58 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.36 -0.01 51 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.86 -0.01 43 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.36 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.86 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.36 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.86 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.37 -0.01 27 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 11.87 -0.01 22 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.37 -0.01 17 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.87 -0.01 12 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.37 -0.01 6 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.88 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.15 -0.03 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.98 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.50 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.02 -0.01 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.54 -0.01 27 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.06 0.00 26 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.58 0.00 25 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.09 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.61 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.13 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.65 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.17 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.69 -0.01 15 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.21 -0.01 15 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.73 -0.01 14 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.25 -0.01 14 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.77 0.00 13 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.28 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.80 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.32 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.84 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.36 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.88 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.40 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.94 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.56 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.44 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.78 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.75 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.24 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.06 0.00 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 26.20 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.74 -0.01 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.27 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.81 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.35 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.89 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.45 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.05 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.77 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.71 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.01 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.73 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.89 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.40 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.16 0.00 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 0.00 150 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 0.79 -0.02 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 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 31 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 25 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 22 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 0.02 -0.01 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.14 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.52 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.47 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.24 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 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 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.31 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.79 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.74 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.34 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 76.50
29JUN26 46.00 C 0.00 0.00 0.00 30.69 +1.32 207 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.69 +1.31 199 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.69 +1.31 192 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.52 +1.14 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.52 +1.14 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 24.02 +1.14 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.53 +1.15 89 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.03 +1.15 76 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.73 +1.35 114 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 14.03 +1.14 49 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 11.54 +1.12 51 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 9.10 +1.08 54 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 6.76 +0.98 53 0 65 0
29JUN26 72.50 C 0.00 0.00 0.00 4.66 +0.81 53 0 14 0
29JUN26 75.00 C 3.57 4.62 3.57 2.85 +0.55 51 42 204 +9
29JUN26 77.50 C 1.58 1.58 1.58 1.62 +0.31 52 26 1,339 -14
29JUN26 80.00 C 1.17 1.65 0.71 0.85 +0.21 53 148 366 +5
29JUN26 82.50 C 0.95 0.95 0.92 0.39 +0.11 54 11 238 0
29JUN26 85.00 C 0.00 0.00 0.00 0.16 +0.05 54 0 743 0
29JUN26 87.50 C 0.19 0.19 0.09 0.06 +0.02 54 28 237 0
29JUN26 90.00 C 0.05 0.05 0.03 0.02 0.00 54 20 667 -1
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 243 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 154 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 196 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,140 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,646 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 102 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 107 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 113 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 118 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 123 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 138 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 142 0 32 0
30JUL26 50.00 C 0.00 0.00 0.00 26.62 +1.12 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.47 +1.53 73 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.98 +1.37 65 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.35 +1.45 52 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.00 +1.09 51 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.32 +1.03 37 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.26 +0.63 44 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.67 +0.95 51 0 8 0
30JUL26 70.00 C 10.54 10.54 10.49 8.67 +0.67 49 16 54 0
30JUL26 72.50 C 7.15 8.90 6.55 7.10 +0.75 49 38 38 0
30JUL26 75.00 C 7.28 7.28 7.28 5.73 +0.56 50 15 109 0
30JUL26 77.50 C 5.33 5.33 5.33 4.67 +0.58 51 15 68 +1
30JUL26 80.00 C 4.81 4.81 4.81 3.73 +0.50 52 4 94 -4
30JUL26 82.50 C 3.50 3.50 3.50 2.92 +0.46 52 3 79 +3
30JUL26 85.00 C 2.60 3.00 2.40 2.22 +0.38 52 40 127 +27
30JUL26 87.50 C 2.21 2.21 2.16 1.67 +0.31 52 26 130 +26
30JUL26 90.00 C 0.00 0.00 0.00 1.24 +0.24 52 0 173 0
30JUL26 92.50 C 1.42 1.42 1.07 0.91 +0.19 52 21 74 -11
30JUL26 95.00 C 1.13 1.13 1.13 0.66 +0.15 52 15 99 -15
30JUL26 97.50 C 0.00 0.00 0.00 0.48 +0.12 52 0 182 0
30JUL26 100.00 C 0.00 0.00 0.00 0.34 +0.09 52 0 434 0
30JUL26 102.50 C 0.00 0.00 0.00 0.24 +0.06 52 0 150 0
30JUL26 105.00 C 0.00 0.00 0.00 0.17 +0.05 52 0 67 0
30JUL26 107.50 C 0.00 0.00 0.00 0.12 +0.04 52 0 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.08 +0.02 52 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.06 +0.02 52 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 61 0
28AUG26 50.00 C 0.00 0.00 0.00 27.01 +1.51 58 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.53 +1.46 52 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.16 +1.20 51 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.83 +1.09 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.80 +1.47 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.74 +1.17 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.76 +0.76 51 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.22 +1.26 53 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 10.61 +0.87 53 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 9.15 +0.81 53 0 15 0
28AUG26 75.00 C 8.02 8.02 8.02 7.78 +0.69 53 2 36 +2
28AUG26 77.50 C 7.42 7.42 7.42 6.68 +0.61 53 15 35 +15
28AUG26 80.00 C 6.63 6.63 6.41 5.73 +0.56 54 18 27 +12
28AUG26 82.50 C 0.00 0.00 0.00 4.88 +0.57 54 0 15 0
28AUG26 85.00 C 4.82 4.82 4.82 4.08 +0.50 54 2 32 0
28AUG26 87.50 C 0.00 0.00 0.00 3.40 +0.45 54 0 25 0
28AUG26 90.00 C 3.85 3.85 3.85 2.81 +0.39 54 1 20 0
28AUG26 92.50 C 3.07 3.07 3.07 2.31 +0.34 54 1 16 0
28AUG26 95.00 C 0.00 0.00 0.00 1.90 +0.30 54 0 33 0
28AUG26 97.50 C 0.00 0.00 0.00 1.50 +0.24 53 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 1.22 +0.21 53 0 27 0
28AUG26 102.50 C 2.07 2.07 2.07 0.99 +0.18 53 10 20 0
28AUG26 105.00 C 0.00 0.00 0.00 0.80 +0.15 53 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.64 +0.12 53 0 32 0
28AUG26 110.00 C 0.00 0.00 0.00 0.52 +0.11 53 0 19 0
28AUG26 112.50 C 0.00 0.00 0.00 0.41 +0.08 53 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.33 +0.07 53 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 27.35 +1.65 54 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.00 +1.57 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.82 +1.40 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.66 +1.29 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.52 +1.04 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.41 +0.73 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.69 +0.66 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.13 +0.57 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.64 +0.70 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.29 +0.54 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.35 +0.81 53 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 8.20 +0.75 53 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 7.39 +0.73 54 0 15 0
29SEP26 82.50 C 0.00 0.00 0.00 6.44 +0.67 54 0 357 0
29SEP26 85.00 C 6.10 6.10 5.52 5.60 +0.62 54 16 599 +15
29SEP26 87.50 C 4.87 4.87 4.87 4.85 +0.57 54 15 157 +11
29SEP26 90.00 C 4.99 5.10 4.36 4.19 +0.52 54 31 281 +15
29SEP26 92.50 C 0.00 0.00 0.00 3.61 +0.47 53 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 3.10 +0.42 53 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 2.66 +0.38 53 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 2.28 +0.34 53 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 1.94 +0.30 53 0 40 0
29SEP26 105.00 C 2.55 2.55 2.55 1.66 +0.27 53 1 0 -1
29SEP26 107.50 C 0.00 0.00 0.00 1.41 +0.24 53 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 1.20 +0.21 53 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 1.02 +0.19 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.86 +0.16 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.73 +0.14 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.62 +0.14 53 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.51 +0.11 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.43 +0.09 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.36 +0.07 53 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.31 +0.07 53 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 28.64 +0.89 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.98 +1.76 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.46 +1.00 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.54 +1.05 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.78 +0.99 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.16 +0.93 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.66 +0.95 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.46 +1.14 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.84 +0.80 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 13.87 +1.03 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.54 +0.80 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.50 +0.77 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.51 +0.82 52 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 9.59 +0.45 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.15 +0.99 54 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 8.34 +0.82 54 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 7.59 +0.78 54 0 55 0
30DEC26 92.50 C 0.00 0.00 0.00 6.90 +0.74 54 0 30 0
30DEC26 95.00 C 6.83 6.83 6.83 6.28 +0.71 54 15 50 +15
30DEC26 97.50 C 0.00 0.00 0.00 5.70 +0.66 53 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 5.18 +0.63 53 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 4.70 +0.71 53 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 4.27 +0.56 53 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 3.87 +0.62 53 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.51 +0.58 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.18 +0.46 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.88 +0.50 53 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.61 +0.47 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.04 +0.82 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.23 +0.95 52 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.43 +0.92 52 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 24.73 +1.17 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.93 +0.96 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.50 +1.04 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.16 +1.04 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.71 +0.90 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.48 +0.88 52 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 16.30 +0.84 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 15.23 +0.83 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.23 +0.81 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.24 +0.71 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.37 +0.72 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 11.55 +0.36 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 11.07 +0.68 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 10.30 +0.65 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 9.58 +0.62 54 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 8.90 +0.59 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 8.28 +0.57 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 7.70 +0.54 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 7.15 +0.51 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 6.65 +0.49 53 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 6.18 +0.46 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 5.75 +0.45 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 5.34 +0.42 53 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 4.97 +0.40 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 31.73 +1.18 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.96 +1.12 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.83 +0.81 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 26.17 +1.01 51 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.71 +1.02 51 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.40 +1.11 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.07 +1.10 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.77 +0.76 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.85 +1.26 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.69 +0.90 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.65 +0.85 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 16.65 +0.84 53 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.69 +0.92 53 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 14.84 +0.76 53 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 14.00 +0.85 53 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 13.20 +0.70 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 12.42 +0.67 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 11.68 +0.64 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 10.99 +0.62 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.34 +0.59 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.73 +0.57 53 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 9.16 +0.55 53 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.62 +0.53 52 0 0 0
TOTAL CALL 595 14,502 +110
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 145 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 110 0 31 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 42 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 112 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 207 0
29JUN26 67.50 P 0.08 0.08 0.08 0.07 -0.07 54 2 284 -2
29JUN26 70.00 P 0.23 0.24 0.23 0.24 -0.17 54 2 215 -2
29JUN26 72.50 P 0.35 0.81 0.35 0.61 -0.37 53 23 236 +12
29JUN26 75.00 P 1.00 1.41 0.70 1.39 -0.59 53 101 558 -40
29JUN26 77.50 P 1.52 2.50 1.52 2.70 -0.68 55 35 551 +7
29JUN26 80.00 P 3.40 3.40 3.40 4.32 -0.92 53 1 561 0
29JUN26 82.50 P 6.00 6.00 4.54 6.35 -1.04 53 27 239 +3
29JUN26 85.00 P 0.00 0.00 0.00 8.63 -1.10 53 0 373 0
29JUN26 87.50 P 0.00 0.00 0.00 11.36 -1.17 80 0 210 0
29JUN26 90.00 P 14.10 14.10 14.10 13.50 -1.15 0 1 343 -1
29JUN26 92.50 P 0.00 0.00 0.00 16.00 -1.22 0 0 75 0
29JUN26 95.00 P 0.00 0.00 0.00 18.50 -1.29 0 0 40 0
29JUN26 97.50 P 0.00 0.00 0.00 21.09 -1.26 98 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 23.54 -1.31 97 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 26.17 -1.22 126 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.62 -1.27 127 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.26 -1.09 152 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.55 -1.34 129 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.00 -1.76 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.60 -1.41 153 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.35 -1.15 192 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.50 -1.64 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.00 -1.49 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.50 -1.49 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.00 -1.39 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 53.85 -1.51 227 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 0.00 53 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.09 -0.02 52 0 1 0
30JUL26 57.50 P 0.00 0.00 0.00 0.18 -0.03 51 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.34 -0.05 52 0 44 0
30JUL26 62.50 P 0.00 0.00 0.00 0.56 -0.09 51 0 87 0
30JUL26 65.00 P 0.82 0.82 0.82 0.92 -0.14 51 17 194 +17
30JUL26 67.50 P 0.00 0.00 0.00 1.44 -0.19 51 0 69 0
30JUL26 70.00 P 0.00 0.00 0.00 2.12 -0.26 50 0 95 0
30JUL26 72.50 P 2.35 2.35 2.35 2.99 -0.33 50 2 139 0
30JUL26 75.00 P 3.95 3.95 3.95 4.10 -0.50 50 1 131 0
30JUL26 77.50 P 5.90 5.90 5.90 5.48 -0.53 51 2 98 +2
30JUL26 80.00 P 6.05 6.30 6.05 6.99 -0.66 52 3 197 -2
30JUL26 82.50 P 7.85 7.85 7.85 8.78 -0.83 53 15 92 -5
30JUL26 85.00 P 0.00 0.00 0.00 10.68 -0.56 54 0 180 0
30JUL26 87.50 P 0.00 0.00 0.00 12.75 -0.83 56 0 74 0
30JUL26 90.00 P 0.00 0.00 0.00 14.94 -0.85 58 0 87 0
30JUL26 92.50 P 0.00 0.00 0.00 17.20 -0.83 60 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 19.33 -1.05 59 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 21.76 -1.04 62 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 24.05 -0.92 62 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 26.66 -1.09 69 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.22 -1.01 74 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.40 -1.29 70 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 33.61 -1.71 62 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 36.09 -1.67 64 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 38.68 -1.33 72 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.16 -0.02 53 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.29 -0.02 54 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.46 -0.05 53 0 25 0
28AUG26 57.50 P 0.00 0.00 0.00 0.70 -0.05 53 0 35 0
28AUG26 60.00 P 0.00 0.00 0.00 1.05 -0.08 53 0 23 0
28AUG26 62.50 P 0.00 0.00 0.00 1.51 -0.12 52 0 23 0
28AUG26 65.00 P 0.00 0.00 0.00 2.09 -0.17 52 0 93 0
28AUG26 67.50 P 2.86 2.86 2.33 2.80 -0.23 52 25 47 -5
28AUG26 70.00 P 3.03 3.95 2.97 3.64 -0.30 52 20 66 0
28AUG26 72.50 P 0.00 0.00 0.00 4.73 -0.31 53 0 28 0
28AUG26 75.00 P 5.15 5.50 5.12 5.90 -0.42 52 25 45 +16
28AUG26 77.50 P 7.20 7.20 7.20 7.30 -0.48 53 1 30 0
28AUG26 80.00 P 0.00 0.00 0.00 8.85 -0.46 54 0 16 0
28AUG26 82.50 P 9.50 9.68 9.50 10.53 -0.75 54 32 45 +28
28AUG26 85.00 P 11.41 11.41 11.41 12.46 -0.68 56 15 1 -15
28AUG26 87.50 P 0.00 0.00 0.00 14.33 -0.76 57 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 16.34 -0.76 57 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.41 -0.86 58 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 20.58 -0.80 59 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 22.79 -0.83 60 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 24.95 -1.14 60 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 27.21 -1.25 61 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 29.61 -1.28 63 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 31.98 -1.29 64 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 34.15 -1.17 62 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 36.46 -1.30 61 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 38.87 -1.14 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.43 -0.02 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.65 -0.05 53 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.94 -0.05 53 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 1.34 -0.07 53 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 1.79 -0.08 52 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 2.38 -0.12 52 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 3.06 -0.17 52 0 6 0
29SEP26 67.50 P 0.00 0.00 0.00 3.93 -0.17 52 0 4 0
29SEP26 70.00 P 4.67 4.67 4.67 4.94 -0.21 52 2 1,358 0
29SEP26 72.50 P 0.00 0.00 0.00 6.08 -0.25 53 0 84 0
29SEP26 75.00 P 0.00 0.00 0.00 7.34 -0.31 53 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 8.65 -0.70 53 0 214 0
29SEP26 80.00 P 0.00 0.00 0.00 10.24 -0.47 53 0 1,165 0
29SEP26 82.50 P 0.00 0.00 0.00 11.90 -0.68 54 0 116 0
29SEP26 85.00 P 0.00 0.00 0.00 13.77 -0.58 55 0 94 0
29SEP26 87.50 P 0.00 0.00 0.00 15.62 -0.61 56 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 17.50 -0.69 56 0 390 0
29SEP26 92.50 P 0.00 0.00 0.00 19.52 -0.71 57 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 21.55 -0.81 57 0 46 0
29SEP26 97.50 P 0.00 0.00 0.00 23.69 -0.67 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 25.81 -0.74 58 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 27.97 -0.88 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.22 -1.16 59 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.60 -0.80 61 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.85 -0.88 61 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 37.15 -0.96 61 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.36 -1.09 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.55 -1.59 58 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.93 -1.48 58 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 46.28 -1.28 57 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.09 -1.28 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.31 -1.48 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.85 -1.51 64 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 1.47 -0.02 53 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 1.86 -0.10 52 0 28 0
30DEC26 55.00 P 0.00 0.00 0.00 2.40 -0.11 52 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.03 -0.06 52 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 3.73 -0.07 52 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 4.56 -0.04 52 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 5.52 -0.08 52 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 6.58 -0.02 52 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 7.75 -0.04 53 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 9.03 +0.01 53 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 10.39 -0.01 53 0 18 0
30DEC26 77.50 P 0.00 0.00 0.00 11.79 -0.08 53 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 13.40 -0.11 54 0 122 0
30DEC26 82.50 P 14.70 14.70 14.70 15.00 -0.36 54 1 28 0
30DEC26 85.00 P 0.00 0.00 0.00 16.38 -0.72 53 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 18.11 -0.78 53 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.89 -0.88 53 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 21.84 -0.84 54 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 23.75 -0.90 54 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.79 -0.89 55 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.78 -0.94 55 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 29.78 -1.04 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.88 -1.10 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.00 -1.12 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.17 -1.17 55 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 38.34 -1.18 55 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.61 -1.17 56 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.78 -0.91 55 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 2.46 -0.13 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.03 -0.17 52 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 3.74 -0.16 52 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 4.49 -0.22 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.36 -0.16 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.30 -0.12 52 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.36 -0.14 52 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 8.50 -0.24 52 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 9.72 -0.27 52 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.88 -0.49 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.42 -0.36 53 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 13.91 -0.43 53 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 15.46 -0.75 53 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 17.10 -0.47 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.79 -0.30 54 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.00 -0.76 52 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.79 -0.90 52 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 23.62 -0.94 52 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.50 -0.96 52 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.42 -0.97 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.37 -1.01 53 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 31.37 -1.04 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.40 -1.10 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.43 -1.10 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.53 -1.16 53 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 39.62 -1.22 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.84 -1.22 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.33 -0.13 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 4.01 -0.16 51 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 4.81 -0.16 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.66 -0.17 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.54 -0.20 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.51 -0.24 51 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 8.62 -0.25 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.73 -0.34 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.93 -0.42 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 12.23 -0.64 50 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 13.54 -0.79 50 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 15.05 -0.48 51 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 16.58 -0.82 51 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 18.20 -0.88 51 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.84 -0.52 51 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.53 -0.67 51 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.29 -0.88 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.10 -0.90 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.96 -0.96 52 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.04 -0.77 52 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.76 -1.00 52 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 32.71 -1.04 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 34.72 -1.07 52 0 0 0
TOTAL PUT 353 10,708 +13
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$ 102.80
26JUN26 85.00 C 0.00 0.00 0.00 17.82 - 59 0 0 -
26JUN26 87.50 C 0.00 0.00 0.00 15.32 -4.71 0 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 12.82 -4.71 0 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 10.33 -4.70 46 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 7.86 -4.67 44 0 0 0
26JUN26 97.50 C 5.19 5.19 5.19 5.49 -4.55 43 9 9 +9
26JUN26 100.00 C 3.47 3.47 3.47 3.31 -4.26 40 15 15 +15
26JUN26 102.50 C 2.47 2.47 2.47 1.76 -3.35 42 15 15 0
26JUN26 105.00 C 1.24 1.24 0.82 0.78 -2.30 43 130 136 +120
26JUN26 107.50 C 0.61 0.61 0.61 0.29 -1.30 44 15 130 0
26JUN26 110.00 C 0.17 0.17 0.09 0.09 -0.58 45 29 159 +25
26JUN26 112.50 C 0.08 0.08 0.08 0.02 -0.22 44 35 86 +30
26JUN26 115.00 C 0.03 0.03 0.03 0.01 -0.06 49 16 37 +12
26JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 47 0
26JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
26JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
26JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 95 0 22 0
26JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 47.83 -4.89 158 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 45.33 -5.00 144 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 42.83 -5.00 129 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 40.33 -4.90 113 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 37.83 -4.90 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 35.33 -4.90 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 32.83 -5.01 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 30.33 -5.01 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 27.83 -4.91 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 25.34 -4.90 74 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 22.84 -5.01 65 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 20.34 -4.91 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 17.84 -4.92 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 15.34 -4.71 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 12.84 -4.71 0 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 10.36 -4.69 36 0 0 0
29JUN26 95.00 C 9.20 9.20 9.20 7.92 -4.63 35 4 4 +4
29JUN26 97.50 C 0.00 0.00 0.00 5.63 -4.44 36 0 606 0
29JUN26 100.00 C 4.61 4.61 3.15 3.51 -4.14 33 365 3,002 +105
29JUN26 102.50 C 2.43 2.43 1.67 2.00 -3.26 34 445 1,188 +190
29JUN26 105.00 C 1.30 1.35 0.82 0.99 -2.32 35 653 3,391 +239
29JUN26 107.50 C 0.75 0.75 0.37 0.43 -1.42 35 805 3,110 +510
29JUN26 110.00 C 0.25 0.28 0.16 0.16 -0.74 36 600 3,240 -320
29JUN26 112.50 C 0.13 0.14 0.10 0.05 -0.34 36 800 4,834 -429
29JUN26 115.00 C 0.08 0.08 0.08 0.02 -0.12 38 20 2,493 0
29JUN26 117.50 C 0.04 0.04 0.04 0.01 -0.04 40 15 2,708 +15
29JUN26 120.00 C 0.03 0.04 0.03 0.01 -0.01 46 31 4,567 -12
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,767 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 9,797 0
29JUN26 127.50 C 0.01 0.01 0.01 0.01 0.00 62 30 1,296 -29
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 212 3,796 -4
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,503 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,035 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 81 0 844 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3,956 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 90 0 511 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 94 0 542 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 98 0 2,193 0
29JUN26 150.00 C 0.03 0.03 0.03 0.01 0.00 102 1 636 -1
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 106 0 283 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 110 0 377 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 114 0 316 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 118 0 312 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 121 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 129 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 132 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 136 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 139 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 142 0 207 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 145 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 149 0 143 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1,254 0
03JUL26 85.00 C 0.00 0.00 0.00 17.87 - 40 0 0 -
03JUL26 87.50 C 0.00 0.00 0.00 15.37 -5.17 32 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 12.90 -4.68 37 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 10.47 -4.62 36 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 8.14 -4.47 36 0 0 0
03JUL26 97.50 C 5.91 5.91 5.91 6.01 -4.18 36 15 15 +15
03JUL26 100.00 C 5.24 5.24 4.24 4.10 -3.78 35 30 30 +30
03JUL26 102.50 C 3.47 3.47 2.45 2.61 -2.98 35 105 60 +60
03JUL26 105.00 C 1.98 2.32 1.30 1.56 -2.28 36 214 121 +120
03JUL26 107.50 C 1.09 1.18 0.86 0.88 -1.57 36 66 68 +8
03JUL26 110.00 C 0.64 0.64 0.64 0.46 -0.98 37 15 30 +15
03JUL26 112.50 C 0.26 0.26 0.25 0.21 -0.57 36 2 32 +2
03JUL26 115.00 C 0.14 0.14 0.14 0.09 -0.31 36 8 28 0
03JUL26 117.50 C 0.00 0.00 0.00 0.04 -0.14 37 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 0.02 -0.06 38 0 45 0
03JUL26 122.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 45.42 -5.10 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 42.92 -5.19 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 40.43 -4.93 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 37.94 -5.11 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 35.34 -5.04 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 32.86 -5.27 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 30.39 -5.18 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 27.95 -5.21 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 25.58 -5.13 40 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 23.15 -5.10 41 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 20.74 -5.07 40 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 18.23 -4.90 35 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 15.89 -4.65 35 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 13.65 -4.31 35 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 11.54 -4.09 35 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 9.58 -3.82 35 0 0 0
30JUL26 97.50 C 7.59 7.59 7.59 7.81 -3.48 35 15 15 +15
30JUL26 100.00 C 6.09 6.09 5.93 6.18 -3.17 34 30 30 +30
30JUL26 102.50 C 4.57 4.57 4.57 4.81 -2.56 34 30 30 +30
30JUL26 105.00 C 4.12 4.12 3.41 3.65 -2.22 34 607 602 +542
30JUL26 107.50 C 3.17 3.17 2.61 2.74 -1.84 34 62 124 +62
30JUL26 110.00 C 2.19 2.19 1.84 2.05 -1.45 34 46 294 0
30JUL26 112.50 C 1.75 1.75 1.39 1.51 -1.11 35 145 654 +130
30JUL26 115.00 C 1.15 1.15 1.03 1.10 -0.82 35 10 621 +10
30JUL26 117.50 C 0.71 0.80 0.70 0.77 -0.63 35 95 2,320 -1
30JUL26 120.00 C 0.66 0.66 0.54 0.52 -0.51 35 8 5,380 -3
30JUL26 122.50 C 0.54 0.54 0.47 0.35 -0.36 35 81 1,598 -71
30JUL26 125.00 C 0.45 0.45 0.33 0.23 -0.25 35 18 1,418 +5
30JUL26 127.50 C 0.29 0.29 0.29 0.15 -0.17 35 39 857 +12
30JUL26 130.00 C 0.30 0.30 0.26 0.10 -0.11 35 3 1,205 -3
30JUL26 132.50 C 0.20 0.20 0.20 0.06 -0.07 35 1 315 -1
30JUL26 135.00 C 0.00 0.00 0.00 0.04 -0.05 35 0 848 0
30JUL26 137.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 223 0
30JUL26 140.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 251 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 975 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 235 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 310 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 66 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 45.59 -4.93 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 42.93 -5.18 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 40.52 -4.84 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 38.14 -4.91 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 35.47 -5.19 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 33.05 -5.16 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 30.51 -5.06 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 28.24 -5.12 33 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 25.87 -4.84 36 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 23.54 -4.75 37 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 21.25 -4.82 37 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 18.98 -4.60 36 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 16.97 -4.73 38 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 14.98 -3.94 38 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 13.10 -3.73 38 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 11.37 -3.49 38 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 9.78 -3.23 38 0 0 0
28AUG26 100.00 C 8.09 8.22 8.02 8.26 -3.04 37 105 105 +105
28AUG26 102.50 C 6.90 6.90 6.90 6.98 -2.60 37 15 30 0
28AUG26 105.00 C 0.00 0.00 0.00 5.86 -2.25 37 0 136 0
28AUG26 107.50 C 4.90 4.90 4.58 4.89 -1.95 38 6 770 +2
28AUG26 110.00 C 3.87 3.87 3.87 4.05 -1.69 38 1 220 0
28AUG26 112.50 C 0.00 0.00 0.00 3.35 -1.44 38 0 692 0
28AUG26 115.00 C 0.00 0.00 0.00 2.75 -1.22 38 0 305 0
28AUG26 117.50 C 2.17 2.20 2.10 2.24 -1.05 38 96 475 +43
28AUG26 120.00 C 2.03 2.03 2.03 1.79 -0.94 38 15 484 +15
28AUG26 122.50 C 1.38 1.53 1.38 1.43 -0.83 38 14 279 +14
28AUG26 125.00 C 0.00 0.00 0.00 1.13 -0.69 38 0 345 0
28AUG26 127.50 C 0.00 0.00 0.00 0.88 -0.57 38 0 248 0
28AUG26 130.00 C 0.85 0.85 0.85 0.69 -0.46 38 1 73 -1
28AUG26 132.50 C 0.00 0.00 0.00 0.53 -0.37 38 0 112 0
28AUG26 135.00 C 0.00 0.00 0.00 0.41 -0.30 38 0 170 0
28AUG26 137.50 C 0.00 0.00 0.00 0.32 -0.23 38 0 320 0
28AUG26 140.00 C 0.42 0.42 0.42 0.24 -0.18 38 2 109 0
28AUG26 142.50 C 0.00 0.00 0.00 0.18 -0.15 38 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 0.14 -0.11 38 0 122 0
28AUG26 147.50 C 0.00 0.00 0.00 0.11 -0.08 38 0 36 0
28AUG26 150.00 C 0.00 0.00 0.00 0.08 -0.06 38 0 106 0
28AUG26 152.50 C 0.00 0.00 0.00 0.06 -0.05 38 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 70 0
28AUG26 157.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 47.88 -5.14 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.59 -4.98 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 42.98 -5.21 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.56 -5.19 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.15 -4.90 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.75 -4.91 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.36 -4.85 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.04 -4.73 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.64 -5.07 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.34 -4.86 36 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 24.01 -4.99 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 21.87 -4.85 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 19.77 -4.69 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 17.92 -4.50 37 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 16.04 -3.71 37 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 14.28 -3.50 37 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 12.64 -3.28 37 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 11.13 -3.04 37 0 1,415 0
29SEP26 100.00 C 9.51 9.51 9.45 9.67 -2.88 37 30 1,196 +30
29SEP26 102.50 C 9.33 9.33 9.33 8.40 -2.61 37 15 240 -1
29SEP26 105.00 C 7.16 7.35 7.16 7.25 -2.16 37 38 1,271 +15
29SEP26 107.50 C 0.00 0.00 0.00 6.27 -2.03 37 0 938 0
29SEP26 110.00 C 6.07 6.07 5.10 5.40 -1.71 37 88 2,385 -28
29SEP26 112.50 C 0.00 0.00 0.00 4.61 -1.55 37 0 652 0
29SEP26 115.00 C 0.00 0.00 0.00 3.95 -1.44 37 0 4,300 0
29SEP26 117.50 C 3.32 3.32 3.20 3.38 -1.26 37 40 1,606 +40
29SEP26 120.00 C 0.00 0.00 0.00 2.87 -1.15 38 0 3,601 0
29SEP26 122.50 C 2.54 2.54 2.44 2.41 -0.99 38 30 752 -15
29SEP26 125.00 C 0.00 0.00 0.00 2.01 -0.85 37 0 1,173 0
29SEP26 127.50 C 0.00 0.00 0.00 1.67 -0.72 37 0 484 0
29SEP26 130.00 C 0.00 0.00 0.00 1.38 -0.62 37 0 1,418 0
29SEP26 132.50 C 0.00 0.00 0.00 1.14 -0.52 37 0 1,995 0
29SEP26 135.00 C 0.00 0.00 0.00 0.94 -0.43 37 0 371 0
29SEP26 137.50 C 1.00 1.00 1.00 0.77 -0.36 37 1 256 +1
29SEP26 140.00 C 0.00 0.00 0.00 0.63 -0.30 37 0 2,748 0
29SEP26 142.50 C 0.00 0.00 0.00 0.51 -0.25 37 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 0.42 -0.20 37 0 549 0
29SEP26 147.50 C 0.60 0.60 0.60 0.34 -0.17 37 1 481 +1
29SEP26 150.00 C 0.56 0.56 0.52 0.27 -0.14 37 9 549 -1
29SEP26 152.50 C 0.00 0.00 0.00 0.22 -0.11 37 0 115 0
29SEP26 155.00 C 0.45 0.45 0.42 0.18 -0.09 37 7 181 +6
29SEP26 157.50 C 0.00 0.00 0.00 0.14 -0.08 37 0 97 0
29SEP26 160.00 C 0.00 0.00 0.00 0.12 -0.05 38 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 0.09 -0.05 37 0 147 0
29SEP26 165.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 303 0
29SEP26 167.50 C 0.00 0.00 0.00 0.06 -0.03 37 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 65 0
29SEP26 175.00 C 0.23 0.23 0.23 0.03 -0.02 37 15 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 184 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30DEC26 55.00 C 0.00 0.00 0.00 48.62 -5.70 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.26 -5.69 38 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 43.97 -5.61 41 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 41.63 -5.58 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.30 -5.55 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.00 -5.51 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.91 -5.28 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.69 -4.97 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.54 -4.89 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.44 -4.77 40 0 0 0
30DEC26 80.00 C 27.42 27.42 26.03 26.25 -4.11 38 20 0 -20
30DEC26 82.50 C 0.00 0.00 0.00 24.33 -3.99 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.49 -3.84 38 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 20.69 -3.71 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.96 -3.58 37 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 17.44 -3.38 38 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 15.96 -3.24 38 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 14.58 -3.03 38 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 13.35 -2.74 38 0 302 0
30DEC26 102.50 C 0.00 0.00 0.00 12.14 -2.61 38 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 11.02 -2.47 38 0 1,125 0
30DEC26 107.50 C 10.30 10.30 10.30 10.00 -2.05 38 1 600 -1
30DEC26 110.00 C 9.77 9.77 8.85 9.07 -2.16 38 61 790 +61
30DEC26 112.50 C 0.00 0.00 0.00 8.09 -2.13 38 0 529 0
30DEC26 115.00 C 0.00 0.00 0.00 7.43 -1.87 38 0 1,719 0
30DEC26 117.50 C 0.00 0.00 0.00 6.64 -1.80 38 0 260 0
30DEC26 120.00 C 0.00 0.00 0.00 6.08 -1.58 38 0 703 0
30DEC26 122.50 C 5.33 5.33 5.33 5.45 -1.51 38 25 266 0
30DEC26 125.00 C 4.90 4.90 4.90 4.88 -1.43 38 2 2,438 0
30DEC26 127.50 C 4.33 4.33 4.33 4.37 -1.34 38 2 129 +2
30DEC26 130.00 C 4.05 4.12 3.96 3.90 -1.25 38 21 1,354 +21
30DEC26 132.50 C 3.70 3.70 3.70 3.48 -1.15 38 5 65 0
30DEC26 135.00 C 3.50 3.50 3.21 3.10 -1.05 38 7 208 +4
30DEC26 137.50 C 0.00 0.00 0.00 2.76 -0.96 38 0 270 0
30DEC26 140.00 C 2.95 2.95 2.80 2.45 -0.87 38 1,853 2,175 +1,842
30DEC26 142.50 C 0.00 0.00 0.00 2.18 -0.79 38 0 290 0
30DEC26 145.00 C 2.97 2.97 2.23 1.94 -0.71 38 4 148 +1
30DEC26 147.50 C 2.01 2.01 2.01 1.72 -0.65 38 12 156 +12
30DEC26 150.00 C 0.00 0.00 0.00 1.52 -0.59 38 0 236 0
30DEC26 152.50 C 0.00 0.00 0.00 1.35 -0.53 38 0 97 0
30DEC26 155.00 C 1.68 1.68 1.50 1.19 -0.48 38 9 56 +5
30DEC26 157.50 C 1.46 1.46 1.46 1.05 -0.43 38 1 61 0
30DEC26 160.00 C 1.79 1.79 1.79 0.93 -0.39 38 2 174 -1
30DEC26 162.50 C 1.32 1.32 1.32 0.80 -0.37 38 15 100 +15
30DEC26 165.00 C 0.00 0.00 0.00 0.70 -0.34 38 0 245 0
30DEC26 167.50 C 1.12 1.12 1.12 0.62 -0.30 38 7 63 +7
30DEC26 170.00 C 1.06 1.06 1.06 0.55 -0.27 38 30 148 +30
30DEC26 172.50 C 0.00 0.00 0.00 0.48 -0.24 38 0 65 0
30DEC26 175.00 C 0.00 0.00 0.00 0.43 -0.21 38 0 1,017 0
30DEC26 177.50 C 0.00 0.00 0.00 0.38 -0.19 38 0 1,355 0
30DEC26 180.00 C 0.78 0.78 0.75 0.34 -0.16 38 31 136 +31
30DEC26 182.50 C 0.77 0.77 0.77 0.30 -0.14 38 30 89 +30
30DEC26 185.00 C 0.73 0.73 0.70 0.26 -0.13 38 31 269 +29
30MAR27 55.00 C 0.00 0.00 0.00 49.54 -5.58 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 47.19 -5.60 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 44.90 -5.57 42 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 42.68 -5.52 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 40.54 -5.32 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.37 -5.18 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.24 -5.05 41 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.26 -4.10 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.24 -4.06 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 30.19 -4.06 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.26 -4.05 39 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 26.45 -3.98 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.67 -3.88 38 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 23.08 -3.69 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.35 -3.73 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 19.97 -3.40 38 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 18.57 -3.28 38 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 17.00 -3.36 37 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 16.24 -2.75 39 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 15.07 -2.58 39 0 475 0
30MAR27 105.00 C 0.00 0.00 0.00 13.96 -2.58 38 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 12.94 -2.44 39 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 11.99 -1.97 39 0 116 0
30MAR27 112.50 C 0.00 0.00 0.00 11.11 -2.19 39 0 114 0
30MAR27 115.00 C 10.17 10.17 10.17 10.17 -2.14 38 1 402 0
30MAR27 117.50 C 0.00 0.00 0.00 9.54 -1.84 39 0 480 0
30MAR27 120.00 C 0.00 0.00 0.00 8.83 -1.68 39 0 205 0
30MAR27 122.50 C 0.00 0.00 0.00 8.13 -1.57 39 0 37 0
30MAR27 125.00 C 0.00 0.00 0.00 7.48 -1.47 39 0 193 0
30MAR27 127.50 C 7.33 7.33 7.33 6.88 -1.37 39 3 113 0
30MAR27 130.00 C 0.00 0.00 0.00 6.33 -1.26 39 0 883 0
30MAR27 132.50 C 0.00 0.00 0.00 5.81 -1.18 39 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 5.34 -1.09 39 0 200 0
30MAR27 137.50 C 0.00 0.00 0.00 4.90 -1.01 39 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 4.50 -0.93 39 0 645 0
30MAR27 142.50 C 0.00 0.00 0.00 4.12 -0.87 38 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 3.78 -0.80 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.46 -0.74 38 0 30 0
30MAR27 150.00 C 3.68 3.68 3.68 3.17 -0.68 38 3 30 -3
30MAR27 152.50 C 0.00 0.00 0.00 2.91 -0.62 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.66 -0.57 38 0 12 0
30MAR27 157.50 C 2.95 2.95 2.95 2.44 -0.52 38 2 1 -1
30MAR27 160.00 C 2.80 2.80 2.76 2.23 -0.48 38 22 23 +20
30MAR27 162.50 C 0.00 0.00 0.00 2.04 -0.44 38 0 4 0
30MAR27 165.00 C 2.42 2.42 2.42 1.87 -0.40 38 2 3 0
30MAR27 167.50 C 0.00 0.00 0.00 1.71 -0.37 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.51 -0.39 38 0 7 0
30MAR27 172.50 C 2.07 2.07 2.07 1.38 -0.36 38 25 25 +25
30MAR27 175.00 C 1.96 1.96 1.96 1.30 -0.29 38 25 67 0
29JUN27 85.00 C 0.00 0.00 0.00 25.69 - 40 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 24.00 -3.78 40 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 22.57 -3.59 40 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 21.03 -3.56 39 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 19.79 -3.30 40 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 18.78 -2.89 40 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 17.71 -2.62 41 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 16.60 -2.80 40 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 15.51 -2.40 40 0 18 0
29JUN27 107.50 C 0.00 0.00 0.00 14.45 -2.60 40 0 0 0
29JUN27 110.00 C 13.83 13.83 13.83 13.56 -2.43 40 1 78 +1
29JUN27 112.50 C 0.00 0.00 0.00 12.66 -2.27 40 0 45 0
29JUN27 115.00 C 13.11 13.11 12.28 11.78 -2.25 40 2 12 0
29JUN27 117.50 C 0.00 0.00 0.00 11.00 -2.14 40 0 18 0
29JUN27 120.00 C 11.15 11.15 11.15 10.29 -1.96 40 1 11 0
29JUN27 122.50 C 0.00 0.00 0.00 9.59 -1.87 40 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 8.91 -1.84 40 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 8.32 -1.72 40 0 1 0
29JUN27 130.00 C 0.00 0.00 0.00 7.78 -1.57 40 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 7.24 -1.49 40 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 6.72 -1.47 40 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 6.26 -1.39 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 5.86 -1.26 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 5.46 -1.16 40 0 0 0
TOTAL CALL 8,675 142,484 +3,822
26JUN26 85.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
26JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26JUN26 90.00 P 0.06 0.06 0.06 0.01 0.00 58 55 55 0
26JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
26JUN26 95.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 0 0
26JUN26 97.50 P 0.33 0.33 0.33 0.18 +0.17 44 15 15 +15
26JUN26 100.00 P 0.37 0.80 0.37 0.61 +0.56 44 70 71 +67
26JUN26 102.50 P 1.61 1.87 1.59 1.54 +1.34 45 820 804 +796
26JUN26 105.00 P 3.29 3.29 3.15 3.07 +2.41 47 3 113 0
26JUN26 107.50 P 5.00 5.00 5.00 5.12 +3.47 51 14 137 -3
26JUN26 110.00 P 0.00 0.00 0.00 7.27 +4.01 44 0 147 0
26JUN26 112.50 P 0.00 0.00 0.00 9.71 +4.39 45 0 79 0
26JUN26 115.00 P 0.00 0.00 0.00 12.20 +4.66 0 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 14.70 +4.70 0 0 2 0
26JUN26 120.00 P 0.00 0.00 0.00 17.20 +4.70 0 0 0 0
26JUN26 122.50 P 0.00 0.00 0.00 19.70 +4.70 0 8 0 -8
26JUN26 125.00 P 0.00 0.00 0.00 22.28 +4.78 108 8 0 -8
26JUN26 127.50 P 0.00 0.00 0.00 24.74 +4.74 108 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 27.24 +4.74 116 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 29.74 +4.74 124 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 32.24 +4.74 132 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 171 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 160 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 149 0 26 0
29JUN26 62.50 P 0.03 0.03 0.03 0.01 0.00 138 10 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 128 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 118 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 108 0 471 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 99 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 90 0 406 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 752 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6,656 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2,549 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 978 0
29JUN26 87.50 P 0.08 0.08 0.08 0.01 0.00 49 60 969 0
29JUN26 90.00 P 0.10 0.10 0.10 0.01 0.00 41 400 1,744 -15
29JUN26 92.50 P 0.16 0.16 0.16 0.02 +0.01 37 10 1,486 -10
29JUN26 95.00 P 0.24 0.26 0.22 0.08 +0.07 36 306 5,955 +20
29JUN26 97.50 P 0.23 0.47 0.21 0.29 +0.27 36 219 1,619 +6
29JUN26 100.00 P 0.48 1.00 0.48 0.80 +0.70 36 310 3,667 -205
29JUN26 102.50 P 1.15 2.12 1.15 1.78 +1.45 37 1,735 3,871 -245
29JUN26 105.00 P 2.36 3.62 2.36 3.18 +2.30 35 873 4,820 -3
29JUN26 107.50 P 4.23 4.23 4.23 5.25 +3.34 40 4 3,610 0
29JUN26 110.00 P 7.70 8.01 7.53 7.53 +4.05 45 650 5,026 -233
29JUN26 112.50 P 8.39 10.40 8.20 9.72 +4.26 35 360 5,021 -307
29JUN26 115.00 P 11.31 12.80 11.31 12.20 +4.66 0 56 5,765 +15
29JUN26 117.50 P 15.30 15.30 15.30 15.14 +5.13 78 20 2,037 -1,316
29JUN26 120.00 P 16.90 17.61 16.90 17.50 +5.00 80 43 3,651 -1,120
29JUN26 122.50 P 20.20 20.20 20.00 19.70 +4.70 0 29 749 -1,487
29JUN26 125.00 P 0.00 0.00 0.00 22.28 +4.78 78 0 1,206 0
29JUN26 127.50 P 0.00 0.00 0.00 24.76 +4.76 82 0 52 -578
29JUN26 130.00 P 27.61 27.61 27.61 27.27 +4.77 89 210 328 -691
29JUN26 132.50 P 0.00 0.00 0.00 29.75 +4.75 92 0 192 0
29JUN26 135.00 P 32.60 32.60 32.60 32.34 +4.84 110 2 110 0
29JUN26 137.50 P 0.00 0.00 0.00 34.76 +4.76 105 0 20 0
29JUN26 140.00 P 0.00 0.00 0.00 37.27 +4.77 112 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 39.77 +4.77 118 0 20 0
29JUN26 145.00 P 0.00 0.00 0.00 42.27 +4.77 123 0 0 -10
29JUN26 147.50 P 0.00 0.00 0.00 44.78 +4.78 130 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 47.28 +4.78 136 0 60 0
29JUN26 152.50 P 0.00 0.00 0.00 49.78 +4.78 141 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 52.26 +4.76 141 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 54.75 +4.75 143 0 0 0
29JUN26 160.00 P 55.81 57.79 55.81 57.40 +4.90 173 1,021 1,170 -800
29JUN26 162.50 P 0.00 0.00 0.00 59.72 +4.72 143 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 62.23 +4.73 151 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 64.73 +4.73 155 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 67.23 +4.73 159 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 69.76 +4.76 172 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 72.26 +4.76 176 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 74.78 +4.78 185 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 77.28 +4.78 189 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 79.78 +4.78 193 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 82.34 +4.84 209 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
03JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 0.10 +0.09 37 0 0 0
03JUL26 95.00 P 0.38 0.43 0.38 0.28 +0.24 37 16 16 +16
03JUL26 97.50 P 0.77 0.85 0.77 0.66 +0.55 37 55 40 +40
03JUL26 100.00 P 0.88 1.48 0.88 1.33 +1.03 37 54 54 +54
03JUL26 102.50 P 1.59 2.61 1.59 2.39 +1.69 37 120 49 +45
03JUL26 105.00 P 2.88 4.05 2.88 3.85 +2.44 38 30 21 0
03JUL26 107.50 P 0.00 0.00 0.00 5.67 +3.17 39 0 30 0
03JUL26 110.00 P 0.00 0.00 0.00 7.58 +3.57 36 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 9.85 +4.07 36 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 12.24 +4.42 36 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 15.14 +5.02 61 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 17.50 +4.97 63 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 19.70 +4.70 0 8 8 +8
03JUL26 125.00 P 0.00 0.00 0.00 22.30 +4.80 63 8 8 +8
03JUL26 127.50 P 0.00 0.00 0.00 24.76 +4.76 65 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 27.31 +4.81 74 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 29.81 +4.81 79 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30JUL26 75.00 P 0.14 0.14 0.14 0.01 0.00 36 30 30 +30
30JUL26 77.50 P 0.14 0.14 0.14 0.02 +0.01 35 90 111 +90
30JUL26 80.00 P 0.00 0.00 0.00 0.05 +0.04 36 0 4 0
30JUL26 82.50 P 0.32 0.32 0.32 0.10 +0.08 35 1 10 +1
30JUL26 85.00 P 0.00 0.00 0.00 0.19 +0.14 35 0 47 0
30JUL26 87.50 P 0.00 0.00 0.00 0.35 +0.25 35 0 40 0
30JUL26 90.00 P 0.86 0.87 0.84 0.61 +0.41 35 82 291 +61
30JUL26 92.50 P 0.91 1.23 0.91 1.01 +0.65 35 163 481 +135
30JUL26 95.00 P 1.34 1.75 1.34 1.57 +0.93 35 107 250 +30
30JUL26 97.50 P 1.82 2.48 1.82 2.31 +1.27 35 138 306 -12
30JUL26 100.00 P 2.58 3.36 2.40 3.27 +1.65 36 227 485 +150
30JUL26 102.50 P 4.48 4.48 4.35 4.40 +2.02 35 235 1,121 +101
30JUL26 105.00 P 4.50 5.83 4.50 5.77 +2.42 35 24 1,055 +18
30JUL26 107.50 P 0.00 0.00 0.00 7.38 +2.84 36 0 746 0
30JUL26 110.00 P 9.02 9.02 9.02 9.17 +3.19 36 1 5,277 +1
30JUL26 112.50 P 0.00 0.00 0.00 10.94 +3.31 35 0 707 0
30JUL26 115.00 P 0.00 0.00 0.00 13.01 +3.56 35 0 2,825 0
30JUL26 117.50 P 15.20 15.20 15.20 15.21 +4.07 35 2 465 -2
30JUL26 120.00 P 17.38 17.38 17.38 17.50 +4.26 35 1 362 +1
30JUL26 122.50 P 20.20 20.20 20.20 20.18 +4.74 42 28 684 +28
30JUL26 125.00 P 0.00 0.00 0.00 22.31 +4.57 37 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 24.76 +4.65 38 0 162 0
30JUL26 130.00 P 27.65 27.65 27.65 27.31 +4.77 42 5 74 +5
30JUL26 132.50 P 0.00 0.00 0.00 29.81 +4.80 45 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 32.34 +4.84 49 0 26 0
30JUL26 137.50 P 0.00 0.00 0.00 34.76 +4.76 48 0 61 0
30JUL26 140.00 P 0.00 0.00 0.00 37.27 +4.77 51 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 39.77 +4.77 54 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 42.27 +4.77 56 0 30 0
30JUL26 147.50 P 0.00 0.00 0.00 44.78 +4.78 59 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 47.28 +4.78 61 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 49.78 +4.78 63 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 52.26 +4.76 64 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 54.75 +4.75 66 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 57.40 +4.90 76 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 59.73 +4.73 68 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 62.24 +4.74 71 0 0 0
30JUL26 167.50 P 65.25 65.27 65.25 64.73 +4.73 72 40 0 0
30JUL26 170.00 P 67.84 67.85 67.65 67.23 +4.73 74 50 0 0
30JUL26 172.50 P 70.14 70.14 70.14 69.85 +4.85 84 5 0 0
30JUL26 175.00 P 72.68 72.82 72.64 72.35 +4.85 86 30 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 41 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.08 +0.05 38 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.14 +0.08 38 0 1 0
28AUG26 77.50 P 0.52 0.52 0.52 0.23 +0.13 38 2 4 +2
28AUG26 80.00 P 0.00 0.00 0.00 0.38 +0.21 38 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 0.59 +0.31 38 0 28 0
28AUG26 85.00 P 0.00 0.00 0.00 0.88 +0.44 38 0 62 0
28AUG26 87.50 P 0.00 0.00 0.00 1.26 +0.59 38 0 32 0
28AUG26 90.00 P 0.00 0.00 0.00 1.77 +0.78 38 0 183 0
28AUG26 92.50 P 2.13 2.41 2.13 2.42 +1.02 38 46 137 +2
28AUG26 95.00 P 2.50 2.73 2.50 3.21 +1.28 38 62 335 +61
28AUG26 97.50 P 4.30 4.30 4.30 4.14 +1.55 39 2 166 0
28AUG26 100.00 P 4.00 5.16 4.00 5.19 +1.78 39 3 3,218 +2
28AUG26 102.50 P 5.45 6.30 5.45 6.34 +1.97 38 22 383 +21
28AUG26 105.00 P 0.00 0.00 0.00 7.70 +2.23 38 0 1,928 0
28AUG26 107.50 P 9.10 9.50 9.10 9.28 +2.57 39 3 565 0
28AUG26 110.00 P 0.00 0.00 0.00 10.77 +2.65 38 0 921 0
28AUG26 112.50 P 0.00 0.00 0.00 12.54 +2.94 38 0 295 0
28AUG26 115.00 P 0.00 0.00 0.00 14.43 +3.37 38 0 414 0
28AUG26 117.50 P 16.80 16.80 16.80 16.41 +3.57 38 20 196 0
28AUG26 120.00 P 0.00 0.00 0.00 18.86 +4.13 41 0 134 0
28AUG26 122.50 P 0.00 0.00 0.00 21.05 +4.34 42 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 23.30 +4.26 42 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 25.59 +4.57 43 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 27.92 +4.65 44 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 30.23 +4.57 44 0 95 0
28AUG26 135.00 P 32.75 32.75 32.75 32.56 +4.59 43 15 75 +15
28AUG26 137.50 P 0.00 0.00 0.00 35.01 +4.71 45 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 37.54 +4.95 47 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 40.04 +5.00 50 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 42.54 +4.99 52 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 44.78 +4.78 47 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 47.58 +5.08 56 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 50.04 +5.04 58 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 52.64 +5.14 61 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 54.89 +4.89 57 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 57.40 +4.90 59 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 59.89 +4.84 61 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 62.39 +4.85 63 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 64.89 +4.85 64 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 67.39 +4.85 66 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 69.89 +4.89 68 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 72.39 +4.89 69 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 +0.02 38 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 +0.03 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 +0.05 37 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.14 +0.08 37 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.22 +0.12 37 0 125 0
29SEP26 75.00 P 0.72 0.72 0.72 0.35 +0.19 37 2 44 +2
29SEP26 77.50 P 0.00 0.00 0.00 0.53 +0.27 37 0 220 0
29SEP26 80.00 P 1.08 1.08 1.08 0.78 +0.38 37 12 1,649 +12
29SEP26 82.50 P 1.12 1.12 1.12 1.11 +0.52 37 2 328 0
29SEP26 85.00 P 1.78 1.78 1.77 1.51 +0.66 37 30 270 +15
29SEP26 87.50 P 2.20 2.30 2.20 2.02 +0.82 38 31 847 +20
29SEP26 90.00 P 2.74 2.84 2.74 2.66 +1.04 38 26 3,835 -15
29SEP26 92.50 P 3.05 3.60 3.05 3.41 +1.27 38 18 1,834 -3
29SEP26 95.00 P 3.69 4.36 3.69 4.26 +1.46 38 33 2,071 +30
29SEP26 97.50 P 0.00 0.00 0.00 5.26 +1.69 38 1 3,579 -1
29SEP26 100.00 P 5.42 6.45 5.42 6.34 +1.90 38 48 8,295 -18
29SEP26 102.50 P 6.51 7.54 6.51 7.53 +2.06 37 70 2,307 +70
29SEP26 105.00 P 8.10 9.10 8.10 8.88 +2.38 37 45 4,511 +15
29SEP26 107.50 P 9.41 9.41 9.41 10.45 +2.68 38 30 2,726 -30
29SEP26 110.00 P 10.97 10.97 10.97 12.11 +2.79 38 15 5,510 -15
29SEP26 112.50 P 13.90 13.90 13.90 13.61 +2.77 37 20 404 +20
29SEP26 115.00 P 0.00 0.00 0.00 15.40 +2.91 37 0 1,836 0
29SEP26 117.50 P 0.00 0.00 0.00 17.32 +3.47 37 0 1,612 0
29SEP26 120.00 P 0.00 0.00 0.00 19.28 +3.17 37 0 1,014 0
29SEP26 122.50 P 21.69 21.69 21.69 21.69 +3.62 39 1 327 0
29SEP26 125.00 P 0.00 0.00 0.00 24.14 +4.03 42 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 26.10 +3.87 40 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 28.47 +4.73 42 0 408 0
29SEP26 132.50 P 0.00 0.00 0.00 30.76 +4.82 42 0 202 0
29SEP26 135.00 P 33.27 33.27 33.27 32.92 +4.76 41 2 175 0
29SEP26 137.50 P 0.00 0.00 0.00 35.38 +4.81 43 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 37.82 +4.94 44 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 40.15 +4.94 44 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 42.66 +5.09 46 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 45.21 +5.16 48 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 47.58 +5.06 48 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 50.04 +5.04 49 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 52.64 +5.14 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 55.16 +5.16 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 57.53 +5.03 54 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 60.16 +5.10 57 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 62.53 +4.99 57 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 65.03 +4.99 58 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 67.58 +5.04 60 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 70.04 +5.04 61 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 72.56 +5.06 63 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 75.03 +5.03 63 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 77.58 +5.08 66 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 80.03 +5.03 66 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 82.56 +5.06 68 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 +0.03 38 0 357 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 +0.05 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 +0.07 38 0 201 0
30DEC26 62.50 P 0.80 0.80 0.80 0.27 +0.10 38 2 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.40 +0.15 38 0 68 0
30DEC26 67.50 P 1.10 1.10 1.10 0.57 +0.20 38 2 290 0
30DEC26 70.00 P 1.25 1.25 1.25 0.78 +0.26 38 200 253 +200
30DEC26 72.50 P 0.00 0.00 0.00 1.06 +0.34 38 0 83 0
30DEC26 75.00 P 0.00 0.00 0.00 1.40 +0.42 38 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 1.79 +0.53 38 0 211 0
30DEC26 80.00 P 2.56 2.56 2.56 2.30 +0.65 38 200 868 +200
30DEC26 82.50 P 0.00 0.00 0.00 2.83 +0.74 38 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 3.52 +0.91 38 0 536 0
30DEC26 87.50 P 0.00 0.00 0.00 4.24 +1.03 38 0 141 0
30DEC26 90.00 P 5.00 5.00 5.00 5.09 +1.19 38 3 1,069 +3
30DEC26 92.50 P 0.00 0.00 0.00 5.94 +1.26 38 1 1,575 +1
30DEC26 95.00 P 0.00 0.00 0.00 6.90 +1.38 38 0 1,264 0
30DEC26 97.50 P 0.00 0.00 0.00 7.96 +1.55 38 0 1,196 0
30DEC26 100.00 P 8.74 9.40 8.64 9.19 +1.79 38 31 2,041 0
30DEC26 102.50 P 0.00 0.00 0.00 10.39 +1.89 38 0 2,038 0
30DEC26 105.00 P 11.79 11.79 11.77 11.75 +2.06 37 2 1,512 -1
30DEC26 107.50 P 12.30 12.30 12.30 13.47 +2.48 38 31 2,181 0
30DEC26 110.00 P 0.00 0.00 0.00 14.95 +2.58 38 0 1,691 0
30DEC26 112.50 P 0.00 0.00 0.00 16.61 +2.88 38 0 1,135 0
30DEC26 115.00 P 0.00 0.00 0.00 18.54 +3.25 39 0 2,079 0
30DEC26 117.50 P 0.00 0.00 0.00 20.36 +3.42 39 0 428 0
30DEC26 120.00 P 0.00 0.00 0.00 22.08 +3.21 39 0 322 0
30DEC26 122.50 P 0.00 0.00 0.00 24.24 +3.53 40 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 26.10 +3.54 40 0 2,284 0
30DEC26 127.50 P 28.34 28.34 28.34 28.35 +3.86 41 1 18 0
30DEC26 130.00 P 0.00 0.00 0.00 30.44 +3.97 41 0 1,163 0
30DEC26 132.50 P 0.00 0.00 0.00 32.32 +3.77 40 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 34.66 +3.99 41 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 36.83 +4.04 42 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 38.89 +3.93 41 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 41.06 +3.91 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 43.35 +3.99 41 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 45.66 +4.03 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 47.94 +4.06 41 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 50.33 +4.12 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 52.71 +4.15 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 55.33 +4.46 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 57.58 +5.04 43 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 60.24 +5.10 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 62.69 +5.11 46 0 1 -2
30DEC26 167.50 P 0.00 0.00 0.00 65.19 +5.15 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 67.59 +5.05 47 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 70.04 +5.04 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 72.56 +5.06 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 75.14 +5.14 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 77.58 +5.08 51 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 80.18 +5.18 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 82.68 +5.18 54 0 0 -12
30MAR27 55.00 P 0.00 0.00 0.00 0.27 +0.11 38 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.39 +0.15 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.54 +0.20 38 0 9 0
30MAR27 62.50 P 0.00 0.00 0.00 0.74 +0.27 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.98 +0.33 38 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 1.28 +0.43 38 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 1.64 +0.51 38 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 2.04 +0.62 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.54 +0.72 38 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 3.09 +0.86 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 3.73 +0.96 39 0 35 0
30MAR27 82.50 P 0.00 0.00 0.00 4.43 +1.12 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 5.22 +1.23 39 0 1,056 0
30MAR27 87.50 P 0.00 0.00 0.00 6.05 +1.36 39 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 6.90 +1.39 38 0 1,434 0
30MAR27 92.50 P 0.00 0.00 0.00 7.86 +1.47 38 0 119 0
30MAR27 95.00 P 0.00 0.00 0.00 8.87 +1.54 38 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 9.99 +1.58 38 0 214 0
30MAR27 100.00 P 0.00 0.00 0.00 11.20 +1.71 38 0 1,401 0
30MAR27 102.50 P 0.00 0.00 0.00 12.49 +1.82 38 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 13.85 +1.96 38 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 15.50 +2.23 38 0 179 0
30MAR27 110.00 P 0.00 0.00 0.00 17.03 +2.53 38 0 1,234 0
30MAR27 112.50 P 0.00 0.00 0.00 18.67 +2.67 38 0 18 0
30MAR27 115.00 P 19.83 20.08 19.83 20.31 +2.95 38 10 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 22.17 +3.07 39 0 310 0
30MAR27 120.00 P 0.00 0.00 0.00 24.05 +3.25 39 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 26.03 +3.27 40 0 141 0
30MAR27 125.00 P 27.82 27.82 27.82 27.82 +3.25 39 1 119 0
30MAR27 127.50 P 0.00 0.00 0.00 29.80 +3.39 40 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 31.75 +3.40 40 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 33.82 +3.55 40 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 35.93 +3.62 40 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 38.22 +3.90 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 40.38 +3.99 41 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 42.42 +3.92 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 44.48 +3.84 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 46.71 +3.92 41 0 0 0
30MAR27 150.00 P 49.21 49.21 49.21 49.04 +4.05 41 5 7 0
30MAR27 152.50 P 0.00 0.00 0.00 51.23 +4.03 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 53.53 +4.04 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 55.70 +3.95 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.01 +3.98 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 60.39 +4.08 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.86 +4.21 41 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 65.27 +4.29 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 67.70 +4.36 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 70.20 +4.44 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 72.71 +4.81 44 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.73 - 39 0 0 -
29JUN27 87.50 P 0.00 0.00 0.00 8.75 +1.29 39 0 83 0
29JUN27 90.00 P 9.68 9.80 9.68 9.76 +1.41 39 8 28 +8
29JUN27 92.50 P 10.88 10.88 10.88 10.88 +1.51 39 2 3 +2
29JUN27 95.00 P 0.00 0.00 0.00 11.98 +1.61 38 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 13.21 +1.72 38 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 14.59 +1.89 38 0 15 0
29JUN27 102.50 P 0.00 0.00 0.00 15.87 +1.96 38 0 10 0
29JUN27 105.00 P 0.00 0.00 0.00 17.31 +2.07 38 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 18.82 +2.19 38 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 20.49 +2.42 38 0 89 0
29JUN27 112.50 P 0.00 0.00 0.00 22.23 +2.41 38 0 245 0
29JUN27 115.00 P 0.00 0.00 0.00 23.92 +2.96 39 0 235 0
29JUN27 117.50 P 0.00 0.00 0.00 25.94 +3.45 39 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 27.54 +2.84 39 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 29.35 +2.97 39 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 31.40 +3.25 39 0 200 0
29JUN27 127.50 P 0.00 0.00 0.00 33.32 +3.33 39 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 35.11 +3.25 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 37.11 +3.36 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 39.12 +3.44 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 41.32 +3.67 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 43.27 +3.62 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 45.49 +3.79 40 0 0 0
TOTAL PUT 9,921 179,359 -4,708
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$ 33.20
29JUN26 25.00 C 0.00 0.00 0.00 8.21 - 0 0 0 -
29JUN26 26.00 C 0.00 0.00 0.00 7.21 -0.68 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.21 -0.70 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.21 -0.69 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.22 -0.68 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.25 -0.67 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 2.33 -0.64 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 1.53 -0.58 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.93 -0.47 48 0 30 0
29JUN26 34.00 C 0.60 0.60 0.45 0.47 -0.35 46 31 61 +31
29JUN26 35.00 C 0.00 0.00 0.00 0.21 -0.22 46 0 219 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 -0.12 47 0 73 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.05 49 0 116 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 193 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 272 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 3 287 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 612 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 76 0 383 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 82 0 346 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 89 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 95 0 349 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 101 0 98 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 107 0 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 112 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 118 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 123 0 830 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 136 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 148 0 332 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 159 0 248 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 170 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 180 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 190 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 199 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 208 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 216 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 224 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 232 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 240 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 267 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 274 0 5 0
30JUL26 25.00 C 0.00 0.00 0.00 8.34 - 50 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 7.38 -0.65 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.44 -0.64 46 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.49 -0.75 43 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.63 -0.61 42 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.84 -0.57 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.13 -0.52 43 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 2.50 -0.47 43 0 0 0
30JUL26 33.00 C 2.15 2.15 1.90 1.97 -0.42 43 90 75 +75
30JUL26 34.00 C 1.88 1.88 1.88 1.51 -0.35 43 14 131 +14
30JUL26 35.00 C 0.00 0.00 0.00 1.13 -0.29 42 0 49 0
30JUL26 36.00 C 1.05 1.05 0.80 0.84 -0.22 43 16 100 +1
30JUL26 37.00 C 0.00 0.00 0.00 0.61 -0.18 43 0 155 0
30JUL26 38.00 C 0.00 0.00 0.00 0.44 -0.14 43 0 170 0
30JUL26 39.00 C 0.00 0.00 0.00 0.31 -0.12 43 3 337 +3
30JUL26 40.00 C 0.00 0.00 0.00 0.22 -0.09 43 0 164 0
30JUL26 41.00 C 0.00 0.00 0.00 0.15 -0.06 43 0 183 0
30JUL26 42.00 C 0.00 0.00 0.00 0.10 -0.05 43 0 249 0
30JUL26 43.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 126 0
30JUL26 44.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 350 0
30JUL26 45.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 452 0
30JUL26 46.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 172 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 372 0
30JUL26 57.50 C 0.02 0.02 0.02 0.01 0.00 64 1 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.60 - 51 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 7.71 -0.70 50 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.83 -0.66 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.00 -0.67 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.22 -0.51 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.52 -0.47 46 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.89 -0.43 46 0 0 0
28AUG26 32.00 C 3.27 3.27 3.27 3.27 -0.45 45 15 45 -15
28AUG26 33.00 C 0.00 0.00 0.00 2.85 -0.31 47 0 0 0
28AUG26 34.00 C 2.31 2.31 2.31 2.31 -0.35 46 15 15 0
28AUG26 35.00 C 2.30 2.30 1.92 1.93 -0.29 46 30 60 +12
28AUG26 36.00 C 1.89 1.89 1.59 1.60 -0.25 46 45 115 -15
28AUG26 37.00 C 1.40 1.40 1.30 1.31 -0.21 46 17 218 -15
28AUG26 38.00 C 1.14 1.14 1.14 1.08 -0.18 46 15 225 0
28AUG26 39.00 C 0.00 0.00 0.00 0.88 -0.15 46 0 152 0
28AUG26 40.00 C 0.88 0.88 0.88 0.72 -0.12 47 15 133 0
28AUG26 41.00 C 0.00 0.00 0.00 0.59 -0.09 47 0 177 0
28AUG26 42.00 C 0.00 0.00 0.00 0.44 -0.07 46 0 82 0
28AUG26 43.00 C 0.00 0.00 0.00 0.35 -0.05 46 0 165 0
28AUG26 44.00 C 0.00 0.00 0.00 0.29 -0.04 47 0 148 0
28AUG26 45.00 C 0.00 0.00 0.00 0.23 -0.04 47 0 158 0
28AUG26 46.00 C 0.00 0.00 0.00 0.18 -0.03 47 0 272 0
28AUG26 47.00 C 0.00 0.00 0.00 0.14 -0.02 47 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 84 0
28AUG26 52.50 C 0.00 0.00 0.00 0.04 0.00 48 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 0.00 47 0 105 0
28AUG26 57.50 C 0.06 0.06 0.06 0.01 0.00 47 1 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.87 - 49 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 8.10 -0.70 51 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 7.22 -0.68 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.45 -0.71 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.70 -0.53 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.05 -0.50 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.45 -0.47 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.90 -0.44 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.40 -0.42 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.95 -0.40 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.56 -0.33 46 0 100 0
29SEP26 36.00 C 2.23 2.23 2.23 2.21 -0.29 46 2 30 0
29SEP26 37.00 C 0.00 0.00 0.00 1.91 -0.25 46 0 100 0
29SEP26 38.00 C 0.00 0.00 0.00 1.62 -0.23 46 0 299 0
29SEP26 39.00 C 0.00 0.00 0.00 1.38 -0.21 46 0 190 0
29SEP26 40.00 C 0.00 0.00 0.00 1.20 -0.17 47 0 231 0
29SEP26 41.00 C 0.00 0.00 0.00 1.02 -0.15 47 0 163 0
29SEP26 42.00 C 0.00 0.00 0.00 0.81 -0.20 46 0 813 0
29SEP26 43.00 C 0.00 0.00 0.00 0.68 -0.14 46 0 144 0
29SEP26 44.00 C 0.00 0.00 0.00 0.57 -0.12 46 0 140 0
29SEP26 45.00 C 0.00 0.00 0.00 0.49 -0.10 46 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.42 -0.09 46 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.35 -0.08 46 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.29 -0.07 46 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.24 -0.06 46 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.20 -0.05 46 0 1,527 0
29SEP26 52.50 C 0.00 0.00 0.00 0.13 -0.03 47 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 9.74 - 50 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 9.10 -0.49 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.36 -0.52 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.60 -0.56 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.96 -0.56 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.42 -0.46 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.79 -0.49 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.27 -0.47 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.78 -0.43 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.39 -0.35 47 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 4.11 -0.31 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.51 -0.39 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.19 -0.25 46 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 2.89 -0.23 46 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 2.61 -0.21 46 0 216 0
30DEC26 40.00 C 2.30 2.30 2.30 2.40 -0.22 47 1 457 0
30DEC26 41.00 C 0.00 0.00 0.00 2.13 -0.18 46 0 258 0
30DEC26 42.00 C 2.15 2.15 2.15 1.92 -0.24 46 15 975 0
30DEC26 43.00 C 0.00 0.00 0.00 1.73 -0.15 46 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 1.56 -0.14 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.41 -0.12 47 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.26 -0.13 46 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.14 -0.12 47 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.02 -0.10 47 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 0.92 -0.12 47 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.83 -0.10 47 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 0.66 -0.07 47 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.51 -0.04 47 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 0.39 -0.03 47 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.29 -0.03 47 0 7 0
30DEC26 62.50 C 0.35 0.35 0.35 0.22 -0.02 47 16 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 -0.02 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 0.00 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 0.00 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.52 - 50 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 9.82 -0.56 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.16 -0.53 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.53 -0.50 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.94 -0.49 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.35 -0.50 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.81 -0.49 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.35 -0.40 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.88 -0.41 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.43 -0.41 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.02 -0.39 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 4.65 -0.36 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.06 -0.58 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.98 -0.31 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.46 -0.36 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.19 -0.34 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.95 -0.33 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.78 -0.25 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.57 -0.25 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.34 -0.25 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.21 -0.17 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.04 -0.16 46 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 1.86 -0.20 46 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.71 -0.21 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.59 -0.17 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.47 -0.16 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.21 -0.12 46 0 75 0
30MAR27 55.00 C 0.00 0.00 0.00 0.98 -0.11 46 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.80 -0.08 46 0 71 0
30MAR27 60.00 C 0.00 0.00 0.00 0.65 -0.07 46 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.53 -0.06 46 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 0.43 -0.05 46 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.35 -0.04 46 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.29 -0.03 46 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.23 -0.03 46 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.19 -0.02 46 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 37 0
29JUN27 25.00 C 0.00 0.00 0.00 11.12 - 49 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 10.47 -0.34 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.85 -0.35 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.26 -0.35 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.70 -0.35 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.17 -0.34 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.74 -0.51 48 0 2 0
29JUN27 32.00 C 7.20 7.20 7.20 7.25 -0.48 47 3 3 +3
29JUN27 33.00 C 0.00 0.00 0.00 6.80 -0.40 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.37 -0.44 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 5.96 -0.43 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 5.58 -0.41 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.22 -0.39 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.90 -0.32 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.58 -0.32 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.30 -0.29 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.03 -0.28 47 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.78 -0.27 47 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.38 -0.48 45 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.21 -0.25 46 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 3.00 -0.27 46 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.78 -0.31 46 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.61 -0.28 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.49 -0.23 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.31 -0.26 46 0 20 0
TOTAL CALL 348 22,448 +94
29JUN26 25.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
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 59 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 60 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 +0.05 47 0 97 0
29JUN26 32.00 P 0.00 0.00 0.00 0.33 +0.11 47 0 148 0
29JUN26 33.00 P 0.52 0.73 0.52 0.71 +0.22 47 145 220 +69
29JUN26 34.00 P 1.30 1.30 1.28 1.28 +0.36 48 9 251 -2
29JUN26 35.00 P 0.00 0.00 0.00 2.00 +0.46 46 0 326 0
29JUN26 36.00 P 0.00 0.00 0.00 2.87 +0.56 46 0 273 0
29JUN26 37.00 P 0.00 0.00 0.00 3.82 +0.62 46 0 444 0
29JUN26 38.00 P 4.80 4.80 4.80 4.80 +0.66 0 2 339 0
29JUN26 39.00 P 0.00 0.00 0.00 5.80 +0.68 0 0 330 0
29JUN26 40.00 P 0.00 0.00 0.00 6.80 +0.68 0 0 166 0
29JUN26 41.00 P 7.89 7.89 7.89 7.93 +0.80 108 5 123 -5
29JUN26 42.00 P 0.00 0.00 0.00 8.93 +0.76 117 0 138 0
29JUN26 43.00 P 0.00 0.00 0.00 9.93 +0.81 126 0 180 -13
29JUN26 44.00 P 0.00 0.00 0.00 10.93 +0.81 135 0 186 0
29JUN26 45.00 P 0.00 0.00 0.00 11.80 +0.68 0 0 151 0
29JUN26 46.00 P 0.00 0.00 0.00 12.93 +0.77 151 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.91 +0.70 154 0 843 -28
29JUN26 48.00 P 0.00 0.00 0.00 14.93 +0.76 166 0 198 -27
29JUN26 49.00 P 0.00 0.00 0.00 15.80 +0.68 0 0 15 -45
29JUN26 50.00 P 16.86 16.86 16.86 16.80 +0.67 0 110 15 -176
29JUN26 52.50 P 0.00 0.00 0.00 19.43 +0.81 198 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.96 +0.79 220 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.43 +0.81 227 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.93 +0.81 241 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.30 +0.65 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 31.80 +0.67 0 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 34.30 +0.68 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 36.80 +0.68 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 39.30 +0.65 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 41.80 +0.67 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 44.30 +0.68 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 46.80 +0.68 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 49.43 +0.81 340 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 51.93 +0.81 349 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 54.43 +0.81 358 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 56.93 +0.81 366 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 59.30 +0.67 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.03 - 44 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.12 +0.03 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.21 +0.05 43 0 0 0
30JUL26 29.00 P 0.32 0.32 0.32 0.36 +0.08 43 30 45 +30
30JUL26 30.00 P 0.64 0.64 0.64 0.58 +0.12 43 4 174 +4
30JUL26 31.00 P 0.00 0.00 0.00 0.87 +0.17 43 0 61 0
30JUL26 32.00 P 0.00 0.00 0.00 1.24 +0.22 43 0 149 0
30JUL26 33.00 P 1.50 1.50 1.50 1.66 +0.25 42 15 95 +1
30JUL26 34.00 P 2.13 2.13 2.13 2.24 +0.36 43 15 95 -15
30JUL26 35.00 P 2.74 2.90 2.74 2.89 +0.45 44 150 223 +40
30JUL26 36.00 P 0.00 0.00 0.00 3.55 +0.44 43 0 351 0
30JUL26 37.00 P 0.00 0.00 0.00 4.32 +0.52 43 0 292 0
30JUL26 38.00 P 0.00 0.00 0.00 5.15 +0.53 43 0 203 0
30JUL26 39.00 P 0.00 0.00 0.00 6.05 +0.60 44 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 6.96 +0.63 44 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 8.01 +0.84 51 0 199 0
30JUL26 42.00 P 0.00 0.00 0.00 8.93 +0.76 50 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 9.93 +0.78 54 0 81 0
30JUL26 44.00 P 0.00 0.00 0.00 10.93 +0.73 58 0 154 0
30JUL26 45.00 P 0.00 0.00 0.00 11.93 +0.81 61 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 12.93 +0.77 65 0 319 0
30JUL26 47.00 P 0.00 0.00 0.00 13.91 +0.70 66 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 14.93 +0.76 71 0 32 -89
30JUL26 49.00 P 0.00 0.00 0.00 15.93 +0.81 74 0 40 0
30JUL26 50.00 P 0.00 0.00 0.00 16.93 +0.80 77 0 60 0
30JUL26 52.50 P 0.00 0.00 0.00 19.43 +0.81 84 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 21.96 +0.79 94 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 24.43 +0.81 97 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 26.93 +0.81 104 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 29.43 +0.78 109 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 31.93 +0.80 115 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 34.43 +0.81 120 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 36.93 +0.81 125 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 39.43 +0.78 129 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 41.80 +0.67 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.19 - 47 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 0.30 +0.08 47 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.45 +0.11 47 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.65 +0.14 47 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.90 +0.18 47 0 45 0
28AUG26 30.00 P 1.24 1.24 1.24 1.20 +0.21 47 1 76 +1
28AUG26 31.00 P 1.25 1.51 1.25 1.55 +0.23 46 30 151 0
28AUG26 32.00 P 1.60 1.60 1.60 1.95 +0.28 46 15 60 0
28AUG26 33.00 P 2.01 2.46 2.01 2.41 +0.30 46 30 124 0
28AUG26 34.00 P 2.49 2.49 2.49 2.96 +0.36 46 15 183 0
28AUG26 35.00 P 3.03 3.03 3.02 3.56 +0.37 45 30 194 0
28AUG26 36.00 P 0.00 0.00 0.00 4.23 +0.45 46 0 184 0
28AUG26 37.00 P 0.00 0.00 0.00 4.97 +0.51 46 0 272 0
28AUG26 38.00 P 0.00 0.00 0.00 5.72 +0.52 46 0 324 0
28AUG26 39.00 P 0.00 0.00 0.00 6.51 +0.54 46 0 419 0
28AUG26 40.00 P 0.00 0.00 0.00 7.34 +0.60 46 0 389 0
28AUG26 41.00 P 0.00 0.00 0.00 8.22 +0.63 46 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 9.10 +0.65 46 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 10.01 +0.64 46 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 10.95 +0.67 46 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 11.93 +0.72 48 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 12.93 +0.77 51 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 13.93 +0.72 53 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 14.93 +0.76 56 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 15.93 +0.80 58 0 0 -116
28AUG26 50.00 P 0.00 0.00 0.00 16.93 +0.80 60 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 19.43 +0.80 66 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 21.96 +0.79 73 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 24.43 +0.81 76 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 26.93 +0.81 81 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 29.43 +0.78 85 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 31.93 +0.80 89 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 34.43 +0.81 94 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 36.93 +0.81 98 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.40 - 47 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.56 +0.07 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.77 +0.10 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.02 +0.13 47 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 1.32 +0.15 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.67 +0.17 47 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 2.06 +0.20 47 0 43 0
29SEP26 32.00 P 0.00 0.00 0.00 2.49 +0.23 46 0 152 0
29SEP26 33.00 P 2.64 2.69 2.61 2.98 +0.28 46 115 289 +115
29SEP26 34.00 P 3.21 3.21 3.21 3.52 +0.32 46 15 378 +15
29SEP26 35.00 P 0.00 0.00 0.00 4.12 +0.39 46 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 4.79 +0.44 46 0 248 0
29SEP26 37.00 P 0.00 0.00 0.00 5.48 +0.42 47 0 493 0
29SEP26 38.00 P 0.00 0.00 0.00 6.20 +0.46 47 0 307 0
29SEP26 39.00 P 0.00 0.00 0.00 6.97 +0.46 47 0 650 0
29SEP26 40.00 P 0.00 0.00 0.00 7.77 +0.49 47 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 8.61 +0.53 47 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 9.46 +0.56 47 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 10.34 +0.70 48 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 11.20 +0.70 47 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 12.11 +0.72 47 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 12.96 +0.67 45 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 13.95 +0.70 46 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 14.93 +0.66 47 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 15.96 +0.73 51 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 16.93 +0.74 51 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 19.43 +0.80 56 0 650 -117
29SEP26 55.00 P 0.00 0.00 0.00 21.96 +0.79 62 0 0 0
29SEP26 57.50 P 23.73 23.73 23.73 24.43 +0.81 65 1 68 0
29SEP26 60.00 P 0.00 0.00 0.00 26.93 +0.81 69 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.43 +0.78 73 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 31.93 +0.80 76 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.43 +0.81 80 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.93 +0.81 83 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.43 +0.78 86 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.80 +0.67 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.30 +0.68 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.80 +0.68 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.43 +0.81 98 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.93 +0.81 100 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.43 +0.81 103 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.93 +0.81 105 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 59.30 +0.67 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.07 - 48 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 1.34 +0.17 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.63 +0.17 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.97 +0.19 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.32 +0.18 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.71 +0.19 47 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.13 +0.22 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.60 +0.25 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.10 +0.24 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.65 +0.30 46 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 5.23 +0.37 46 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.89 +0.38 46 0 63 0
30DEC26 37.00 P 0.00 0.00 0.00 6.53 +0.36 46 0 196 0
30DEC26 38.00 P 0.00 0.00 0.00 7.23 +0.38 46 0 375 0
30DEC26 39.00 P 0.00 0.00 0.00 7.96 +0.43 46 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 8.71 +0.44 46 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 9.48 +0.48 47 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 10.20 +0.43 46 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 11.08 +0.54 47 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 11.88 +0.54 46 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 12.75 +0.59 47 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 13.61 +0.59 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.48 +0.55 47 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 15.21 +0.41 44 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 16.11 +0.42 43 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 17.02 +0.44 43 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 19.43 +0.63 44 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 21.96 +0.78 48 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 24.43 +0.75 51 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 26.93 +0.79 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.43 +0.78 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.93 +0.80 59 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 34.43 +0.81 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.93 +0.81 65 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.43 +0.78 67 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.80 +0.67 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.30 +0.68 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.80 +0.68 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 49.43 +0.81 76 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.93 +0.81 78 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 54.43 +0.81 80 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.93 +0.81 82 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 59.30 +0.67 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.55 - 46 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 1.85 +0.14 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.21 +0.18 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.58 +0.20 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.93 +0.20 46 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 3.31 +0.20 45 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 3.77 +0.24 45 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 4.37 +0.25 46 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 4.75 +0.27 45 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 5.28 +0.29 44 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 5.87 +0.33 44 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 6.45 +0.33 44 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 7.29 +0.57 45 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 7.99 +0.41 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 8.69 +0.44 46 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 9.41 +0.44 46 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 10.15 +0.41 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 10.90 +0.44 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 11.72 +0.54 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 12.48 +0.45 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 13.29 +0.46 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.12 +0.49 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.95 +0.57 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.69 +0.46 44 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 16.56 +0.42 44 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 17.47 +0.47 44 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 19.69 +0.62 44 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 22.12 +0.71 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.49 +0.75 46 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 26.93 +0.77 47 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 29.43 +0.78 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 31.93 +0.79 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 34.43 +0.81 54 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 36.93 +0.81 56 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 39.43 +0.78 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 41.80 +0.67 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 44.30 +0.68 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 46.80 +0.68 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.08 - 47 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 2.38 +0.09 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.81 +0.15 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.18 +0.19 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.62 +0.23 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.06 +0.26 46 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 4.50 +0.27 46 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 5.00 +0.27 46 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 5.52 +0.27 46 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 6.07 +0.28 45 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 6.66 +0.31 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.27 +0.37 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.00 +0.43 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.58 +0.32 45 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.28 +0.35 45 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 9.96 +0.32 45 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 10.64 +0.29 45 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 11.41 +0.32 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.20 +0.42 45 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 12.98 +0.42 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.74 +0.40 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.64 +0.43 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.44 +0.51 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.28 +0.42 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.12 +0.44 46 0 0 0
TOTAL PUT 737 24,335 -358
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 36.38
29JUN26 9.50 C 0.00 0.00 0.00 26.88 -4.57 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 26.63 -4.59 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.38 -4.53 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.88 -4.53 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.38 -4.56 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.89 -4.52 311 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.42 -4.55 374 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.89 -4.59 287 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.39 -4.53 275 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.90 -4.51 301 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.39 -4.60 253 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.89 -4.53 243 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.39 -4.52 233 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.89 -4.62 223 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.39 -4.62 214 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 19.89 -4.56 204 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.39 -4.63 195 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.88 -4.56 0 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 18.38 -4.61 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.89 -4.61 169 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.39 -4.38 160 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.89 -4.66 151 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.39 -4.63 142 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.39 -4.53 121 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.39 -4.53 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.39 -4.69 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.39 -4.60 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.39 -4.61 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.39 -4.60 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.39 -4.63 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.39 -4.63 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.58 -4.35 125 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.51 -4.48 98 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 5.44 -4.57 70 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 4.51 -4.47 71 0 6 0
29JUN26 33.00 C 3.55 3.55 3.55 3.61 -4.24 69 5 144 0
29JUN26 34.00 C 4.90 4.90 4.58 2.82 -4.12 71 5 66 -5
29JUN26 35.00 C 2.00 2.00 2.00 2.09 -3.85 69 20 482 +20
29JUN26 36.00 C 3.38 3.42 1.62 1.49 -3.49 69 50 309 +11
29JUN26 37.00 C 2.01 2.01 0.94 1.03 -3.03 69 195 479 +101
29JUN26 38.00 C 2.13 2.13 0.64 0.68 -2.45 69 57 456 +38
29JUN26 39.00 C 1.05 1.05 0.42 0.43 -2.04 70 198 589 +137
29JUN26 40.00 C 0.62 0.65 0.25 0.26 -1.57 70 47 571 +30
29JUN26 41.00 C 0.70 0.70 0.17 0.15 -1.16 70 120 585 +25
29JUN26 42.00 C 0.24 0.24 0.16 0.09 -0.81 71 14 3,227 0
29JUN26 43.00 C 0.20 0.20 0.10 0.05 -0.55 71 20 273 -8
29JUN26 44.00 C 0.14 0.14 0.08 0.03 -0.35 73 13 482 -5
29JUN26 45.00 C 0.03 0.03 0.03 0.01 -0.22 69 3 385 -2
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.13 75 0 379 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.07 81 0 212 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.04 87 0 117 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.02 92 0 137 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 98 0 132 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 111 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 123 0 118 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 134 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 145 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 156 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 165 0 99 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 175 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 184 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 192 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 201 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 223 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 0.00 244 0 10 0
30JUL26 23.00 C 0.00 0.00 0.00 13.47 -4.65 64 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 12.75 -4.32 92 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.52 -4.57 62 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.63 -4.46 68 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.76 -4.41 71 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.89 -4.32 71 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.95 -4.27 66 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.14 -4.10 66 0 16 0
30JUL26 31.00 C 0.00 0.00 0.00 6.23 -4.05 62 0 89 0
30JUL26 32.00 C 0.00 0.00 0.00 5.50 -3.84 62 0 76 0
30JUL26 33.00 C 0.00 0.00 0.00 4.81 -3.63 62 0 95 0
30JUL26 34.00 C 0.00 0.00 0.00 4.19 -3.39 62 0 72 0
30JUL26 35.00 C 0.00 0.00 0.00 3.65 -3.11 63 0 122 0
30JUL26 36.00 C 4.78 4.78 4.08 3.19 -2.63 64 40 96 0
30JUL26 37.00 C 3.70 3.70 3.23 2.66 -2.62 62 20 205 -15
30JUL26 38.00 C 3.10 3.10 2.23 2.23 -2.38 62 11 193 +8
30JUL26 39.00 C 2.81 2.81 1.95 1.90 -2.11 62 50 472 0
30JUL26 40.00 C 2.08 2.15 1.54 1.62 -1.84 63 99 896 0
30JUL26 41.00 C 2.40 2.40 1.24 1.35 -1.61 63 42 365 -8
30JUL26 42.00 C 1.88 1.88 1.19 1.11 -1.41 62 26 685 +1
30JUL26 43.00 C 1.46 1.46 0.98 0.92 -1.22 63 5 227 0
30JUL26 44.00 C 0.86 0.86 0.86 0.75 -1.05 62 4 22 +1
30JUL26 45.00 C 1.21 1.21 0.60 0.61 -0.89 62 10 192 +1
30JUL26 46.00 C 0.64 0.71 0.59 0.50 -0.75 62 44 140 +15
30JUL26 47.00 C 0.00 0.00 0.00 0.40 -0.63 62 0 27 0
30JUL26 48.00 C 0.37 0.37 0.37 0.32 -0.53 62 1 78 +1
30JUL26 49.00 C 0.41 0.41 0.30 0.26 -0.44 62 53 302 +51
30JUL26 50.00 C 0.29 0.29 0.29 0.21 -0.36 62 1 166 0
28AUG26 23.00 C 0.00 0.00 0.00 13.80 -4.32 75 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 12.83 -4.43 71 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 11.76 -4.55 61 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.89 -4.44 62 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.03 -4.35 62 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.24 -4.19 63 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.39 -4.17 61 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.59 -4.09 60 0 25 0
28AUG26 31.00 C 0.00 0.00 0.00 7.02 -3.79 63 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.40 -3.57 64 0 38 0
28AUG26 33.00 C 5.70 5.70 5.70 5.73 -3.44 63 1 31 +1
28AUG26 34.00 C 0.00 0.00 0.00 5.06 -3.35 61 0 46 0
28AUG26 35.00 C 5.80 5.80 4.50 4.51 -3.18 61 19 118 -3
28AUG26 36.00 C 0.00 0.00 0.00 4.00 -3.00 60 0 75 0
28AUG26 37.00 C 4.36 4.45 4.30 3.59 -2.59 61 35 136 0
28AUG26 38.00 C 3.87 3.87 3.80 3.19 -2.50 61 96 112 -9
28AUG26 39.00 C 3.38 3.38 3.29 2.81 -2.37 61 16 166 +16
28AUG26 40.00 C 0.00 0.00 0.00 2.49 -2.11 61 0 113 0
28AUG26 41.00 C 0.00 0.00 0.00 2.19 -1.95 61 0 91 0
28AUG26 42.00 C 2.45 2.45 2.45 1.96 -1.81 62 2 89 0
28AUG26 43.00 C 0.00 0.00 0.00 1.72 -1.66 62 0 50 0
28AUG26 44.00 C 1.78 1.78 1.78 1.50 -1.51 62 1 139 0
28AUG26 45.00 C 0.00 0.00 0.00 1.31 -1.37 62 0 57 0
28AUG26 46.00 C 0.00 0.00 0.00 1.13 -1.25 61 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 0.96 -1.15 61 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 0.83 -1.04 61 0 200 0
28AUG26 49.00 C 0.00 0.00 0.00 0.72 -0.93 61 0 44 0
28AUG26 50.00 C 0.00 0.00 0.00 0.62 -0.83 61 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 20.47 -4.88 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.98 -4.47 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.75 -4.47 90 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.01 -4.79 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.61 -4.65 70 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.00 -4.71 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.62 -4.61 66 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.15 -4.72 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.80 -4.51 75 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.62 -4.72 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.68 -4.69 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.92 -4.27 65 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.97 -4.46 61 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.12 -4.19 62 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.27 -4.32 61 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.55 -4.08 63 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.83 -3.98 64 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.71 -4.23 56 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.31 -3.69 61 0 129 0
29SEP26 31.00 C 0.00 0.00 0.00 7.66 -3.62 62 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 6.88 -3.62 59 0 92 0
29SEP26 33.00 C 0.00 0.00 0.00 6.27 -3.48 59 0 16 0
29SEP26 34.00 C 0.00 0.00 0.00 5.81 -3.23 60 0 24 0
29SEP26 35.00 C 0.00 0.00 0.00 5.16 -3.20 58 0 524 0
29SEP26 36.00 C 4.61 4.61 4.61 4.68 -3.04 58 15 54 +15
29SEP26 37.00 C 5.02 5.02 5.02 4.27 -2.85 58 15 133 +6
29SEP26 38.00 C 4.76 4.76 4.76 3.89 -2.66 59 14 61 +3
29SEP26 39.00 C 4.25 4.28 3.49 3.52 -2.42 59 48 88 +2
29SEP26 40.00 C 3.28 3.28 3.28 3.11 -2.27 58 10 102 -10
29SEP26 41.00 C 2.97 2.97 2.97 2.87 -2.06 59 1 84 +1
29SEP26 42.00 C 2.71 2.71 2.71 2.59 -1.95 59 1 99 0
29SEP26 43.00 C 2.41 2.48 2.41 2.34 -1.80 59 30 112 +15
29SEP26 44.00 C 0.00 0.00 0.00 2.15 -1.64 60 0 88 0
29SEP26 45.00 C 0.00 0.00 0.00 1.93 -1.53 60 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 1.73 -1.42 60 0 32 0
29SEP26 47.00 C 0.00 0.00 0.00 1.50 -1.38 59 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.34 -1.27 59 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 1.20 -1.17 59 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.10 -1.04 60 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.80 -0.86 59 0 1 0
29SEP26 55.00 C 0.88 0.88 0.88 0.62 -0.67 60 3 29 -3
29SEP26 57.50 C 0.00 0.00 0.00 0.46 -0.53 59 0 0 0
29SEP26 60.00 C 0.61 0.61 0.61 0.34 -0.42 59 1 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.25 -0.33 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.19 -0.25 59 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 -0.20 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.14 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.11 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.09 60 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 -0.06 61 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.06 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.05 58 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 15.25 -4.39 63 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.35 -4.36 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.40 -4.40 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.58 -4.38 57 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.04 -4.05 61 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.32 -3.92 61 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.57 -3.87 59 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.99 -3.65 60 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.34 -3.56 60 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 8.72 -3.44 59 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.11 -3.36 59 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.59 -3.22 59 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.10 -3.05 59 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.60 -2.98 58 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 6.06 -2.94 57 0 84 0
30DEC26 37.00 C 5.54 5.58 5.54 5.61 -2.83 57 21 85 +21
30DEC26 38.00 C 5.20 5.20 5.20 5.32 -2.31 58 11 135 0
30DEC26 39.00 C 0.00 0.00 0.00 4.93 -2.27 58 0 17 0
30DEC26 40.00 C 5.27 5.29 5.27 4.60 -2.36 58 100 161 -41
30DEC26 41.00 C 0.00 0.00 0.00 4.27 -2.28 58 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 3.95 -2.19 58 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 3.68 -2.06 57 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 3.42 -1.96 57 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 3.17 -1.87 57 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 2.93 -1.79 57 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 2.73 -1.66 57 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 2.53 -1.59 57 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 2.34 -1.52 57 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 2.16 -1.45 57 0 1,040 0
30DEC26 52.50 C 0.00 0.00 0.00 1.80 -1.25 57 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.48 -1.07 57 0 520 0
30DEC26 57.50 C 0.00 0.00 0.00 1.22 -0.95 57 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 1.01 -0.79 57 0 103 0
30DEC26 62.50 C 0.00 0.00 0.00 0.83 -0.71 57 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.69 -0.59 57 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.57 -0.52 57 0 129 0
30DEC26 70.00 C 0.78 0.78 0.78 0.47 -0.44 57 35 50 +35
30DEC26 72.50 C 0.69 0.69 0.69 0.39 -0.38 57 35 55 +35
30DEC26 75.00 C 0.00 0.00 0.00 0.32 -0.33 57 0 93 0
30MAR27 23.00 C 0.00 0.00 0.00 14.83 -4.12 60 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.08 -4.11 59 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.40 -3.96 59 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.54 -4.03 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.00 -3.79 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.45 -3.61 59 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.80 -3.55 58 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.18 -3.46 57 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.71 -3.30 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.17 -3.21 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.62 -3.13 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.20 -3.00 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.74 -2.91 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.30 -2.80 57 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 6.84 -2.76 56 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 6.53 -2.61 57 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 6.14 -2.53 57 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.80 -2.40 57 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.49 -2.33 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.14 -2.29 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.87 -2.17 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.60 -2.05 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.35 -1.99 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.11 -1.91 56 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 3.87 -1.84 56 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 3.63 -1.77 56 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 3.45 -1.67 56 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.26 -1.61 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.80 -1.46 56 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.44 -1.30 56 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 2.10 -1.17 56 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.83 -1.03 56 0 25 0
30MAR27 62.50 C 1.86 1.89 1.86 1.58 -0.94 56 37 118 +37
29JUN27 23.00 C 14.92 14.92 14.92 15.46 -4.05 59 4 4 +4
29JUN27 24.00 C 0.00 0.00 0.00 14.72 -4.02 58 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.05 -3.91 58 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.40 -3.85 58 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.89 -3.65 58 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.29 -3.59 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.62 -3.59 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.08 -3.51 57 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.59 -3.42 57 0 16 0
29JUN27 32.00 C 0.00 0.00 0.00 10.07 -3.33 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.49 -3.38 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.12 -3.22 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.61 -3.20 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.21 -3.09 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.83 -3.02 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.46 -2.94 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.12 -2.83 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.85 -2.65 56 0 0 0
29JUN27 41.00 C 6.57 6.57 6.57 6.49 -2.54 55 15 70 +15
29JUN27 42.00 C 0.00 0.00 0.00 6.26 -2.49 56 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 6.02 -2.36 56 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 5.59 -2.42 55 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.34 -2.31 55 0 0 0
29JUN27 46.00 C 5.73 5.73 5.73 5.10 -2.26 55 30 105 +30
29JUN27 47.00 C 0.00 0.00 0.00 4.98 -2.08 56 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 4.75 -2.01 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.52 -1.93 56 0 60 0
29JUN27 50.00 C 4.80 4.80 4.80 4.28 -1.88 56 27 27 +27
TOTAL CALL 1,776 24,220 +594
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 363 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 350 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 0.00 325 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 314 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 303 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 292 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 282 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 273 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 263 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 212 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 189 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 182 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 168 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 155 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 142 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 130 0 26 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 118 0 40 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 14 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 247 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 419 0
29JUN26 30.00 P 0.05 0.07 0.05 0.02 +0.01 72 40 543 -10
29JUN26 31.00 P 0.09 0.09 0.09 0.05 +0.04 71 5 725 0
29JUN26 32.00 P 0.08 0.09 0.08 0.11 +0.10 71 16 313 -8
29JUN26 33.00 P 0.14 0.14 0.14 0.23 +0.22 71 5 331 0
29JUN26 34.00 P 0.10 0.54 0.10 0.43 +0.40 71 41 517 0
29JUN26 35.00 P 0.37 0.72 0.37 0.72 +0.66 71 75 352 -29
29JUN26 36.00 P 0.17 1.15 0.17 1.15 +1.03 72 406 572 +210
29JUN26 37.00 P 0.31 1.71 0.31 1.66 +1.43 71 240 351 -104
29JUN26 38.00 P 0.52 2.10 0.52 2.29 +1.90 70 85 335 -17
29JUN26 39.00 P 0.84 2.25 0.84 3.02 +2.36 69 67 279 +48
29JUN26 40.00 P 1.30 2.95 1.30 3.87 +2.85 70 51 360 +20
29JUN26 41.00 P 0.00 0.00 0.00 4.76 +3.25 70 0 168 0
29JUN26 42.00 P 0.00 0.00 0.00 5.69 +3.60 70 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 6.66 +3.80 72 0 14 0
29JUN26 44.00 P 0.00 0.00 0.00 7.63 +3.98 68 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 8.66 +4.15 87 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.65 +4.24 92 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.65 +4.29 98 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.65 +4.32 105 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.65 +4.34 111 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 13.65 +4.35 118 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.27 +4.47 167 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.77 +4.47 183 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.13 +4.33 146 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.62 +4.32 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.27 +4.47 226 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.77 +4.47 239 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.15 +4.35 207 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.65 +4.35 217 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.15 +4.35 228 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.77 +4.47 286 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 41.12 +4.32 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.65 +4.35 256 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 46.26 +4.46 312 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.65 +4.35 272 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 51.15 +4.35 280 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.76 +4.46 338 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 2 0
30JUL26 24.00 P 0.09 0.09 0.09 0.04 +0.03 63 2 2 +2
30JUL26 25.00 P 0.00 0.00 0.00 0.07 +0.06 63 0 54 0
30JUL26 26.00 P 0.00 0.00 0.00 0.11 +0.09 62 0 80 0
30JUL26 27.00 P 0.22 0.25 0.22 0.18 +0.15 62 44 174 +34
30JUL26 28.00 P 0.26 0.26 0.26 0.27 +0.22 62 11 137 +11
30JUL26 29.00 P 0.46 0.48 0.46 0.40 +0.32 62 4 129 +3
30JUL26 30.00 P 0.43 0.63 0.43 0.57 +0.45 62 31 296 +9
30JUL26 31.00 P 0.56 0.56 0.56 0.79 +0.60 63 15 61 +15
30JUL26 32.00 P 0.72 1.00 0.72 1.06 +0.77 63 4 50 0
30JUL26 33.00 P 1.10 1.38 1.10 1.37 +0.96 62 20 228 +5
30JUL26 34.00 P 1.21 1.21 1.21 1.77 +1.19 63 1 417 +1
30JUL26 35.00 P 2.00 2.15 2.00 2.20 +1.41 63 4 93 -2
30JUL26 36.00 P 1.93 2.68 1.93 2.58 +1.53 61 12 248 -1
30JUL26 37.00 P 2.68 2.68 2.68 3.27 +1.91 64 1 218 0
30JUL26 38.00 P 2.40 3.00 2.40 3.84 +2.12 64 15 85 +9
30JUL26 39.00 P 0.00 0.00 0.00 4.54 +2.40 65 5 193 +5
30JUL26 40.00 P 4.25 4.25 4.25 5.17 +2.54 63 1 113 -1
30JUL26 41.00 P 0.00 0.00 0.00 5.82 +2.76 62 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 6.61 +3.02 62 0 37 0
30JUL26 43.00 P 0.00 0.00 0.00 7.34 +3.20 60 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 8.16 +3.16 59 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 9.17 +3.52 64 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.06 +3.84 64 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.10 +4.06 69 0 0 0
30JUL26 48.00 P 10.30 12.20 10.30 11.88 +3.86 64 12 16 -4
30JUL26 49.00 P 0.00 0.00 0.00 12.94 +4.24 70 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 13.74 +4.13 62 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.12 +0.08 62 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.17 +0.11 61 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.26 +0.17 61 0 15 0
28AUG26 26.00 P 0.00 0.00 0.00 0.36 +0.23 61 0 61 0
28AUG26 27.00 P 0.00 0.00 0.00 0.49 +0.31 61 0 92 0
28AUG26 28.00 P 0.00 0.00 0.00 0.63 +0.36 60 0 22 0
28AUG26 29.00 P 0.53 0.53 0.53 0.87 +0.50 61 20 18 -20
28AUG26 30.00 P 0.00 0.00 0.00 1.14 +0.68 61 0 57 0
28AUG26 31.00 P 0.84 0.84 0.84 1.42 +0.80 62 35 78 +35
28AUG26 32.00 P 1.40 1.61 1.40 1.76 +0.96 61 32 89 +29
28AUG26 33.00 P 1.48 2.15 1.48 2.10 +1.10 61 39 230 +14
28AUG26 34.00 P 1.45 1.45 1.45 2.53 +1.27 61 15 100 +15
28AUG26 35.00 P 0.00 0.00 0.00 2.97 +1.43 61 0 89 0
28AUG26 36.00 P 0.00 0.00 0.00 3.49 +1.62 61 0 443 0
28AUG26 37.00 P 0.00 0.00 0.00 4.06 +1.82 61 0 45 0
28AUG26 38.00 P 3.97 3.98 3.92 4.66 +1.99 61 60 86 -24
28AUG26 39.00 P 5.41 5.41 5.41 5.30 +2.17 62 15 93 +15
28AUG26 40.00 P 6.08 6.08 6.08 5.98 +2.36 62 15 60 +15
28AUG26 41.00 P 0.00 0.00 0.00 6.55 +2.45 60 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 7.45 +2.77 63 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 8.23 +2.93 63 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 8.86 +2.92 60 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 9.85 +3.23 64 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.61 +3.39 62 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.57 +3.59 65 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.17 +3.39 58 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.22 +3.64 62 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.00 +3.58 59 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.04 60 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.04 59 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.05 59 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 +0.08 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 +0.11 59 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 +0.16 59 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.36 +0.21 59 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.48 +0.27 59 0 10 0
29SEP26 26.00 P 0.75 0.75 0.75 0.61 +0.32 58 20 44 -20
29SEP26 27.00 P 0.00 0.00 0.00 0.79 +0.41 58 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 1.03 +0.55 59 0 91 0
29SEP26 29.00 P 0.00 0.00 0.00 1.28 +0.65 59 0 105 0
29SEP26 30.00 P 0.00 0.00 0.00 1.59 +0.80 59 0 67 0
29SEP26 31.00 P 1.90 1.90 1.90 1.90 +0.90 59 15 31 +15
29SEP26 32.00 P 2.28 2.28 2.28 2.28 +1.06 59 15 59 +15
29SEP26 33.00 P 0.00 0.00 0.00 2.70 +1.21 59 0 81 0
29SEP26 34.00 P 0.00 0.00 0.00 3.15 +1.37 60 0 113 0
29SEP26 35.00 P 0.00 0.00 0.00 3.63 +1.51 59 0 796 0
29SEP26 36.00 P 0.00 0.00 0.00 4.14 +1.65 59 0 97 0
29SEP26 37.00 P 0.00 0.00 0.00 4.73 +1.84 60 0 110 0
29SEP26 38.00 P 0.00 0.00 0.00 5.31 +1.98 60 0 156 0
29SEP26 39.00 P 0.00 0.00 0.00 5.95 +2.14 60 0 237 0
29SEP26 40.00 P 5.75 5.75 5.75 6.61 +2.27 60 15 1,048 +15
29SEP26 41.00 P 6.37 6.37 6.37 7.44 +2.61 62 15 47 +15
29SEP26 42.00 P 0.00 0.00 0.00 8.07 +2.66 61 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.66 +2.63 59 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 9.33 +2.66 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.29 +2.96 60 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 11.22 +3.38 62 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.06 +3.47 63 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 12.69 +3.28 59 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 13.69 +3.54 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.32 +3.53 57 0 2 0
29SEP26 52.50 P 17.02 17.02 17.02 16.67 +3.85 59 4 29 0
29SEP26 55.00 P 0.00 0.00 0.00 18.99 +3.90 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.39 +4.10 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.68 +4.07 56 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.27 +4.30 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.77 +4.29 68 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.15 +4.25 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.65 +4.31 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.15 +4.34 70 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.77 +4.47 81 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.12 +4.32 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.65 +4.35 78 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.26 +4.46 89 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.77 +4.47 93 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.15 +4.35 86 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.76 +4.46 97 0 0 0
30DEC26 22.00 P 0.52 0.64 0.51 0.60 +0.25 56 13 273 +10
30DEC26 23.00 P 0.00 0.00 0.00 0.79 +0.33 56 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 +0.36 56 0 0 0
30DEC26 25.00 P 0.88 0.88 0.88 1.17 +0.46 56 3 56 +3
30DEC26 26.00 P 0.00 0.00 0.00 1.42 +0.55 56 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 1.70 +0.64 56 0 7 0
30DEC26 28.00 P 0.00 0.00 0.00 2.00 +0.72 56 0 94 0
30DEC26 29.00 P 0.00 0.00 0.00 2.35 +0.84 55 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.81 +1.01 57 0 75 0
30DEC26 31.00 P 0.00 0.00 0.00 3.21 +1.13 56 0 50 0
30DEC26 32.00 P 0.00 0.00 0.00 3.66 +1.24 56 0 22 0
30DEC26 33.00 P 0.00 0.00 0.00 3.99 +1.22 55 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 4.54 +1.41 55 0 176 0
30DEC26 35.00 P 0.00 0.00 0.00 5.07 +1.51 55 0 69 0
30DEC26 36.00 P 0.00 0.00 0.00 5.63 +1.64 56 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 6.20 +1.77 55 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 6.84 +1.90 56 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 7.44 +2.00 55 0 122 0
30DEC26 40.00 P 7.02 8.06 7.02 8.10 +2.15 55 20 105 -10
30DEC26 41.00 P 0.00 0.00 0.00 8.73 +2.20 55 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 9.40 +2.28 55 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 10.20 +2.48 55 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 10.87 +2.51 55 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 11.68 +2.42 55 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 12.46 +2.83 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.20 +2.91 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.04 +3.03 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.79 +3.07 55 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.62 +3.18 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.83 +3.50 55 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.93 +3.62 54 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 22.12 +3.72 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.38 +3.78 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.70 +3.89 52 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.28 +4.26 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.61 +4.08 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.76 +3.88 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.15 +3.93 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.80 +4.49 57 0 0 0
30MAR27 23.00 P 1.04 1.05 1.04 1.24 +0.45 55 8 28 +8
30MAR27 24.00 P 0.00 0.00 0.00 1.47 +0.51 55 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.76 +0.61 55 0 94 0
30MAR27 26.00 P 0.00 0.00 0.00 2.05 +0.67 54 0 32 0
30MAR27 27.00 P 0.00 0.00 0.00 2.38 +0.77 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.74 +0.85 54 0 14 0
30MAR27 29.00 P 0.00 0.00 0.00 3.11 +0.92 54 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.53 +1.04 54 0 21 0
30MAR27 31.00 P 0.00 0.00 0.00 3.97 +1.12 54 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 4.41 +1.20 54 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 4.92 +1.34 54 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.45 +1.43 54 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 5.94 +1.48 54 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.57 +1.67 54 0 47 0
30MAR27 37.00 P 0.00 0.00 0.00 7.17 +1.78 54 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 7.76 +1.85 54 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 8.43 +2.00 55 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 9.00 +2.05 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.58 +2.04 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.30 +2.17 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.00 +2.28 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.76 +2.44 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.49 +2.51 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.25 +2.59 53 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.03 +2.72 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.82 +2.84 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.62 +2.95 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.39 +2.99 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.45 +3.21 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.60 +3.33 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.82 +3.58 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.02 +3.63 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.27 +3.73 53 0 0 0
29JUN27 23.00 P 1.56 1.70 1.56 1.72 +0.45 55 12 16 +12
29JUN27 24.00 P 0.00 0.00 0.00 2.08 +0.63 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.41 +0.72 55 0 28 0
29JUN27 26.00 P 0.00 0.00 0.00 2.73 +0.78 55 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 3.10 +0.85 55 0 2 0
29JUN27 28.00 P 0.00 0.00 0.00 3.47 +0.92 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.88 +1.00 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.38 +1.13 55 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.85 +1.22 55 0 1 0
29JUN27 32.00 P 4.55 4.55 4.55 5.25 +1.24 54 15 30 +15
29JUN27 33.00 P 0.00 0.00 0.00 5.75 +1.30 54 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 6.36 +1.46 55 0 15 0
29JUN27 35.00 P 6.28 6.28 6.28 6.89 +1.54 54 35 35 0
29JUN27 36.00 P 6.57 6.58 6.52 7.54 +1.70 55 52 158 +18
29JUN27 37.00 P 6.89 7.14 6.89 8.13 +1.78 55 17 33 -17
29JUN27 38.00 P 7.46 7.48 7.46 8.76 +1.88 55 30 108 -30
29JUN27 39.00 P 0.00 0.00 0.00 9.36 +1.96 55 0 45 0
29JUN27 40.00 P 8.86 8.86 8.86 10.14 +2.20 56 2 28 -2
29JUN27 41.00 P 0.00 0.00 0.00 10.80 +2.26 56 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 11.48 +2.34 55 0 0 0
29JUN27 43.00 P 10.53 10.53 10.53 12.01 +2.27 54 15 15 +15
29JUN27 44.00 P 0.00 0.00 0.00 12.78 +2.41 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.50 +2.30 55 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 14.25 +2.44 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.00 +2.51 55 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 15.77 +2.56 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.54 +2.78 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.32 +2.84 55 0 0 0
TOTAL PUT 1,750 20,273 +337
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$ 6.20
29JUN26 4.60 C 0.00 0.00 0.00 1.60 - 0 0 0 -
29JUN26 4.70 C 0.00 0.00 0.00 1.50 -0.09 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.40 -0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.30 -0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.20 -0.09 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.96 -0.08 72 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.70 -0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.50 -0.06 64 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.31 -0.06 61 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.16 -0.07 57 0 0 0
29JUN26 6.50 C 0.08 0.08 0.08 0.08 -0.04 59 10 30 +10
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.02 63 0 16 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 66 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 93 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 121 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 279 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 485 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 113 0 183 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 123 0 332 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 132 0 226 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 141 0 435 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 150 0 395 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 158 0 1,043 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 166 0 290 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 173 0 856 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 188 0 721 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 201 0 1,886 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 214 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 226 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 238 0 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 249 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 259 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 269 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 279 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 288 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 297 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 306 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 314 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 322 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 329 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 337 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 344 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 357 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 364 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 376 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 388 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 399 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 410 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 420 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 430 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 439 0 4 0
30JUL26 4.60 C 0.00 0.00 0.00 1.63 - 55 0 0 -
30JUL26 4.70 C 0.00 0.00 0.00 1.54 -0.09 57 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.48 -0.08 67 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.39 -0.08 66 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.31 -0.07 67 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.09 -0.09 62 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.88 -0.08 58 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.72 -0.06 59 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.56 -0.08 57 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.45 -0.05 59 0 0 0
30JUL26 6.50 C 0.34 0.34 0.34 0.35 -0.05 59 15 34 +15
30JUL26 6.75 C 0.00 0.00 0.00 0.27 -0.04 59 0 60 0
30JUL26 7.00 C 0.22 0.22 0.22 0.21 -0.02 60 15 15 +15
30JUL26 7.25 C 0.00 0.00 0.00 0.15 -0.02 59 0 117 0
30JUL26 7.50 C 0.00 0.00 0.00 0.11 -0.02 59 0 148 0
30JUL26 7.75 C 0.00 0.00 0.00 0.08 -0.02 59 0 124 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 -0.01 60 0 241 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 0.00 62 0 160 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.01 60 0 45 0
30JUL26 8.75 C 0.04 0.04 0.04 0.02 -0.01 59 2 160 +2
30JUL26 9.00 C 0.04 0.04 0.04 0.01 -0.01 56 8 35 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 186 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 160 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 188 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 303 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 36 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 100 0 80 0
28AUG26 4.60 C 0.00 0.00 0.00 1.71 - 62 0 0 -
28AUG26 4.70 C 0.00 0.00 0.00 1.63 -0.11 62 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.53 -0.13 59 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.50 -0.06 67 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.42 -0.04 66 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.23 -0.05 64 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.06 -0.03 63 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.88 -0.08 60 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.74 -0.06 60 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.62 -0.06 59 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.52 -0.05 60 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.43 -0.05 60 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.36 -0.05 60 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.30 -0.04 61 0 27 0
28AUG26 7.50 C 0.25 0.29 0.25 0.24 -0.04 60 16 81 +1
28AUG26 7.75 C 0.21 0.21 0.21 0.20 -0.03 61 15 43 -15
28AUG26 8.00 C 0.00 0.00 0.00 0.16 -0.02 60 0 31 0
28AUG26 8.25 C 0.00 0.00 0.00 0.13 -0.02 60 0 49 0
28AUG26 8.50 C 0.00 0.00 0.00 0.10 -0.02 60 0 72 0
28AUG26 8.75 C 0.05 0.05 0.05 0.08 -0.02 60 2 158 0
28AUG26 9.00 C 0.00 0.00 0.00 0.07 -0.01 61 0 119 0
28AUG26 9.25 C 0.00 0.00 0.00 0.05 -0.02 59 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 -0.01 60 0 17 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 -0.01 59 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 7 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 110 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 1.79 - 62 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 1.74 -0.06 65 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.66 -0.07 64 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.58 -0.07 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.51 -0.07 63 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.33 -0.07 62 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.16 -0.04 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.99 -0.09 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.86 -0.07 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.75 -0.05 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.64 -0.06 58 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.55 -0.05 58 0 2 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 -0.04 59 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.41 -0.04 59 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 -0.03 59 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.03 59 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 -0.02 59 0 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.02 59 0 581 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 -0.02 58 0 1,047 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 -0.02 58 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 -0.02 59 0 2,296 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 -0.01 59 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.01 58 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.01 59 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.01 60 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 0.00 60 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 58 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 55 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.97 - 59 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 1.90 -0.10 59 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.83 -0.10 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.76 -0.10 58 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.70 -0.07 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.54 -0.07 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.40 -0.06 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.28 -0.04 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.15 -0.05 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.06 -0.01 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 -0.07 56 0 6 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 -0.06 56 0 45 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 -0.06 56 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.67 -0.06 56 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.60 -0.06 56 0 69 0
30DEC26 7.75 C 0.00 0.00 0.00 0.54 -0.05 56 0 45 0
30DEC26 8.00 C 0.52 0.52 0.51 0.49 -0.04 56 40 97 +40
30DEC26 8.25 C 0.00 0.00 0.00 0.44 -0.03 56 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.40 -0.03 57 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.36 -0.02 57 0 44 0
30DEC26 9.00 C 0.00 0.00 0.00 0.33 -0.01 57 0 80 0
30DEC26 9.25 C 0.00 0.00 0.00 0.30 -0.01 58 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.27 -0.01 58 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.24 -0.01 57 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 0.00 58 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 0.00 58 0 9 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 0.00 57 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 0.00 58 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 0.00 57 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 0.00 58 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 0.00 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 0.00 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 57 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 57 0 19 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 55 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 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 59 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 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 64 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR27 4.60 C 0.00 0.00 0.00 2.17 - 61 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 2.08 -0.08 59 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.03 -0.07 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.97 -0.06 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.91 -0.06 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.77 -0.05 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.63 -0.04 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.51 -0.04 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.38 -0.05 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.28 -0.04 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.17 -0.04 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.08 -0.04 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.00 -0.03 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.92 -0.03 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.83 -0.05 56 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.76 -0.05 56 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.71 -0.04 56 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.65 -0.04 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.62 -0.01 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.57 -0.01 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.51 -0.03 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.48 -0.01 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.44 -0.01 57 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.41 -0.01 57 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.38 -0.01 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.33 0.00 57 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.28 0.00 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.24 0.00 57 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.20 0.00 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 0.00 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 0.00 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 0.00 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 0.00 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 +0.01 57 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 2.29 - 59 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 2.23 -0.07 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.17 -0.07 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.11 -0.07 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.05 -0.07 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.92 -0.07 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.79 -0.05 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.67 -0.05 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.56 -0.05 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.43 -0.08 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.34 -0.09 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.25 -0.05 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.15 -0.06 55 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.08 -0.05 55 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.02 -0.05 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.94 -0.05 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.88 -0.05 55 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.83 -0.04 56 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.78 -0.04 56 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.73 -0.04 56 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.68 -0.04 56 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.63 -0.05 55 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.59 -0.05 55 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.55 -0.05 55 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.52 -0.04 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.45 -0.05 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.40 -0.04 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.35 -0.03 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.30 -0.04 55 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.27 -0.03 55 0 1 0
TOTAL CALL 123 19,684 +68
29JUN26 4.60 P 0.00 0.00 0.00 0.01 - 124 0 0 -
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 60 0 98 0
29JUN26 6.00 P 0.09 0.09 0.08 0.10 +0.01 58 21 154 +6
29JUN26 6.25 P 0.19 0.19 0.19 0.21 +0.02 58 3 196 0
29JUN26 6.50 P 0.33 0.37 0.33 0.38 +0.05 60 7 363 -3
29JUN26 6.75 P 0.54 0.54 0.54 0.57 +0.04 52 1 180 0
29JUN26 7.00 P 0.00 0.00 0.00 0.83 +0.08 75 0 508 0
29JUN26 7.25 P 0.95 0.95 0.95 1.08 +0.09 90 1 696 -1
29JUN26 7.50 P 0.00 0.00 0.00 1.30 +0.07 0 0 329 0
29JUN26 7.75 P 0.00 0.00 0.00 1.56 +0.08 96 0 192 0
29JUN26 8.00 P 1.81 1.81 1.80 1.80 +0.09 0 4 52 -149
29JUN26 8.25 P 0.00 0.00 0.00 2.05 +0.09 0 0 57 0
29JUN26 8.50 P 0.00 0.00 0.00 2.31 +0.10 127 0 56 0
29JUN26 8.75 P 0.00 0.00 0.00 2.55 +0.08 0 0 45 0
29JUN26 9.00 P 0.00 0.00 0.00 2.80 +0.09 0 0 105 0
29JUN26 9.25 P 0.00 0.00 0.00 3.06 +0.10 155 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.32 +0.11 180 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 3.56 +0.10 172 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 3.81 +0.10 179 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 4.31 +0.10 194 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 4.80 +0.07 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.31 +0.10 222 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.80 +0.09 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.30 +0.09 0 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 6.80 +0.09 0 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 7.30 +0.09 0 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 7.80 +0.09 0 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 8.30 +0.09 0 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 8.80 +0.09 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.30 +0.09 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.80 +0.06 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.31 +0.10 326 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.80 +0.07 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.30 +0.09 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.80 +0.09 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.30 +0.07 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.80 +0.09 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.30 +0.09 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.80 +0.07 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.80 +0.09 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.80 +0.07 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.80 +0.08 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.80 +0.09 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 18.80 +0.08 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 19.81 +0.10 450 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 20.80 +0.09 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.02 - 57 0 0 -
30JUL26 4.70 P 0.00 0.00 0.00 0.04 +0.01 63 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.05 +0.01 62 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.06 +0.01 62 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.07 +0.01 60 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.11 +0.01 59 0 1 0
30JUL26 5.50 P 0.18 0.18 0.18 0.18 +0.02 60 20 125 0
30JUL26 5.75 P 0.00 0.00 0.00 0.26 +0.03 60 0 49 0
30JUL26 6.00 P 0.35 0.35 0.35 0.36 +0.04 59 15 155 0
30JUL26 6.25 P 0.00 0.00 0.00 0.49 +0.05 59 0 94 0
30JUL26 6.50 P 0.00 0.00 0.00 0.64 +0.06 60 0 229 0
30JUL26 6.75 P 0.00 0.00 0.00 0.80 +0.07 59 0 38 0
30JUL26 7.00 P 0.00 0.00 0.00 0.97 +0.02 57 0 85 0
30JUL26 7.25 P 0.00 0.00 0.00 1.18 +0.04 59 0 140 0
30JUL26 7.50 P 1.38 1.38 1.38 1.39 +0.03 59 1 111 -1
30JUL26 7.75 P 1.67 1.67 1.59 1.66 +0.09 69 3 222 -1
30JUL26 8.00 P 0.00 0.00 0.00 1.85 +0.09 61 0 232 0
30JUL26 8.25 P 0.00 0.00 0.00 2.10 +0.11 67 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 2.33 +0.11 65 0 158 0
30JUL26 8.75 P 0.00 0.00 0.00 2.56 +0.09 60 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 2.82 +0.11 70 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 3.08 +0.09 78 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 3.32 +0.09 78 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 3.56 +0.10 75 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.81 +0.09 79 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.31 +0.09 86 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.80 +0.07 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.31 +0.10 98 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.80 +0.08 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 6.30 +0.09 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.80 +0.09 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.08 - 60 0 0 -
28AUG26 4.70 P 0.00 0.00 0.00 0.10 +0.01 61 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.11 0.00 60 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.14 +0.01 61 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.16 +0.01 61 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.22 +0.01 60 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.31 +0.02 61 0 16 0
28AUG26 5.75 P 0.00 0.00 0.00 0.40 +0.02 60 0 19 0
28AUG26 6.00 P 0.00 0.00 0.00 0.51 +0.03 59 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.64 +0.03 59 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.80 +0.04 61 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.96 +0.04 60 0 16 0
28AUG26 7.00 P 0.00 0.00 0.00 1.12 +0.03 59 0 35 0
28AUG26 7.25 P 0.00 0.00 0.00 1.30 +0.03 59 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 1.50 +0.04 59 0 42 0
28AUG26 7.75 P 0.00 0.00 0.00 1.70 +0.02 58 0 46 0
28AUG26 8.00 P 0.00 0.00 0.00 1.91 +0.02 57 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 2.13 +0.03 57 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 2.39 +0.09 63 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 2.62 +0.07 63 0 51 0
28AUG26 9.00 P 0.00 0.00 0.00 2.85 +0.07 63 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 3.09 +0.10 64 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.32 +0.09 61 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 3.56 +0.10 60 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 3.81 +0.08 63 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.33 +0.11 76 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 4.80 +0.07 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 5.31 +0.10 77 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.81 +0.09 81 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 6.30 +0.09 0 0 0 -2
28AUG26 13.00 P 0.00 0.00 0.00 6.80 +0.09 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 - 59 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.16 +0.01 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.01 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.02 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 +0.01 58 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 +0.02 59 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.40 +0.02 59 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.50 +0.02 58 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.62 +0.03 58 0 18 0
29SEP26 6.25 P 0.75 0.75 0.74 0.74 +0.03 57 60 63 +58
29SEP26 6.50 P 0.00 0.00 0.00 0.90 +0.05 58 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 1.07 +0.07 59 0 61 0
29SEP26 7.00 P 0.00 0.00 0.00 1.23 +0.06 58 0 92 0
29SEP26 7.25 P 0.00 0.00 0.00 1.41 +0.04 58 0 150 0
29SEP26 7.50 P 1.58 1.58 1.58 1.62 +0.06 60 2 227 -2
29SEP26 7.75 P 0.00 0.00 0.00 1.81 +0.06 59 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 2.03 +0.07 61 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 2.22 +0.05 59 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 2.46 +0.08 61 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 2.68 +0.08 61 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.89 +0.09 60 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 3.12 +0.10 59 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 3.35 +0.08 59 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 3.59 +0.10 59 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 3.83 +0.10 60 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 4.33 +0.11 64 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 4.81 +0.08 62 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.31 +0.10 66 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.81 +0.09 70 0 5 0
29SEP26 12.50 P 0.00 0.00 0.00 6.32 +0.11 77 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.80 +0.09 0 0 0 -2
29SEP26 13.50 P 0.00 0.00 0.00 7.30 +0.09 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.80 +0.09 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.30 +0.09 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.80 +0.09 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.30 +0.09 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.82 +0.08 99 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.31 +0.10 97 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.80 +0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.30 +0.09 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.80 +0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.30 +0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.80 +0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.30 +0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.80 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.80 +0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.80 +0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.80 +0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.80 +0.09 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.29 - 57 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.32 +0.03 57 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 +0.02 57 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 +0.02 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 +0.02 57 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.49 0.00 56 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.60 +0.01 56 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 +0.01 55 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 0.84 +0.03 55 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.97 +0.04 55 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 1.12 +0.05 55 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.27 +0.04 55 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.44 +0.04 55 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.61 +0.04 55 0 30 0
30DEC26 7.50 P 1.77 1.77 1.77 1.81 +0.05 56 3 34 0
30DEC26 7.75 P 0.00 0.00 0.00 2.00 +0.06 56 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 2.17 +0.03 55 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 2.39 +0.06 56 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.57 +0.03 54 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.78 +0.04 54 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 3.01 +0.06 55 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 3.21 +0.04 54 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 3.45 +0.08 55 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.65 +0.06 53 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.90 +0.09 55 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 4.36 +0.09 54 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.85 +0.12 57 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 5.32 +0.11 55 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 5.81 +0.08 55 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 6.32 +0.10 61 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.80 +0.09 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.30 +0.09 0 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 7.80 +0.09 0 0 0 -1
30DEC26 14.50 P 0.00 0.00 0.00 8.30 +0.09 0 0 0 0
30DEC26 15.00 P 8.75 8.75 8.75 8.80 +0.09 0 4 0 -4
30DEC26 15.50 P 0.00 0.00 0.00 9.30 +0.09 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.82 +0.08 77 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.31 +0.10 77 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.80 +0.07 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.30 +0.09 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.80 +0.09 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.30 +0.07 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.80 +0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.30 +0.09 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.80 +0.07 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.80 +0.09 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.80 +0.07 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.42 - 57 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.45 +0.03 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.49 +0.03 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 +0.03 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.57 +0.03 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.66 +0.02 56 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.77 +0.01 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.89 +0.04 55 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 1.02 +0.02 55 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.15 +0.02 55 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.30 +0.05 55 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.46 +0.04 55 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.61 +0.03 54 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.78 +0.02 54 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.96 +0.03 55 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.15 +0.04 55 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 2.33 +0.03 54 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.52 +0.04 54 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.72 +0.04 54 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.92 +0.03 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.13 +0.04 54 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.34 +0.04 54 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.55 +0.05 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.76 +0.05 53 0 1 0
30MAR27 10.00 P 3.93 3.93 3.93 4.00 +0.06 55 4 4 +4
30MAR27 10.50 P 0.00 0.00 0.00 4.42 +0.04 52 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.90 +0.07 54 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 5.36 +0.10 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.84 +0.11 53 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 6.32 +0.10 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.81 +0.07 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.30 +0.08 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.80 +0.08 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.31 +0.10 60 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.52 - 56 0 0 -
29JUN27 4.70 P 0.00 0.00 0.00 0.55 0.00 55 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.58 0.00 55 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.64 +0.02 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.68 +0.02 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.78 +0.02 55 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.90 +0.03 55 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.02 +0.02 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.14 +0.02 54 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.29 +0.03 54 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.43 +0.03 54 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.59 +0.03 54 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.75 +0.03 54 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.93 +0.04 54 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.09 +0.03 54 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.26 +0.02 53 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.46 +0.03 54 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.64 +0.03 53 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.84 +0.03 54 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.03 +0.03 53 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.24 +0.04 53 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.44 +0.04 53 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.64 +0.04 53 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.86 +0.05 53 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.07 +0.05 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.50 +0.04 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.94 +0.05 51 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.42 +0.09 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.88 +0.08 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.36 +0.10 53 0 0 0
TOTAL PUT 149 13,194 -98
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$ 6.60
29JUN26 4.80 C 0.00 0.00 0.00 1.84 -0.02 168 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.74 -0.02 159 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.64 -0.02 151 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.39 -0.02 129 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.60 -0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.36 -0.06 28 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.15 -0.04 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 140 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 436 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 153 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.87 +0.01 75 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.76 0.00 67 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.66 0.00 64 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.41 -0.01 55 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.12 -0.06 28 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.87 -0.06 21 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.63 -0.06 20 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.41 -0.06 20 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.25 -0.04 22 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.12 -0.04 20 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 112 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 -0.02 21 0 62 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.88 0.00 56 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.78 -0.03 53 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.67 -0.04 48 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.42 -0.04 41 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.17 -0.02 34 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.90 -0.05 23 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.67 -0.06 21 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.48 -0.05 22 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.33 -0.03 23 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.04 0.00 24 0 52 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.88 -0.03 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.78 -0.03 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.67 -0.05 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.42 -0.04 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.17 -0.05 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.92 -0.06 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.70 -0.03 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.48 -0.05 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.33 -0.04 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.88 -0.03 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.78 -0.03 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.67 -0.05 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.42 -0.06 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.17 -0.07 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.94 -0.06 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.72 -0.06 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.54 -0.04 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.39 -0.05 20 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.28 -0.04 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 -0.04 20 0 39 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.03 20 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 21 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 22 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 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 1.88 -0.03 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.78 -0.04 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.67 -0.06 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.43 -0.06 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.19 -0.06 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.97 -0.05 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.76 -0.06 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.62 -0.04 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.49 -0.02 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 -0.03 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.28 -0.02 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.02 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.01 20 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 20 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 29 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 1.88 -0.05 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.78 -0.04 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.67 -0.07 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.45 -0.06 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.23 -0.06 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.03 -0.04 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.86 -0.03 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.71 -0.03 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.58 -0.02 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.37 -0.02 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 -0.03 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 -0.03 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 -0.02 20 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
TOTAL CALL 0 2,250 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 105 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 +0.04 25 0 33 0
29JUN26 7.00 P 0.36 0.36 0.36 0.41 +0.07 33 80 127 -80
29JUN26 7.25 P 0.00 0.00 0.00 0.67 +0.08 55 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.90 +0.06 0 0 22 0
29JUN26 7.75 P 0.00 0.00 0.00 1.15 +0.06 0 0 400 0
29JUN26 8.00 P 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.65 +0.04 0 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.90 +0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.15 +0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.40 +0.05 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.90 +0.05 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.40 +0.05 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 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 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.12 0.00 20 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 0.24 0.00 19 0 121 0
30JUL26 7.00 P 0.00 0.00 0.00 0.42 +0.02 18 0 231 0
30JUL26 7.25 P 0.00 0.00 0.00 0.67 +0.06 24 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.90 +0.06 0 0 10 0
30JUL26 7.75 P 0.00 0.00 0.00 1.15 +0.06 0 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.90 +0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.15 +0.04 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.09 0.00 21 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.18 +0.01 21 0 3 0
28AUG26 6.75 P 0.00 0.00 0.00 0.31 +0.02 21 0 72 0
28AUG26 7.00 P 0.00 0.00 0.00 0.48 +0.05 21 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.68 +0.05 21 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.91 +0.05 22 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.40 +0.04 0 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.90 +0.04 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.15 +0.04 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 22 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 0.00 20 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 +0.01 20 0 6 0
29SEP26 6.50 P 0.30 0.30 0.30 0.31 +0.03 20 3 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.46 +0.03 20 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.64 +0.04 19 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.87 +0.05 21 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 1.09 +0.08 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.54 +0.06 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.77 +0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.03 +0.06 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.27 +0.05 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.52 +0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.25 +0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.48 +0.01 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.99 +0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.50 +0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.99 +0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.48 +0.05 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 20 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 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 0.00 20 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 +0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 +0.02 19 0 20 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 +0.02 19 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 +0.03 18 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.91 +0.04 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 1.09 +0.01 16 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.31 +0.05 0 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.54 +0.05 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.52 +0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.25 +0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.50 +0.03 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.99 +0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.50 +0.07 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.99 +0.06 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.48 +0.05 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 19 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 0.06 +0.01 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 +0.01 20 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 +0.02 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.32 +0.03 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.44 +0.03 19 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.58 +0.04 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.74 +0.04 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.92 +0.04 18 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.15 +0.05 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.33 +0.05 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.55 +0.05 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.78 +0.05 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.52 +0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.25 +0.06 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.50 +0.03 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.99 +0.05 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.50 +0.07 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.99 +0.06 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.48 +0.05 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.05 0.00 21 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 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.14 0.00 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.29 +0.01 20 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 0.38 -0.01 20 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.50 -0.01 20 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.64 -0.01 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.79 -0.02 19 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.96 +0.02 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.15 +0.01 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.36 +0.03 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.57 +0.03 15 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.81 +0.05 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.52 +0.06 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
TOTAL PUT 83 2,493 -80
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$ 21.76
29JUN26 16.00 C 0.00 0.00 0.00 5.91 -0.98 169 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.41 -1.01 155 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.91 -1.05 142 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.33 -1.06 106 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.81 -1.08 87 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.36 -1.03 92 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.79 -1.13 58 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 2.32 -1.08 59 0 1 0
29JUN26 20.00 C 0.00 0.00 0.00 1.87 -1.14 58 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 1.10 -0.91 58 0 153 0
29JUN26 22.00 C 0.64 0.64 0.57 0.56 -0.68 59 50 354 +50
29JUN26 23.00 C 0.33 0.43 0.27 0.23 -0.46 58 51 546 +6
29JUN26 24.00 C 0.20 0.20 0.20 0.08 -0.24 58 4 253 -4
29JUN26 25.00 C 0.10 0.13 0.06 0.03 -0.10 61 224 2,129 -60
29JUN26 26.00 C 0.04 0.04 0.03 0.01 -0.04 63 11 1,043 -11
29JUN26 27.00 C 0.03 0.03 0.02 0.01 -0.01 74 30 682 -30
29JUN26 28.00 C 0.01 0.02 0.01 0.01 0.00 85 41 700 -41
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 254 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 105 0 556 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,796 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 123 0 325 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 131 0 152 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 139 0 50 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 147 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 154 0 419 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 162 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 169 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 182 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 188 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 212 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 217 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 223 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 238 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 5.91 -1.06 63 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.51 -0.97 69 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.02 -0.95 64 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.33 -1.16 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.09 -1.04 57 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.54 -1.05 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.13 -1.01 48 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.75 -0.88 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.39 -0.80 48 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 1.76 -0.87 48 0 6 0
30JUL26 22.00 C 1.26 1.26 1.20 1.27 -0.67 48 4 111 -4
30JUL26 23.00 C 1.02 1.02 0.90 0.89 -0.55 49 11 191 +8
30JUL26 24.00 C 0.87 0.87 0.64 0.60 -0.43 49 22 248 +7
30JUL26 25.00 C 0.65 0.65 0.46 0.38 -0.33 48 31 355 +27
30JUL26 26.00 C 0.34 0.34 0.34 0.24 -0.23 48 20 474 +20
30JUL26 27.00 C 0.30 0.30 0.23 0.15 -0.16 49 10 397 -6
30JUL26 28.00 C 0.20 0.21 0.20 0.09 -0.11 49 38 360 -33
30JUL26 29.00 C 0.00 0.00 0.00 0.05 -0.07 48 0 221 0
30JUL26 30.00 C 0.12 0.12 0.12 0.03 -0.05 48 21 234 +21
30JUL26 31.00 C 0.11 0.11 0.11 0.02 -0.03 50 5 124 -5
30JUL26 32.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 63 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 79 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 6.05 -1.20 56 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.58 -1.18 54 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.22 -1.07 57 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.68 -1.16 50 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.37 -1.02 54 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.97 -0.99 53 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.49 -0.97 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.14 -0.98 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.90 -0.88 51 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.31 -0.72 51 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 1.77 -0.67 49 0 488 0
28AUG26 23.00 C 0.00 0.00 0.00 1.38 -0.60 49 0 493 0
28AUG26 24.00 C 0.00 0.00 0.00 1.05 -0.51 49 0 378 0
28AUG26 25.00 C 0.90 0.90 0.81 0.79 -0.42 49 20 297 +9
28AUG26 26.00 C 0.00 0.00 0.00 0.58 -0.34 49 0 292 0
28AUG26 27.00 C 0.00 0.00 0.00 0.42 -0.28 49 0 383 0
28AUG26 28.00 C 0.00 0.00 0.00 0.31 -0.21 49 0 367 0
28AUG26 29.00 C 0.00 0.00 0.00 0.22 -0.17 49 0 170 0
28AUG26 30.00 C 0.00 0.00 0.00 0.16 -0.12 49 0 149 0
28AUG26 31.00 C 0.00 0.00 0.00 0.11 -0.10 49 0 74 0
28AUG26 32.00 C 0.00 0.00 0.00 0.08 -0.07 49 0 66 0
28AUG26 33.00 C 0.00 0.00 0.00 0.06 -0.05 50 0 27 0
28AUG26 34.00 C 0.00 0.00 0.00 0.04 -0.04 50 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 6.28 -0.97 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.82 -1.08 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.41 -1.04 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.00 -0.90 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.56 -1.03 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.20 -0.98 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.84 -0.90 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 3.44 -0.93 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.20 -0.87 49 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 2.62 -0.72 48 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 2.12 -0.66 47 0 182 0
29SEP26 23.00 C 1.80 1.80 1.80 1.69 -0.62 47 1 111 -1
29SEP26 24.00 C 0.00 0.00 0.00 1.39 -0.50 48 0 708 0
29SEP26 25.00 C 0.00 0.00 0.00 1.10 -0.44 48 0 452 0
29SEP26 26.00 C 0.00 0.00 0.00 0.86 -0.38 48 0 453 0
29SEP26 27.00 C 0.00 0.00 0.00 0.67 -0.32 47 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.52 -0.26 47 0 261 0
29SEP26 29.00 C 0.00 0.00 0.00 0.40 -0.22 47 0 194 0
29SEP26 30.00 C 0.00 0.00 0.00 0.31 -0.17 47 0 183 0
29SEP26 31.00 C 0.40 0.40 0.40 0.23 -0.14 47 30 133 +30
29SEP26 32.00 C 0.00 0.00 0.00 0.18 -0.11 47 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 -0.08 48 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.07 47 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 -0.05 48 0 91 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 6.67 -1.06 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.29 -0.88 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.90 -0.84 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.55 -0.91 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.18 -0.95 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.86 -0.91 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.54 -0.88 47 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.24 -0.82 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.95 -0.80 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.41 -0.76 46 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 2.92 -0.70 46 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 2.52 -0.54 46 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 2.15 -0.56 46 0 100 0
30DEC26 25.00 C 1.86 1.86 1.86 1.83 -0.52 46 15 63 +15
30DEC26 26.00 C 0.00 0.00 0.00 1.56 -0.46 46 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.32 -0.41 45 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.11 -0.37 45 0 18 0
30DEC26 29.00 C 1.21 1.21 1.21 0.94 -0.32 45 15 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.79 -0.28 45 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 0.66 -0.25 45 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.55 -0.22 45 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.46 -0.19 45 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.39 -0.16 45 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.32 -0.15 45 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.27 -0.12 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.23 -0.10 45 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.19 -0.09 45 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.16 -0.07 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.13 -0.07 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.11 -0.06 45 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 -0.05 45 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 7.13 -0.99 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.76 -0.98 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.42 -0.94 48 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 6.06 -0.94 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.75 -0.90 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.42 -0.90 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.14 -0.85 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.82 -0.86 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.48 -0.86 45 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 3.98 -0.79 45 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 3.57 -0.71 45 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 3.20 -0.64 46 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 2.83 -0.58 46 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.50 -0.55 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.21 -0.50 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.94 -0.47 45 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 1.71 -0.42 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.50 -0.39 45 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.32 -0.35 45 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.16 -0.32 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.02 -0.28 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.89 -0.26 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.78 -0.24 45 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.69 -0.21 45 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 7.42 -0.99 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.07 -0.98 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.74 -0.96 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.42 -0.93 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.10 -0.93 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.81 -0.90 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.53 -0.86 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.25 -0.85 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.99 -0.83 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.51 -0.77 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.01 -0.76 45 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 3.61 -0.68 44 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 3.25 -0.69 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.93 -0.61 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 2.64 -0.58 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.38 -0.52 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.12 -0.50 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 1.91 -0.46 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.71 -0.42 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.52 -0.41 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.38 -0.35 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.23 -0.33 44 0 0 0
TOTAL CALL 654 21,322 -2
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 138 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 111 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.02 62 0 106 0
29JUN26 19.50 P 0.05 0.05 0.05 0.05 +0.03 58 10 242 0
29JUN26 20.00 P 0.07 0.09 0.07 0.10 +0.07 58 240 788 -38
29JUN26 21.00 P 0.14 0.29 0.14 0.32 +0.20 57 146 539 +4
29JUN26 22.00 P 0.70 0.70 0.64 0.75 +0.41 56 56 548 -55
29JUN26 23.00 P 0.00 0.00 0.00 1.46 +0.71 58 0 636 0
29JUN26 24.00 P 0.00 0.00 0.00 2.31 +0.89 58 0 1,254 0
29JUN26 25.00 P 2.50 3.17 2.50 3.32 +1.02 78 8 416 -7
29JUN26 26.00 P 0.00 0.00 0.00 4.24 +1.09 0 0 112 0
29JUN26 27.00 P 0.00 0.00 0.00 5.24 +1.10 0 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 6.24 +1.12 0 0 323 0
29JUN26 29.00 P 7.36 7.36 7.36 7.29 +1.07 125 2 21 0
29JUN26 30.00 P 0.00 0.00 0.00 8.24 +1.12 0 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 9.24 +1.01 0 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 10.25 +1.02 131 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.24 +1.12 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.24 +1.00 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.24 +1.12 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.24 +1.12 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.24 +1.00 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 16.24 +1.02 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 17.24 +1.12 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 18.24 +1.08 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 19.24 +1.02 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 20.24 +1.02 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 21.24 +1.01 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 22.24 +1.12 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 23.24 +1.12 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 24.24 +1.12 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 25.24 +1.12 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 26.24 +1.12 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 27.26 +1.14 265 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 28.24 +1.12 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.07 +0.03 49 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.11 +0.05 49 0 10 0
30JUL26 18.00 P 0.18 0.18 0.18 0.16 +0.07 49 6 46 +6
30JUL26 18.50 P 0.21 0.23 0.21 0.23 +0.10 48 93 214 +87
30JUL26 19.00 P 0.24 0.30 0.24 0.33 +0.14 49 92 132 +89
30JUL26 19.50 P 0.44 0.44 0.44 0.45 +0.19 49 1 43 +1
30JUL26 20.00 P 0.00 0.00 0.00 0.58 +0.23 48 0 135 0
30JUL26 21.00 P 0.68 0.89 0.68 0.92 +0.32 47 19 156 -12
30JUL26 22.00 P 1.20 1.48 1.20 1.43 +0.48 48 21 301 +20
30JUL26 23.00 P 0.00 0.00 0.00 2.05 +0.62 48 0 370 0
30JUL26 24.00 P 0.00 0.00 0.00 2.76 +0.72 48 0 230 0
30JUL26 25.00 P 0.00 0.00 0.00 3.56 +0.84 48 0 21 0
30JUL26 26.00 P 0.00 0.00 0.00 4.51 +0.91 53 0 15 0
30JUL26 27.00 P 0.00 0.00 0.00 5.49 +1.00 59 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 6.32 +0.96 52 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.29 +0.95 54 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.24 +0.98 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.24 +1.01 0 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 10.25 +1.02 60 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.25 +1.10 64 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.25 +1.01 68 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.12 +0.04 49 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.17 +0.06 49 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.23 +0.08 49 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.31 +0.11 49 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.40 +0.13 49 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.51 +0.16 49 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.65 +0.20 49 0 107 0
28AUG26 19.50 P 0.00 0.00 0.00 0.80 +0.25 49 0 218 0
28AUG26 20.00 P 0.00 0.00 0.00 0.96 +0.28 49 0 201 0
28AUG26 21.00 P 0.00 0.00 0.00 1.37 +0.38 48 0 100 0
28AUG26 22.00 P 1.75 1.77 1.71 1.87 +0.47 48 31 179 +25
28AUG26 23.00 P 2.02 2.48 2.02 2.56 +0.65 51 30 165 +30
28AUG26 24.00 P 0.00 0.00 0.00 3.06 +0.56 46 0 120 0
28AUG26 25.00 P 0.00 0.00 0.00 3.80 +0.62 45 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 4.69 +0.88 48 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 5.54 +0.95 48 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 6.40 +0.97 46 0 0 0
28AUG26 29.00 P 7.52 7.52 7.52 7.48 +1.14 55 2 2 +2
28AUG26 30.00 P 0.00 0.00 0.00 8.31 +0.81 49 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.27 +1.00 48 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.25 +1.02 48 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 11.25 +1.10 51 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.25 +1.00 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 +0.07 47 0 19 0
29SEP26 16.50 P 0.00 0.00 0.00 0.29 +0.09 47 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.37 +0.11 47 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.48 +0.14 47 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.60 +0.18 48 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.74 +0.21 48 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.87 +0.23 47 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 1.04 +0.28 47 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 1.22 +0.32 47 0 280 0
29SEP26 21.00 P 0.00 0.00 0.00 1.64 +0.39 46 0 265 0
29SEP26 22.00 P 0.00 0.00 0.00 2.16 +0.46 46 0 290 0
29SEP26 23.00 P 0.00 0.00 0.00 2.86 +0.65 49 0 127 0
29SEP26 24.00 P 0.00 0.00 0.00 3.41 +0.62 47 0 295 0
29SEP26 25.00 P 0.00 0.00 0.00 4.04 +0.65 44 0 132 0
29SEP26 26.00 P 0.00 0.00 0.00 4.86 +0.63 45 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.72 +0.78 46 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 6.57 +0.83 46 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 7.48 +0.96 47 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 8.43 +0.93 48 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 9.35 +1.01 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.30 +0.91 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.27 +1.11 47 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 12.25 +0.95 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.24 +1.10 0 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 14.24 +1.11 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.24 +1.00 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.24 +1.02 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.24 +1.11 0 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 18.24 +1.08 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.24 +1.02 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.24 +1.02 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.24 +1.01 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.24 +1.12 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.24 +1.12 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.24 +1.12 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 +0.13 45 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.64 +0.15 45 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.77 +0.17 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.91 +0.20 45 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.06 +0.22 45 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 1.24 +0.25 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.41 +0.26 45 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.60 +0.29 45 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.81 +0.33 45 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 2.27 +0.39 45 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 2.79 +0.44 44 0 406 0
30DEC26 23.00 P 0.00 0.00 0.00 3.45 +0.58 46 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 3.96 +0.51 44 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 4.72 +0.58 45 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 5.48 +0.70 45 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 6.15 +0.68 44 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.94 +0.71 43 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.92 +0.93 46 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 8.69 +0.90 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.54 +0.91 43 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 10.44 +0.82 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.34 +0.97 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.27 +0.92 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.26 +0.97 41 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 14.26 +1.11 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.26 +1.02 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.25 +1.03 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.24 +1.10 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.24 +1.08 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.24 +1.02 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.24 +1.02 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.85 +0.16 45 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 1.00 +0.19 45 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 1.15 +0.21 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.27 +0.19 44 0 7 0
30MAR27 18.00 P 0.00 0.00 0.00 1.44 +0.23 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.62 +0.25 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.81 +0.29 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.01 +0.31 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 2.23 +0.34 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.71 +0.40 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.34 +0.54 45 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 3.94 +0.63 45 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 4.46 +0.57 43 0 19 0
30MAR27 25.00 P 0.00 0.00 0.00 5.15 +0.66 44 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.84 +0.67 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.62 +0.68 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.31 +0.72 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.13 +0.75 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.97 +0.76 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.81 +0.82 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.63 +0.77 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.53 +0.83 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.42 +0.94 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.37 +1.00 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.11 +0.17 44 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 1.26 +0.17 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.44 +0.20 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.60 +0.21 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.76 +0.21 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.96 +0.24 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.16 +0.26 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.38 +0.30 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.60 +0.32 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.09 +0.38 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.62 +0.42 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.21 +0.48 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.84 +0.54 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.52 +0.61 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.23 +0.67 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.90 +0.64 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.65 +0.72 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.43 +0.72 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.24 +0.77 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.08 +0.77 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.91 +0.79 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.78 +0.84 42 0 0 0
TOTAL PUT 757 13,697 +152
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$ 43.22
26JUN26 35.00 C 0.00 0.00 0.00 8.24 -2.61 100 0 0 0
26JUN26 36.00 C 0.00 0.00 0.00 7.25 -2.57 95 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 6.26 -2.53 88 0 0 0
26JUN26 38.00 C 0.00 0.00 0.00 5.27 -2.49 78 0 0 0
26JUN26 39.00 C 0.00 0.00 0.00 4.31 -2.43 75 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 3.38 -2.18 71 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 2.51 -2.08 67 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 1.73 -1.95 64 0 0 0
26JUN26 43.00 C 1.42 1.42 1.42 1.11 -1.71 63 1 12 +1
26JUN26 44.00 C 0.96 0.96 0.67 0.67 -1.42 63 42 44 +42
26JUN26 45.00 C 0.86 0.89 0.37 0.38 -1.09 64 75 732 +24
26JUN26 46.00 C 0.75 0.80 0.22 0.21 -0.77 66 2,169 1,888 +1,732
26JUN26 47.00 C 0.47 0.53 0.15 0.12 -0.56 69 191 220 -2
26JUN26 48.00 C 0.19 0.19 0.07 0.06 -0.38 70 42 272 -25
26JUN26 49.00 C 0.16 0.16 0.11 0.03 -0.27 71 30 576 -16
26JUN26 50.00 C 0.10 0.10 0.03 0.02 -0.19 75 67 603 -2
26JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.07 88 0 489 0
26JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.03 106 0 233 0
26JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 124 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.25 -2.85 236 0 200 0
29JUN26 22.00 C 0.00 0.00 0.00 21.23 -2.97 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.26 -2.95 219 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.22 -2.96 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.51 -2.64 278 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.26 -2.86 178 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.26 -2.83 166 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.26 -2.80 153 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.39 -2.64 189 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.39 -2.61 175 0 210 0
29JUN26 31.00 C 0.00 0.00 0.00 12.26 -2.71 120 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.26 -2.65 109 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.26 -2.65 99 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.40 -2.48 125 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.41 -2.44 114 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.41 -2.42 102 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 6.26 -2.54 60 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.27 -2.50 54 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 4.31 -2.43 53 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 3.39 -2.34 51 0 446 0
29JUN26 41.00 C 0.00 0.00 0.00 2.51 -2.09 48 0 229 0
29JUN26 42.00 C 1.95 1.95 1.90 1.77 -1.92 48 21 279 -6
29JUN26 43.00 C 1.30 1.35 1.19 1.19 -1.65 49 326 908 +212
29JUN26 44.00 C 0.89 0.89 0.76 0.77 -1.34 50 184 2,297 +182
29JUN26 45.00 C 1.21 1.21 0.47 0.48 -1.04 52 186 4,135 -45
29JUN26 46.00 C 0.70 0.70 0.29 0.28 -0.82 52 68 8,234 -2
29JUN26 47.00 C 0.41 0.41 0.18 0.17 -0.59 54 57 4,088 -16
29JUN26 48.00 C 0.32 0.37 0.10 0.10 -0.43 56 429 3,901 -65
29JUN26 49.00 C 0.23 0.23 0.15 0.06 -0.31 58 58 4,183 +7
29JUN26 50.00 C 0.19 0.19 0.04 0.03 -0.23 58 169 8,278 -70
29JUN26 52.50 C 0.04 0.05 0.03 0.01 -0.10 64 234 8,410 +128
29JUN26 55.00 C 0.03 0.03 0.01 0.01 -0.04 77 155 7,590 -75
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.02 89 0 15,089 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 101 0 18,017 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 112 0 5,696 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 122 1,200 5,424 +1,200
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 132 0 1,638 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 141 0 2,338 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 150 0 1,325 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 159 0 12,274 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 167 0 1,174 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 175 0 2,934 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 183 0 287 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 190 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 197 0 2,903 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 204 0 3,111 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 210 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 217 0 17,049 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 223 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 229 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 234 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 240 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 246 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 251 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 256 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 262 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 272 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 276 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 281 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 286 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 290 0 237 0
03JUL26 37.00 C 0.00 0.00 0.00 6.26 - 55 0 0 -
03JUL26 38.00 C 0.00 0.00 0.00 5.29 -2.48 54 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 4.36 -2.38 54 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 3.46 -2.27 52 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 2.65 -2.00 51 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 1.96 -1.81 51 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 1.39 -1.57 51 0 0 0
03JUL26 44.00 C 1.04 1.04 1.04 0.98 -1.30 52 15 15 +15
03JUL26 45.00 C 0.00 0.00 0.00 0.69 -1.02 54 0 75 0
03JUL26 46.00 C 0.51 0.53 0.48 0.48 -0.78 55 89 45 -52
03JUL26 47.00 C 0.00 0.00 0.00 0.34 -0.59 57 0 0 0
03JUL26 48.00 C 0.28 0.28 0.25 0.24 -0.44 59 4 4 0
03JUL26 49.00 C 0.40 0.40 0.40 0.16 -0.33 59 30 68 +30
03JUL26 50.00 C 0.21 0.21 0.21 0.11 -0.27 61 12 141 0
03JUL26 52.50 C 0.14 0.14 0.14 0.05 -0.12 65 2 268 0
03JUL26 55.00 C 0.00 0.00 0.00 0.02 -0.06 67 0 205 0
03JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.03 71 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 22.50 -2.60 172 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 21.34 -2.86 146 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 20.35 -2.86 139 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 19.32 -2.86 127 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 18.51 -2.64 137 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 17.37 -2.75 117 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 16.36 -2.73 109 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 15.36 -2.70 102 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 14.39 -2.64 98 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 13.39 -2.61 91 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 12.52 -2.45 92 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.51 -2.40 85 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.51 -2.40 78 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.40 -2.48 66 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.41 -2.45 61 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 7.41 -2.42 54 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 6.39 -2.41 47 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 5.58 -2.27 49 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 4.80 -2.12 48 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 4.11 -1.78 48 0 33 0
30JUL26 41.00 C 0.00 0.00 0.00 3.51 -1.61 49 0 0 0
30JUL26 42.00 C 3.20 3.25 3.20 2.97 -1.43 48 105 206 0
30JUL26 43.00 C 3.40 3.40 2.52 2.52 -1.27 49 53 2,746 +23
30JUL26 44.00 C 2.90 2.90 2.13 2.14 -1.09 50 1,427 2,192 +1,362
30JUL26 45.00 C 2.70 2.70 1.76 1.76 -1.02 50 190 2,597 +128
30JUL26 46.00 C 2.08 2.08 1.45 1.45 -0.92 49 846 2,228 +267
30JUL26 47.00 C 1.73 1.83 1.20 1.20 -0.80 50 324 2,415 +66
30JUL26 48.00 C 1.48 1.48 1.00 1.02 -0.69 51 398 3,364 -73
30JUL26 49.00 C 1.22 1.22 0.83 0.83 -0.60 51 92 4,023 +11
30JUL26 50.00 C 1.07 1.07 0.73 0.67 -0.54 51 324 2,077 +123
30JUL26 52.50 C 0.68 0.70 0.46 0.40 -0.41 52 530 3,254 +5
30JUL26 55.00 C 0.50 0.50 0.29 0.23 -0.30 52 151 7,687 -19
30JUL26 57.50 C 0.32 0.32 0.22 0.13 -0.22 53 26 3,095 -10
30JUL26 60.00 C 0.23 0.23 0.16 0.08 -0.16 54 139 6,741 +47
30JUL26 62.50 C 0.00 0.00 0.00 0.05 -0.11 55 0 2,623 0
30JUL26 65.00 C 0.10 0.10 0.10 0.03 -0.09 56 4 2,307 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.07 57 0 895 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.05 57 0 222 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.04 61 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 385 0
28AUG26 21.00 C 0.00 0.00 0.00 22.50 -2.60 131 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 21.34 -2.86 112 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 20.35 -2.86 107 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 19.32 -2.86 97 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 18.51 -2.64 104 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 17.37 -2.75 90 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 16.36 -2.73 84 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 15.36 -2.70 78 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 14.39 -2.64 75 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 13.39 -2.61 69 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.52 -2.45 70 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.51 -2.43 64 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.51 -2.41 59 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.40 -2.48 50 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.75 -2.17 56 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.95 -2.03 54 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.99 -2.11 50 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.30 -1.72 50 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.64 -1.86 50 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.07 -1.52 50 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 4.52 -1.42 50 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.01 -1.36 50 0 1 0
28AUG26 43.00 C 3.60 3.74 3.60 3.54 -1.26 50 6 131 0
28AUG26 44.00 C 0.00 0.00 0.00 3.14 -1.16 50 0 325 0
28AUG26 45.00 C 3.30 3.32 3.30 2.77 -1.08 51 26 567 -15
28AUG26 46.00 C 0.00 0.00 0.00 2.44 -1.00 51 0 556 0
28AUG26 47.00 C 2.25 2.25 2.25 2.14 -0.92 51 15 652 -14
28AUG26 48.00 C 2.30 2.30 2.03 1.90 -0.90 52 5 975 0
28AUG26 49.00 C 1.75 1.75 1.75 1.66 -0.78 52 15 805 -13
28AUG26 50.00 C 1.82 1.82 1.53 1.52 -0.64 53 78 1,225 -37
28AUG26 52.50 C 1.34 1.34 1.13 1.08 -0.54 53 122 1,789 +20
28AUG26 55.00 C 1.08 1.08 0.82 0.80 -0.42 54 44 1,767 +44
28AUG26 57.50 C 0.60 0.60 0.60 0.58 -0.34 55 30 1,199 +30
28AUG26 60.00 C 0.60 0.60 0.45 0.43 -0.29 56 34 919 +4
28AUG26 62.50 C 0.00 0.00 0.00 0.31 -0.24 57 0 685 0
28AUG26 65.00 C 0.00 0.00 0.00 0.23 -0.21 57 0 1,184 0
28AUG26 67.50 C 0.00 0.00 0.00 0.18 -0.16 59 0 399 0
28AUG26 70.00 C 0.00 0.00 0.00 0.13 -0.15 59 0 348 0
28AUG26 72.50 C 0.00 0.00 0.00 0.10 -0.12 60 0 1,242 0
28AUG26 75.00 C 0.17 0.17 0.17 0.08 -0.10 61 60 314 0
29SEP26 21.00 C 0.00 0.00 0.00 22.50 -2.60 107 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 21.44 -2.76 98 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 20.41 -2.80 91 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.44 -2.74 87 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.51 -2.64 85 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.45 -2.67 77 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.44 -2.65 72 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.45 -2.61 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.43 -2.60 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.42 -2.58 57 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.58 -2.40 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.69 -2.28 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.68 -2.31 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.87 -2.19 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.04 -2.14 50 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 8.47 -1.89 52 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 7.78 -1.79 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.91 -1.92 49 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 6.31 -1.82 49 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.75 -1.72 49 0 50 0
29SEP26 41.00 C 0.00 0.00 0.00 5.22 -1.43 49 0 461 0
29SEP26 42.00 C 0.00 0.00 0.00 4.73 -1.49 49 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 4.29 -1.26 49 0 466 0
29SEP26 44.00 C 4.30 4.30 4.00 3.88 -1.19 49 8 1,048 +8
29SEP26 45.00 C 0.00 0.00 0.00 3.50 -1.12 49 0 2,445 0
29SEP26 46.00 C 0.00 0.00 0.00 3.15 -1.06 49 0 540 0
29SEP26 47.00 C 3.07 3.07 3.07 2.86 -0.99 50 500 7,519 -210
29SEP26 48.00 C 2.70 2.71 2.65 2.58 -0.92 50 132 1,343 +13
29SEP26 49.00 C 2.54 2.54 2.36 2.36 -0.83 51 30 908 0
29SEP26 50.00 C 2.71 2.71 2.13 2.13 -0.79 51 114 2,794 -10
29SEP26 52.50 C 2.14 2.14 1.72 1.65 -0.64 52 38 3,294 +15
29SEP26 55.00 C 1.60 1.75 1.32 1.29 -0.53 52 104 2,921 +14
29SEP26 57.50 C 1.06 1.06 1.06 1.03 -0.43 53 10 1,392 +10
29SEP26 60.00 C 0.95 0.95 0.83 0.81 -0.34 54 50 3,448 -8
29SEP26 62.50 C 0.00 0.00 0.00 0.65 -0.30 55 0 986 0
29SEP26 65.00 C 0.67 0.67 0.55 0.51 -0.27 55 32 4,371 +32
29SEP26 67.50 C 0.00 0.00 0.00 0.41 -0.24 56 0 2,421 0
29SEP26 70.00 C 0.00 0.00 0.00 0.33 -0.21 57 0 2,216 0
29SEP26 72.50 C 0.00 0.00 0.00 0.27 -0.17 58 0 487 0
29SEP26 75.00 C 0.00 0.00 0.00 0.22 -0.16 58 0 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.18 -0.14 59 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.15 -0.12 60 0 1,644 0
29SEP26 82.50 C 0.00 0.00 0.00 0.13 -0.10 61 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.11 -0.09 61 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.09 -0.08 62 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.08 -0.08 63 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.07 -0.07 64 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 -0.06 64 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.05 -0.06 65 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.04 -0.06 64 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 -0.06 64 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 -0.06 63 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.06 60 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.05 62 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.04 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 72 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 22.50 -2.60 74 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 21.44 -2.76 68 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 20.48 -2.73 65 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.54 -2.64 62 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.66 -2.50 62 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.68 -2.47 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.85 -2.34 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.06 -2.21 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.01 -2.36 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.21 -2.31 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.51 -2.17 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.71 -2.15 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.94 -2.14 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.22 -2.09 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.53 -2.06 51 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 9.89 -1.97 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.30 -1.90 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.56 -1.99 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.00 -1.91 49 0 50 0
30DEC26 40.00 C 6.91 6.91 6.91 7.58 -1.76 50 1 9 -1
30DEC26 41.00 C 0.00 0.00 0.00 7.05 -1.72 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.56 -1.66 49 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 6.13 -1.60 49 0 264 0
30DEC26 44.00 C 5.94 5.94 5.92 5.73 -1.25 49 8 219 0
30DEC26 45.00 C 5.54 5.54 5.32 5.32 -1.33 49 5 2,750 +4
30DEC26 46.00 C 5.58 5.58 5.27 4.98 -1.26 49 4 155 0
30DEC26 47.00 C 0.00 0.00 0.00 4.66 -1.16 50 0 4,181 0
30DEC26 48.00 C 0.00 0.00 0.00 4.34 -1.10 50 0 1,529 0
30DEC26 49.00 C 0.00 0.00 0.00 4.06 -1.06 50 0 711 0
30DEC26 50.00 C 3.98 3.98 3.94 3.79 -1.02 50 6 2,688 0
30DEC26 52.50 C 0.00 0.00 0.00 3.21 -0.95 50 0 841 0
30DEC26 55.00 C 2.75 2.75 2.75 2.75 -0.73 51 200 2,726 +200
30DEC26 57.50 C 0.00 0.00 0.00 2.32 -0.69 52 0 2,552 0
30DEC26 60.00 C 2.39 2.39 2.00 2.00 -0.54 52 32 7,247 0
30DEC26 62.50 C 1.69 1.69 1.69 1.69 -0.50 52 10 721 0
30DEC26 65.00 C 1.70 1.70 1.49 1.49 -0.35 53 46 1,051 +34
30DEC26 67.50 C 1.39 1.39 1.29 1.26 -0.33 53 14 740 +13
30DEC26 70.00 C 0.00 0.00 0.00 1.11 -0.24 54 0 1,464 0
30DEC26 72.50 C 0.00 0.00 0.00 0.96 -0.21 54 0 858 0
30DEC26 75.00 C 0.00 0.00 0.00 0.83 -0.18 55 0 2,188 0
30DEC26 77.50 C 0.00 0.00 0.00 0.73 -0.13 55 0 441 0
30DEC26 80.00 C 0.00 0.00 0.00 0.64 -0.11 56 0 392 0
30DEC26 82.50 C 0.00 0.00 0.00 0.56 -0.09 56 0 265 0
30DEC26 85.00 C 0.00 0.00 0.00 0.50 -0.06 56 0 2,235 0
30DEC26 87.50 C 0.00 0.00 0.00 0.44 -0.06 57 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.39 -0.04 57 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.36 -0.01 58 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.32 -0.01 58 0 344 0
30DEC26 97.50 C 0.00 0.00 0.00 0.29 -0.01 59 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.26 0.00 59 0 353 0
30DEC26 102.50 C 0.00 0.00 0.00 0.24 +0.01 60 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.22 +0.01 60 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.20 +0.01 60 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.18 +0.02 61 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.17 +0.02 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.15 +0.02 62 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.14 +0.02 62 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.13 +0.02 62 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.12 +0.02 63 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.11 +0.02 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.10 +0.02 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.09 +0.02 64 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.08 +0.02 63 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.07 +0.02 63 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.06 +0.02 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.05 +0.02 63 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.04 +0.02 62 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 22.70 -2.44 63 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 21.80 -2.59 61 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 20.91 -2.53 60 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 20.15 -2.25 60 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 19.29 -2.14 59 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 18.44 -2.40 58 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.61 -2.39 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.80 -2.36 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.03 -2.34 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.25 -2.34 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 14.48 -2.15 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.83 -2.25 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.06 -2.30 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.41 -2.22 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.77 -2.14 51 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 11.16 -2.13 51 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 10.53 -2.11 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.82 -2.14 49 0 1 0
30MAR27 39.00 C 9.50 9.50 9.50 9.30 -2.18 49 1 1 +1
30MAR27 40.00 C 0.00 0.00 0.00 8.99 -1.88 50 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 8.34 -1.99 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.99 -1.83 50 0 71 0
30MAR27 43.00 C 0.00 0.00 0.00 7.58 -1.74 50 0 53 0
30MAR27 44.00 C 0.00 0.00 0.00 7.18 -1.31 50 1 276 0
30MAR27 45.00 C 6.98 6.98 6.98 6.80 -1.27 50 15 1,461 0
30MAR27 46.00 C 6.35 6.35 6.35 6.35 -1.56 49 3 3,000 0
30MAR27 47.00 C 0.00 0.00 0.00 6.09 -1.24 50 0 2,091 0
30MAR27 48.00 C 0.00 0.00 0.00 5.78 -1.15 50 0 1,393 0
30MAR27 49.00 C 0.00 0.00 0.00 5.48 -1.17 50 1 40 0
30MAR27 50.00 C 5.35 5.35 5.35 5.19 -1.11 50 15 195 -15
30MAR27 52.50 C 0.00 0.00 0.00 4.55 -0.89 50 0 1,568 0
30MAR27 55.00 C 4.19 4.19 4.19 4.00 -0.71 51 4 3,251 0
30MAR27 57.50 C 4.09 4.09 3.58 3.53 -0.48 51 55 1,938 -25
30MAR27 60.00 C 3.49 3.49 3.22 3.09 -0.37 51 87 608 +36
30MAR27 62.50 C 2.96 2.96 2.96 2.73 -0.18 51 30 466 +30
30MAR27 65.00 C 0.00 0.00 0.00 2.40 -0.10 51 0 215 0
30MAR27 67.50 C 0.00 0.00 0.00 2.11 +0.02 52 0 53 0
30MAR27 70.00 C 0.00 0.00 0.00 1.88 +0.10 52 0 122 0
30MAR27 72.50 C 0.00 0.00 0.00 1.65 +0.17 52 0 133 0
30MAR27 75.00 C 0.00 0.00 0.00 1.47 +0.26 52 0 32 0
30MAR27 77.50 C 0.00 0.00 0.00 1.31 +0.31 52 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 1.16 +0.33 53 0 67 0
30MAR27 82.50 C 0.00 0.00 0.00 1.04 +0.35 53 0 76 0
30MAR27 85.00 C 1.14 1.14 1.14 0.94 +0.36 53 2 183 -2
29JUN27 35.00 C 0.00 0.00 0.00 12.83 -1.80 51 0 17 0
29JUN27 36.00 C 0.00 0.00 0.00 12.25 -1.76 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.69 -1.70 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.93 -2.10 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.44 -2.05 49 0 0 0
29JUN27 40.00 C 11.03 11.03 10.10 9.96 -1.99 49 30 25 +15
29JUN27 41.00 C 0.00 0.00 0.00 9.51 -1.93 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.15 -1.82 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.74 -1.77 49 0 0 0
29JUN27 44.00 C 8.61 8.61 8.38 8.38 -1.33 49 31 31 +31
29JUN27 45.00 C 0.00 0.00 0.00 7.99 -1.31 49 0 41 0
29JUN27 46.00 C 0.00 0.00 0.00 7.64 -1.27 49 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 7.31 -1.29 50 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 6.99 -1.25 50 0 57 0
29JUN27 49.00 C 0.00 0.00 0.00 6.69 -1.20 50 0 112 0
29JUN27 50.00 C 7.33 7.33 7.28 6.40 -1.17 50 15 135 0
29JUN27 52.50 C 0.00 0.00 0.00 5.75 -1.04 50 0 102 0
29JUN27 55.00 C 0.00 0.00 0.00 5.16 -0.68 50 0 127 0
29JUN27 57.50 C 4.78 4.78 4.78 4.65 -0.66 51 2 155 -2
29JUN27 60.00 C 0.00 0.00 0.00 4.06 -0.57 50 0 21 0
29JUN27 62.50 C 3.90 3.90 3.90 3.77 -0.34 51 2 213 0
29JUN27 65.00 C 0.00 0.00 0.00 3.38 -0.20 51 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 3.06 -0.08 51 0 64 0
29JUN27 70.00 C 0.00 0.00 0.00 2.75 +0.01 51 0 97 0
TOTAL CALL 12,538 327,434 +5,329
26JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 0.04 +0.03 78 0 0 0
26JUN26 39.00 P 0.05 0.05 0.05 0.07 +0.06 73 33 105 +33
26JUN26 40.00 P 0.11 0.11 0.11 0.14 +0.11 70 11 94 +11
26JUN26 41.00 P 0.21 0.29 0.18 0.29 +0.22 68 51 50 +30
26JUN26 42.00 P 0.23 0.51 0.23 0.51 +0.36 65 43 475 +32
26JUN26 43.00 P 0.35 0.86 0.35 0.87 +0.57 62 132 548 +120
26JUN26 44.00 P 0.69 1.40 0.69 1.45 +0.92 64 39 312 +29
26JUN26 45.00 P 1.00 2.02 1.00 2.15 +1.25 64 559 895 +455
26JUN26 46.00 P 2.84 2.84 2.84 2.98 +1.56 66 1 138 -1
26JUN26 47.00 P 2.31 2.31 2.31 3.89 +1.70 68 3 59 -3
26JUN26 48.00 P 4.43 4.43 4.43 4.84 +1.95 72 1 46 0
26JUN26 49.00 P 0.00 0.00 0.00 5.82 +2.08 77 0 15 0
26JUN26 50.00 P 0.00 0.00 0.00 6.80 +2.16 79 0 615 0
26JUN26 52.50 P 0.00 0.00 0.00 9.28 +2.22 0 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 11.78 +2.27 0 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 14.28 +2.29 0 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 16.78 +2.29 0 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 19.28 +2.30 0 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 21.78 +2.30 0 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 24.28 +2.30 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 184 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 0.00 160 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 139 0 52 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 128 0 112 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 118 0 160 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 109 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 100 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 88 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 208 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 420 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 806 0
29JUN26 37.00 P 0.06 0.06 0.06 0.02 +0.01 53 44 809 0
29JUN26 38.00 P 0.05 0.10 0.05 0.05 +0.04 52 18 3,820 -2
29JUN26 39.00 P 0.16 0.18 0.16 0.13 +0.11 52 89 2,018 +61
29JUN26 40.00 P 0.25 0.31 0.25 0.27 +0.23 52 238 1,601 +200
29JUN26 41.00 P 0.35 0.51 0.35 0.51 +0.40 52 543 2,142 +363
29JUN26 42.00 P 0.47 0.85 0.32 0.87 +0.61 52 34 1,721 +23
29JUN26 43.00 P 0.78 1.35 0.78 1.38 +0.87 52 228 2,513 +89
29JUN26 44.00 P 1.22 1.78 1.08 2.03 +1.16 52 53 4,967 +2
29JUN26 45.00 P 1.81 2.40 1.81 2.81 +1.41 54 31 4,289 +15
29JUN26 46.00 P 2.28 3.54 2.28 3.67 +1.67 55 140 4,251 -9
29JUN26 47.00 P 3.06 4.40 3.06 4.56 +1.75 55 206 2,852 0
29JUN26 48.00 P 3.90 5.18 3.90 5.34 +1.76 0 602 3,338 -400
29JUN26 49.00 P 6.19 6.19 6.19 6.29 +1.85 0 4 2,751 -4
29JUN26 50.00 P 7.00 7.05 7.00 7.67 +2.31 93 60 3,510 -20
29JUN26 52.50 P 9.43 9.43 9.43 10.07 +2.34 99 1 2,351 -1
29JUN26 55.00 P 12.00 12.00 12.00 12.21 +2.34 0 20 3,244 -20
29JUN26 57.50 P 14.47 14.60 14.47 14.92 +2.64 0 16 2,222 0
29JUN26 60.00 P 17.06 17.51 17.06 17.45 +2.76 101 16 2,488 0
29JUN26 62.50 P 0.00 0.00 0.00 19.76 +2.32 0 0 3,272 0
29JUN26 65.00 P 22.00 22.00 22.00 22.41 +2.53 0 1,204 4,392 -1,204
29JUN26 67.50 P 0.00 0.00 0.00 24.77 +2.57 0 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 27.18 +2.05 0 0 5,899 0
29JUN26 72.50 P 0.00 0.00 0.00 29.66 +2.03 0 0 15,796 0
29JUN26 75.00 P 0.00 0.00 0.00 32.41 +2.68 0 0 6,350 0
29JUN26 77.50 P 0.00 0.00 0.00 34.91 +2.60 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 37.40 +2.27 0 0 2,786 0
29JUN26 82.50 P 0.00 0.00 0.00 39.91 +2.28 0 0 543 0
29JUN26 85.00 P 0.00 0.00 0.00 42.41 +2.29 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 44.90 +2.28 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 47.40 +2.79 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 49.90 +2.28 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 52.27 +2.71 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 54.77 +2.15 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 57.25 +2.34 0 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 59.76 +2.52 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 62.40 +2.29 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 64.96 +2.35 283 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 67.39 +2.80 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 69.89 +2.28 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 72.39 +2.28 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 74.89 +2.28 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 77.39 +2.28 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 79.89 +2.80 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 82.38 +2.28 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 84.88 +2.81 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 87.38 +2.80 0 0 573 0
03JUL26 37.00 P 0.08 0.08 0.08 0.11 - 56 50 50 -
03JUL26 38.00 P 0.14 0.16 0.14 0.19 +0.16 55 41 41 +41
03JUL26 39.00 P 0.20 0.35 0.20 0.33 +0.26 54 60 65 +45
03JUL26 40.00 P 0.25 0.57 0.25 0.55 +0.39 54 95 88 +73
03JUL26 41.00 P 0.70 0.75 0.70 0.84 +0.54 54 5 123 +5
03JUL26 42.00 P 0.00 0.00 0.00 1.23 +0.71 53 0 165 0
03JUL26 43.00 P 1.00 1.73 1.00 1.73 +0.89 53 2 1 0
03JUL26 44.00 P 1.66 2.14 1.66 2.36 +1.12 53 12 24 +2
03JUL26 45.00 P 2.69 2.69 2.69 3.10 +1.34 55 2 2 +2
03JUL26 46.00 P 0.00 0.00 0.00 3.90 +1.53 55 0 15 0
03JUL26 47.00 P 0.00 0.00 0.00 4.76 +1.72 57 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 5.66 +1.85 58 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 6.59 +1.97 59 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 7.67 +2.18 72 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 10.07 +2.34 77 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 12.35 +2.45 0 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 14.92 +2.48 0 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 17.45 +2.56 80 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 19.86 +2.42 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 22.41 +2.49 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 58 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 280 0
30JUL26 31.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 44 0
30JUL26 32.00 P 0.00 0.00 0.00 0.06 +0.04 47 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.10 +0.06 47 0 39 0
30JUL26 34.00 P 0.00 0.00 0.00 0.16 +0.09 46 0 124 0
30JUL26 35.00 P 0.33 0.36 0.33 0.26 +0.14 47 22 805 +18
30JUL26 36.00 P 0.38 0.44 0.38 0.40 +0.22 47 61 1,201 +60
30JUL26 37.00 P 0.37 0.57 0.37 0.59 +0.31 48 37 995 +15
30JUL26 38.00 P 0.82 0.86 0.82 0.82 +0.40 48 13 807 +13
30JUL26 39.00 P 0.66 1.08 0.66 1.12 +0.52 49 43 797 +2
30JUL26 40.00 P 0.88 1.42 0.88 1.44 +0.61 48 556 1,066 +150
30JUL26 41.00 P 1.14 1.81 1.14 1.83 +0.75 48 25 1,710 +9
30JUL26 42.00 P 1.45 2.25 1.45 2.29 +0.88 48 71 4,332 -3
30JUL26 43.00 P 2.19 2.86 2.19 2.86 +1.05 49 911 3,319 +83
30JUL26 44.00 P 2.51 3.09 2.51 3.41 +1.20 48 190 1,930 -82
30JUL26 45.00 P 3.16 3.35 3.16 4.09 +1.31 49 16 1,647 +1
30JUL26 46.00 P 3.73 4.49 3.73 4.81 +1.51 50 16 1,563 -3
30JUL26 47.00 P 4.71 5.09 4.71 5.56 +1.54 50 5 1,275 0
30JUL26 48.00 P 5.69 5.69 5.69 6.36 +1.79 51 2 634 0
30JUL26 49.00 P 6.75 6.75 6.71 7.19 +1.72 51 44 861 +40
30JUL26 50.00 P 7.00 7.65 7.00 8.05 +1.79 52 26 409 +24
30JUL26 52.50 P 0.00 0.00 0.00 10.30 +1.96 53 0 397 0
30JUL26 55.00 P 12.10 12.10 12.10 12.61 +2.03 52 20 532 +20
30JUL26 57.50 P 0.00 0.00 0.00 14.92 +2.25 0 0 529 0
30JUL26 60.00 P 17.00 17.35 17.00 17.45 +2.52 47 6 157 +4
30JUL26 62.50 P 0.00 0.00 0.00 19.94 +2.50 45 0 91 0
30JUL26 65.00 P 0.00 0.00 0.00 22.41 +2.49 0 0 791 0
30JUL26 67.50 P 0.00 0.00 0.00 24.85 +2.42 0 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 27.35 +2.22 0 0 83 0
30JUL26 72.50 P 0.00 0.00 0.00 29.80 +2.17 0 0 144 0
30JUL26 75.00 P 0.00 0.00 0.00 32.41 +2.52 0 0 1 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.05 +0.04 51 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.07 +0.05 50 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.11 +0.07 50 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.16 +0.10 50 0 46 0
28AUG26 31.00 P 0.00 0.00 0.00 0.24 +0.15 51 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.33 +0.19 50 0 52 0
28AUG26 33.00 P 0.00 0.00 0.00 0.45 +0.24 50 0 6 0
28AUG26 34.00 P 0.67 0.67 0.67 0.61 +0.31 50 50 129 +50
28AUG26 35.00 P 0.79 0.79 0.79 0.81 +0.39 51 30 5,253 0
28AUG26 36.00 P 0.96 1.02 0.96 1.03 +0.45 50 120 249 -6
28AUG26 37.00 P 0.99 1.25 0.99 1.29 +0.52 50 48 183 -44
28AUG26 38.00 P 1.41 1.46 1.41 1.57 +0.57 50 23 410 -15
28AUG26 39.00 P 1.77 1.87 1.77 1.91 +0.63 50 34 655 -19
28AUG26 40.00 P 1.76 2.30 1.76 2.30 +0.73 49 55 503 -1
28AUG26 41.00 P 2.16 2.45 2.16 2.74 +0.84 50 6 434 +5
28AUG26 42.00 P 3.01 3.01 3.01 3.22 +0.94 49 2 3,436 -2
28AUG26 43.00 P 3.45 3.60 3.45 3.76 +1.04 50 6 302 -4
28AUG26 44.00 P 3.85 3.85 3.85 4.35 +1.14 50 18 721 +2
28AUG26 45.00 P 4.73 4.73 4.73 5.04 +1.28 51 15 266 0
28AUG26 46.00 P 4.84 4.84 4.84 5.69 +1.36 51 15 878 0
28AUG26 47.00 P 0.00 0.00 0.00 6.40 +1.41 51 0 1,714 0
28AUG26 48.00 P 0.00 0.00 0.00 7.15 +1.51 51 0 701 0
28AUG26 49.00 P 0.00 0.00 0.00 7.69 +1.35 48 0 652 0
28AUG26 50.00 P 0.00 0.00 0.00 8.50 +1.42 48 0 254 0
28AUG26 52.50 P 10.65 10.65 10.65 10.74 +1.93 51 1 400 0
28AUG26 55.00 P 0.00 0.00 0.00 12.84 +1.99 49 0 411 0
28AUG26 57.50 P 15.00 15.02 15.00 15.18 +2.07 49 3 769 -2
28AUG26 60.00 P 17.30 17.30 17.30 17.61 +2.41 52 5 106 +5
28AUG26 62.50 P 0.00 0.00 0.00 20.06 +2.56 54 0 35 0
28AUG26 65.00 P 21.17 22.53 20.76 22.53 +2.26 56 83 4,429 +83
28AUG26 67.50 P 0.00 0.00 0.00 24.96 +2.53 53 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.38 +2.25 0 0 1 0
28AUG26 72.50 P 0.00 0.00 0.00 29.87 +2.24 0 0 23 0
28AUG26 75.00 P 0.00 0.00 0.00 32.41 +2.52 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.03 49 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.04 48 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 +0.06 48 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 +0.09 48 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.23 +0.12 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.31 +0.15 48 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.43 +0.20 48 0 0 0
29SEP26 32.00 P 0.64 0.64 0.64 0.58 +0.26 48 15 104 +15
29SEP26 33.00 P 0.65 0.65 0.65 0.74 +0.30 49 50 81 +50
29SEP26 34.00 P 0.92 0.92 0.92 0.96 +0.38 49 50 158 +50
29SEP26 35.00 P 1.16 1.16 1.16 1.20 +0.45 49 13 181 +13
29SEP26 36.00 P 1.48 1.48 1.48 1.48 +0.51 49 1 522 -1
29SEP26 37.00 P 1.44 1.49 1.44 1.80 +0.59 49 101 536 +1
29SEP26 38.00 P 0.00 0.00 0.00 2.14 +0.64 49 0 725 0
29SEP26 39.00 P 0.00 0.00 0.00 2.51 +0.68 49 0 1,104 0
29SEP26 40.00 P 2.33 2.76 2.33 2.93 +0.77 49 60 523 -17
29SEP26 41.00 P 3.31 3.31 3.31 3.39 +0.87 49 15 1,170 0
29SEP26 42.00 P 3.65 3.82 3.65 3.89 +0.95 49 80 2,044 -15
29SEP26 43.00 P 3.57 4.33 3.57 4.43 +1.03 49 54 2,727 +51
29SEP26 44.00 P 4.34 4.34 4.34 5.02 +1.10 49 50 2,518 +50
29SEP26 45.00 P 4.86 5.56 4.85 5.67 +1.21 50 68 9,370 -4
29SEP26 46.00 P 0.00 0.00 0.00 6.34 +1.27 50 0 1,736 0
29SEP26 47.00 P 6.08 6.08 6.08 7.01 +1.40 50 10 7,470 +10
29SEP26 48.00 P 0.00 0.00 0.00 7.74 +1.41 50 0 1,234 0
29SEP26 49.00 P 0.00 0.00 0.00 8.49 +1.48 50 0 1,379 0
29SEP26 50.00 P 9.00 9.00 9.00 9.26 +1.53 51 6 6,513 -6
29SEP26 52.50 P 9.95 9.95 9.92 11.06 +1.45 48 3 4,404 -1
29SEP26 55.00 P 13.11 13.11 13.11 13.44 +2.11 52 2 3,145 0
29SEP26 57.50 P 15.24 15.28 15.24 15.48 +2.08 49 36 1,894 +6
29SEP26 60.00 P 0.00 0.00 0.00 17.87 +2.23 51 0 2,125 0
29SEP26 62.50 P 0.00 0.00 0.00 20.12 +2.37 48 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 22.53 +2.26 48 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 24.96 +2.52 46 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 27.38 +2.25 0 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 29.87 +2.24 0 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 32.41 +2.52 0 0 3,250 0
29SEP26 77.50 P 0.00 0.00 0.00 34.91 +2.60 0 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 37.40 +2.27 0 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 39.91 +2.28 0 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 42.41 +2.29 0 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 44.90 +2.28 0 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 47.40 +2.76 0 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 49.90 +2.28 0 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 52.27 +2.71 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 54.77 +2.15 0 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 57.25 +2.34 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 59.76 +2.51 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 62.40 +2.29 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 64.96 +2.35 86 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 67.39 +2.50 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 69.89 +2.28 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 72.39 +2.28 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 74.89 +2.28 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 77.39 +2.28 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 79.89 +2.29 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 82.38 +2.28 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 84.88 +2.76 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 87.38 +2.76 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 89.72 +2.74 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 92.22 +2.49 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 94.69 +2.57 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 97.18 +2.57 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 99.69 +2.57 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 102.19 +2.11 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 104.68 +2.46 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 107.18 +2.10 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 +0.03 50 0 117 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 +0.05 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 +0.06 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.24 +0.07 49 0 0 0
30DEC26 25.00 P 0.45 0.46 0.44 0.33 +0.10 49 66 136 +16
30DEC26 26.00 P 0.00 0.00 0.00 0.42 +0.12 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.54 +0.15 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.68 +0.17 49 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 0.85 +0.22 49 0 17 0
30DEC26 30.00 P 0.94 0.94 0.94 1.04 +0.25 49 50 285 +50
30DEC26 31.00 P 0.00 0.00 0.00 1.26 +0.29 49 0 119 0
30DEC26 32.00 P 0.00 0.00 0.00 1.49 +0.32 49 0 337 0
30DEC26 33.00 P 0.00 0.00 0.00 1.73 +0.34 49 0 166 0
30DEC26 34.00 P 0.00 0.00 0.00 2.03 +0.42 49 0 167 0
30DEC26 35.00 P 2.30 2.30 2.30 2.30 +0.45 48 6 117 0
30DEC26 36.00 P 0.00 0.00 0.00 2.67 +0.53 49 0 314 0
30DEC26 37.00 P 0.00 0.00 0.00 3.04 +0.60 49 0 157 0
30DEC26 38.00 P 0.00 0.00 0.00 3.44 +0.65 48 0 168 0
30DEC26 39.00 P 0.00 0.00 0.00 3.87 +0.68 48 0 493 0
30DEC26 40.00 P 4.11 4.11 4.11 4.34 +0.76 48 3 5,250 -3
30DEC26 41.00 P 0.00 0.00 0.00 4.83 +0.79 48 0 1,771 0
30DEC26 42.00 P 5.34 5.34 5.34 5.34 +0.88 48 1 403 +1
30DEC26 43.00 P 0.00 0.00 0.00 5.92 +0.97 48 0 572 0
30DEC26 44.00 P 0.00 0.00 0.00 6.49 +1.01 48 0 664 0
30DEC26 45.00 P 0.00 0.00 0.00 7.17 +1.10 49 0 3,348 0
30DEC26 46.00 P 0.00 0.00 0.00 7.73 +1.07 48 0 571 0
30DEC26 47.00 P 8.06 8.06 8.06 8.44 +1.17 49 1 4,566 +1
30DEC26 48.00 P 0.00 0.00 0.00 9.31 +1.43 50 0 1,200 0
30DEC26 49.00 P 9.58 9.58 9.58 9.71 +1.16 48 2 192 -2
30DEC26 50.00 P 0.00 0.00 0.00 10.58 +1.35 49 0 4,408 0
30DEC26 52.50 P 12.07 12.07 12.07 12.54 +1.81 50 1 300 0
30DEC26 55.00 P 0.00 0.00 0.00 14.53 +1.97 50 0 2,395 0
30DEC26 57.50 P 0.00 0.00 0.00 16.46 +1.97 49 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 18.63 +2.13 50 0 508 0
30DEC26 62.50 P 21.77 21.77 21.77 20.94 +2.30 51 2 551 -2
30DEC26 65.00 P 0.00 0.00 0.00 23.09 +2.21 50 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 25.51 +2.41 51 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 27.96 +2.63 53 0 2,171 0
30DEC26 72.50 P 29.96 29.96 29.96 30.19 +2.54 51 3 752 0
30DEC26 75.00 P 0.00 0.00 0.00 32.41 +2.37 0 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 34.91 +2.57 0 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 37.40 +2.27 0 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 39.91 +2.28 0 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 42.41 +2.29 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.90 +2.28 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.40 +2.76 0 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 49.90 +2.28 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 52.27 +2.57 0 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 54.86 +2.24 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 57.35 +2.44 0 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 59.84 +2.59 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 62.40 +2.29 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 64.96 +2.35 69 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 67.39 +2.50 0 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 69.89 +2.28 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 72.39 +2.28 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 74.89 +2.28 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 77.39 +2.28 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 79.89 +2.29 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 82.38 +2.28 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 84.88 +2.76 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 87.38 +2.68 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 89.72 +2.54 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 92.22 +2.49 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 94.69 +2.56 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 97.18 +2.57 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 99.85 +2.72 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 102.19 +2.11 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 104.68 +2.46 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 107.18 +2.10 0 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 -0.05 49 0 472 0
30MAR27 22.00 P 0.00 0.00 0.00 0.34 -0.05 49 0 83 0
30MAR27 23.00 P 0.00 0.00 0.00 0.43 -0.05 49 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.55 -0.03 49 0 46 0
30MAR27 25.00 P 0.75 0.75 0.75 0.68 0.00 49 4 94 -4
30MAR27 26.00 P 0.00 0.00 0.00 0.85 +0.03 49 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 1.03 +0.05 50 0 139 0
30MAR27 28.00 P 0.00 0.00 0.00 1.23 +0.09 49 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 1.45 +0.10 49 0 1 0
30MAR27 30.00 P 1.68 1.68 1.68 1.69 +0.13 49 2 10 +2
30MAR27 31.00 P 0.00 0.00 0.00 1.90 +0.13 49 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 2.22 +0.18 49 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 2.52 +0.20 49 0 288 0
30MAR27 34.00 P 0.00 0.00 0.00 2.86 +0.27 49 0 22 0
30MAR27 35.00 P 2.90 3.20 2.90 3.20 +0.28 48 3 233 0
30MAR27 36.00 P 0.00 0.00 0.00 3.60 +0.34 48 0 304 0
30MAR27 37.00 P 3.83 3.83 3.83 4.00 +0.40 48 8 187 -8
30MAR27 38.00 P 0.00 0.00 0.00 4.44 +0.46 48 0 210 0
30MAR27 39.00 P 0.00 0.00 0.00 4.90 +0.51 48 0 75 0
30MAR27 40.00 P 0.00 0.00 0.00 5.39 +0.59 48 0 2,662 0
30MAR27 41.00 P 0.00 0.00 0.00 5.90 +0.69 48 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 6.44 +0.75 48 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 6.99 +0.78 48 0 83 0
30MAR27 44.00 P 0.00 0.00 0.00 7.59 +0.93 48 0 184 0
30MAR27 45.00 P 0.00 0.00 0.00 8.25 +1.05 48 0 1,148 0
30MAR27 46.00 P 0.00 0.00 0.00 8.86 +1.07 49 0 3,054 0
30MAR27 47.00 P 0.00 0.00 0.00 9.52 +1.04 49 0 2,044 0
30MAR27 48.00 P 0.00 0.00 0.00 10.18 +1.34 48 0 66 0
30MAR27 49.00 P 0.00 0.00 0.00 10.88 +1.39 49 0 112 0
30MAR27 50.00 P 11.40 11.40 11.40 11.45 +1.31 48 3 544 +3
30MAR27 52.50 P 0.00 0.00 0.00 13.26 +1.51 48 0 118 0
30MAR27 55.00 P 0.00 0.00 0.00 15.28 +1.83 49 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 17.23 +1.87 48 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 19.31 +1.95 49 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 21.44 +2.04 48 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 23.68 +2.12 49 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 25.93 +2.24 49 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 28.16 +2.28 49 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 30.45 +2.32 48 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 32.78 +2.36 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 35.10 +2.29 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 37.50 +2.37 46 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 39.91 +2.28 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 42.41 +2.29 0 0 30 0
29JUN27 35.00 P 3.80 3.88 3.80 4.06 +0.59 49 14 59 +14
29JUN27 36.00 P 0.00 0.00 0.00 4.47 +0.63 49 0 28 0
29JUN27 37.00 P 4.43 4.43 4.43 4.91 +0.57 49 4 55 +4
29JUN27 38.00 P 0.00 0.00 0.00 5.37 +0.62 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.85 +0.61 49 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 6.35 +0.67 48 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 6.88 +0.73 49 0 15 0
29JUN27 42.00 P 7.30 7.30 7.30 7.43 +0.75 49 3 76 +3
29JUN27 43.00 P 0.00 0.00 0.00 8.00 +0.81 49 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 8.59 +0.84 49 0 102 0
29JUN27 45.00 P 0.00 0.00 0.00 9.23 +0.92 49 0 108 0
29JUN27 46.00 P 0.00 0.00 0.00 9.86 +0.95 49 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 10.49 +0.98 49 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 11.31 +1.40 50 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 11.64 +1.09 48 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 12.70 +1.50 50 0 20 0
29JUN27 52.50 P 0.00 0.00 0.00 14.18 +1.38 48 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.13 +1.70 49 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 18.11 +1.77 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.14 +1.82 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.21 +1.92 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.28 +1.64 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.45 +1.78 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.66 +1.78 49 0 0 0
TOTAL PUT 8,055 277,640 +647
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$ 404.00
26JUN26 340.00 C 0.00 0.00 0.00 64.22 - 86 0 0 -
26JUN26 350.00 C 0.00 0.00 0.00 56.10 -28.83 124 0 0 0
26JUN26 360.00 C 0.00 0.00 0.00 45.02 -29.97 86 0 0 0
26JUN26 370.00 C 0.00 0.00 0.00 36.07 -29.06 86 0 0 0
26JUN26 380.00 C 0.00 0.00 0.00 27.28 -28.16 80 0 0 0
26JUN26 390.00 C 20.94 21.25 20.80 20.38 -25.71 83 34 34 +34
26JUN26 400.00 C 0.00 0.00 0.00 14.29 -22.96 83 0 0 0
26JUN26 410.00 C 19.29 19.29 19.29 9.70 -19.46 84 15 32 0
26JUN26 420.00 C 5.70 6.35 5.70 6.27 -15.91 85 27 27 +27
26JUN26 430.00 C 10.67 10.67 10.67 3.86 -12.54 85 6 8 -6
26JUN26 440.00 C 2.65 2.65 2.65 2.27 -8.75 85 10 53 0
26JUN26 450.00 C 0.00 0.00 0.00 1.27 -5.98 85 0 72 0
26JUN26 460.00 C 0.00 0.00 0.00 0.67 -3.98 85 0 59 0
26JUN26 470.00 C 0.89 0.89 0.49 0.36 -2.49 86 20 198 +18
26JUN26 480.00 C 0.51 0.51 0.30 0.18 -1.50 87 11 66 -9
26JUN26 490.00 C 0.00 0.00 0.00 0.08 -0.86 86 0 52 0
26JUN26 500.00 C 0.00 0.00 0.00 0.04 -0.47 87 0 2 0
26JUN26 510.00 C 0.00 0.00 0.00 0.02 -0.25 88 0 10 0
26JUN26 520.00 C 0.00 0.00 0.00 0.01 -0.13 89 0 0 0
26JUN26 530.00 C 0.00 0.00 0.00 0.01 -0.06 95 0 45 0
26JUN26 540.00 C 0.00 0.00 0.00 0.01 -0.02 101 0 15 0
26JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 124 0 50 0
29JUN26 340.00 C 0.00 0.00 0.00 66.06 - 99 0 0 -
29JUN26 350.00 C 0.00 0.00 0.00 56.10 -28.95 86 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 45.88 -29.27 71 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 37.31 -28.07 71 0 0 0
29JUN26 380.00 C 0.00 0.00 0.00 29.52 -26.32 71 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 22.66 -24.01 71 0 0 0
29JUN26 400.00 C 16.68 17.56 15.49 16.35 -21.71 68 102 77 +77
29JUN26 410.00 C 15.75 15.75 10.45 11.76 -18.44 69 135 122 +122
29JUN26 420.00 C 18.39 18.39 17.01 8.18 -15.08 70 45 53 +45
29JUN26 430.00 C 11.99 11.99 4.50 5.49 -11.46 70 48 63 -11
29JUN26 440.00 C 7.96 7.96 2.72 3.57 -8.57 70 64 95 -5
29JUN26 450.00 C 3.50 3.50 2.27 2.24 -6.22 70 31 222 0
29JUN26 460.00 C 0.00 0.00 0.00 1.36 -4.34 70 0 151 0
29JUN26 470.00 C 0.00 0.00 0.00 0.80 -2.90 70 0 187 0
29JUN26 480.00 C 0.00 0.00 0.00 0.47 -1.86 71 0 80 0
29JUN26 490.00 C 0.00 0.00 0.00 0.26 -1.15 71 0 132 0
29JUN26 500.00 C 0.00 0.00 0.00 0.14 -0.72 71 0 1,432 0
29JUN26 510.00 C 0.00 0.00 0.00 0.07 -0.42 71 0 627 0
29JUN26 520.00 C 0.00 0.00 0.00 0.04 -0.23 71 0 267 0
29JUN26 530.00 C 0.00 0.00 0.00 0.02 -0.12 71 0 132 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 -0.06 71 0 141 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 -0.03 76 0 226 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 -0.01 80 0 272 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 84 0 217 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 87 0 267 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 91 0 32 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 95 0 679 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 99 0 145 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 102 0 142 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 106 0 226 0
29JUN26 640.00 C 0.10 0.10 0.10 0.01 0.00 109 8 113 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,227 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 116 0 296 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 119 0 333 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 122 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 128 0 206 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 131 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 137 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 140 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 143 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 146 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 148 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 151 0 30 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 154 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 156 0 75 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 159 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 164 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 169 0 41 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 176 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 178 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 181 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 187 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 189 0 2 0
03JUL26 340.00 C 0.00 0.00 0.00 66.06 - 76 0 0 -
03JUL26 350.00 C 0.00 0.00 0.00 56.71 - 71 0 0 -
03JUL26 360.00 C 0.00 0.00 0.00 48.23 - 71 0 0 -
03JUL26 370.00 C 0.00 0.00 0.00 40.36 -26.04 71 0 0 0
03JUL26 380.00 C 0.00 0.00 0.00 33.20 -24.15 71 0 0 0
03JUL26 390.00 C 28.95 28.95 25.32 26.02 -22.75 68 27 27 +27
03JUL26 400.00 C 23.58 23.58 22.35 20.65 -20.14 69 46 46 +46
03JUL26 410.00 C 22.76 22.76 22.01 16.09 -17.43 69 51 36 +36
03JUL26 420.00 C 21.48 21.93 16.98 12.30 -14.35 70 93 108 +93
03JUL26 430.00 C 12.71 12.71 8.77 9.24 -11.50 70 21 70 +9
03JUL26 440.00 C 0.00 0.00 0.00 6.81 -9.28 70 0 15 0
03JUL26 450.00 C 0.00 0.00 0.00 4.93 -7.31 71 0 15 0
03JUL26 460.00 C 4.30 4.30 4.30 3.51 -5.62 71 15 15 +15
03JUL26 470.00 C 3.71 3.71 3.45 2.46 -4.21 71 19 19 +4
03JUL26 480.00 C 2.47 2.47 2.47 1.69 -3.09 71 15 14 +13
03JUL26 490.00 C 0.00 0.00 0.00 1.18 -2.18 71 0 20 0
03JUL26 500.00 C 0.00 0.00 0.00 0.79 -1.53 71 0 46 0
03JUL26 510.00 C 0.00 0.00 0.00 0.52 -1.06 71 0 0 0
03JUL26 520.00 C 0.00 0.00 0.00 0.34 -0.74 71 0 0 0
03JUL26 530.00 C 0.00 0.00 0.00 0.22 -0.49 72 0 0 0
03JUL26 540.00 C 0.00 0.00 0.00 0.14 -0.32 72 0 0 0
03JUL26 550.00 C 0.00 0.00 0.00 0.09 -0.20 72 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 71.95 - 60 0 0 -
30JUL26 350.00 C 0.00 0.00 0.00 64.53 -22.92 61 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 56.36 -25.40 58 0 0 0
30JUL26 370.00 C 49.47 49.47 49.47 49.95 -22.22 59 15 15 +15
30JUL26 380.00 C 46.05 46.05 44.24 44.03 -22.13 60 30 30 +30
30JUL26 390.00 C 43.52 44.53 37.39 38.60 -20.42 60 106 61 +61
30JUL26 400.00 C 38.00 38.54 33.89 33.66 -18.70 60 234 237 +219
30JUL26 410.00 C 38.50 38.50 29.00 29.20 -17.00 61 207 205 +177
30JUL26 420.00 C 32.29 34.51 22.66 25.21 -14.12 61 168 240 +151
30JUL26 430.00 C 27.21 29.58 20.57 21.65 -12.67 61 99 292 +26
30JUL26 440.00 C 22.94 22.94 17.59 18.51 -11.29 61 75 488 +45
30JUL26 450.00 C 18.21 18.21 17.20 15.75 -9.98 61 24 421 +24
30JUL26 460.00 C 0.00 0.00 0.00 13.34 -8.77 62 0 331 0
30JUL26 470.00 C 0.00 0.00 0.00 11.26 -7.64 62 0 260 0
30JUL26 480.00 C 0.00 0.00 0.00 9.46 -6.63 62 0 473 0
30JUL26 490.00 C 6.20 6.20 6.20 7.92 -5.70 62 30 372 -13
30JUL26 500.00 C 5.33 5.33 5.26 6.60 -4.89 62 2 484 -1
30JUL26 510.00 C 0.00 0.00 0.00 5.48 -4.16 62 0 360 0
30JUL26 520.00 C 4.70 4.70 3.59 4.54 -3.52 62 46 239 +1
30JUL26 530.00 C 4.46 4.46 3.49 3.75 -2.96 62 30 155 0
30JUL26 540.00 C 3.54 3.67 3.54 3.08 -2.49 62 30 143 0
30JUL26 550.00 C 0.00 0.00 0.00 2.61 -1.99 62 0 191 0
30JUL26 560.00 C 0.00 0.00 0.00 2.13 -1.66 62 0 143 0
30JUL26 570.00 C 0.00 0.00 0.00 1.74 -1.37 62 0 149 0
30JUL26 580.00 C 0.00 0.00 0.00 1.42 -1.20 63 0 114 0
30JUL26 590.00 C 0.00 0.00 0.00 1.15 -0.99 62 0 62 0
30JUL26 600.00 C 0.00 0.00 0.00 0.93 -0.81 62 0 48 0
30JUL26 610.00 C 0.94 0.94 0.94 0.75 -0.66 62 17 144 +3
30JUL26 620.00 C 0.00 0.00 0.00 0.61 -0.53 63 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.49 -0.43 62 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.41 -0.33 63 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 0.32 -0.27 63 0 20 0
30JUL26 660.00 C 0.00 0.00 0.00 0.25 -0.23 62 0 12 0
30JUL26 670.00 C 0.00 0.00 0.00 0.20 -0.18 62 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.16 -0.14 62 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.13 -0.11 63 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.10 -0.09 62 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.08 -0.07 62 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.07 -0.05 63 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.05 -0.05 62 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.04 -0.04 62 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.03 -0.03 62 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.02 -0.03 61 0 66 0
28AUG26 340.00 C 0.00 0.00 0.00 78.84 - 59 0 0 -
28AUG26 350.00 C 0.00 0.00 0.00 71.91 -22.16 59 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 65.71 -21.07 59 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 59.89 -22.41 60 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 54.45 -21.06 60 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 50.91 -18.19 63 0 0 0
28AUG26 400.00 C 43.08 43.29 42.53 44.68 -18.38 61 211 229 +211
28AUG26 410.00 C 37.81 38.64 37.81 40.33 -17.07 61 30 40 +15
28AUG26 420.00 C 33.96 34.00 33.85 36.33 -15.79 61 102 209 +48
28AUG26 430.00 C 36.01 36.01 30.05 32.66 -13.14 61 147 165 +72
28AUG26 440.00 C 0.00 0.00 0.00 29.30 -12.09 62 0 173 0
28AUG26 450.00 C 28.13 28.13 27.24 26.23 -11.09 62 30 307 -8
28AUG26 460.00 C 25.99 25.99 19.85 23.44 -10.14 62 47 398 -21
28AUG26 470.00 C 23.69 23.69 17.36 20.91 -9.24 62 53 316 -10
28AUG26 480.00 C 20.83 20.83 20.79 18.63 -8.39 62 30 479 +30
28AUG26 490.00 C 18.19 18.19 18.19 16.57 -7.59 62 15 315 +15
28AUG26 500.00 C 15.00 15.00 12.00 14.71 -6.86 62 2 361 +1
28AUG26 510.00 C 0.00 0.00 0.00 13.04 -6.18 62 0 200 0
28AUG26 520.00 C 0.00 0.00 0.00 11.55 -5.55 62 0 184 0
28AUG26 530.00 C 7.20 7.20 7.20 10.21 -4.97 62 1 114 0
28AUG26 540.00 C 0.00 0.00 0.00 9.30 -4.58 63 0 4,239 0
28AUG26 550.00 C 5.94 5.94 5.94 7.96 -3.96 62 15 99 -15
28AUG26 560.00 C 0.00 0.00 0.00 7.23 -3.31 63 0 69 0
28AUG26 570.00 C 0.00 0.00 0.00 6.37 -3.23 63 0 112 0
28AUG26 580.00 C 0.00 0.00 0.00 5.60 -2.86 63 0 161 0
28AUG26 590.00 C 0.00 0.00 0.00 4.93 -2.53 63 0 34 0
28AUG26 600.00 C 0.00 0.00 0.00 4.33 -2.23 63 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 3.80 -1.97 63 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 3.33 -1.73 63 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 2.92 -1.52 63 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 2.55 -1.34 63 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 2.23 -1.18 63 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 1.95 -1.03 63 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 1.71 -0.90 63 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 1.49 -0.79 63 0 151 0
29SEP26 340.00 C 0.00 0.00 0.00 84.51 - 56 0 0 -
29SEP26 350.00 C 0.00 0.00 0.00 78.33 -21.33 57 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 72.47 -20.36 57 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 69.01 -17.31 61 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 63.65 -16.47 61 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 58.62 -15.63 61 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 52.29 -18.52 59 0 1 0
29SEP26 410.00 C 43.86 43.86 43.86 48.01 -17.40 59 15 15 +15
29SEP26 420.00 C 0.00 0.00 0.00 44.04 -16.29 59 0 14 0
29SEP26 430.00 C 43.28 43.39 43.28 40.34 -13.55 59 30 60 +30
29SEP26 440.00 C 41.43 41.43 41.43 36.90 -12.66 59 15 15 +15
29SEP26 450.00 C 37.56 37.56 37.56 33.73 -11.79 59 15 50 -15
29SEP26 460.00 C 0.00 0.00 0.00 30.79 -10.96 59 0 120 0
29SEP26 470.00 C 0.00 0.00 0.00 28.08 -10.17 59 0 163 0
29SEP26 480.00 C 0.00 0.00 0.00 25.58 -9.42 60 0 89 0
29SEP26 490.00 C 0.00 0.00 0.00 23.29 -8.70 60 0 59 0
29SEP26 500.00 C 16.62 16.62 16.62 21.18 -8.02 60 1 400 +1
29SEP26 510.00 C 0.00 0.00 0.00 19.25 -8.21 60 0 346 0
29SEP26 520.00 C 13.80 13.80 13.80 17.49 -7.53 60 1 162 +1
29SEP26 530.00 C 0.00 0.00 0.00 15.87 -6.91 60 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 14.39 -6.33 60 0 103 0
29SEP26 550.00 C 0.00 0.00 0.00 13.05 -5.78 60 0 891 0
29SEP26 560.00 C 0.00 0.00 0.00 11.82 -5.28 60 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 10.70 -4.35 60 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 9.68 -4.39 60 0 214 0
29SEP26 590.00 C 0.00 0.00 0.00 9.03 -3.72 61 0 7 0
29SEP26 600.00 C 0.00 0.00 0.00 8.16 -3.39 61 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 7.38 -3.08 61 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 6.67 -2.79 61 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 6.02 -2.53 61 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 5.44 -2.29 61 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 4.91 -2.07 61 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 4.43 -1.88 61 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 4.00 -1.69 61 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 3.60 -1.54 61 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 3.25 -1.38 61 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 2.93 -1.25 61 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 2.64 -1.13 61 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 2.38 -1.01 61 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 2.15 -0.91 61 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 1.94 -0.81 61 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 1.74 -0.74 61 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 1.57 -0.66 61 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 1.42 -0.59 61 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 1.28 -0.53 61 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 1.15 -0.48 61 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 1.04 -0.43 61 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.93 -0.39 60 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.84 -0.35 61 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.76 -0.31 61 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.68 -0.28 60 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.62 -0.24 61 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.55 -0.23 60 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.50 -0.20 61 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.45 -0.18 61 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.41 -0.16 61 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.37 -0.14 61 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.33 -0.13 61 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.30 -0.11 61 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.27 -0.10 61 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.24 -0.09 60 0 49 0
30DEC26 340.00 C 0.00 0.00 0.00 91.54 - 53 0 0 -
30DEC26 350.00 C 0.00 0.00 0.00 85.78 -21.20 53 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 80.21 -20.48 53 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 75.27 -19.49 54 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 70.32 -18.74 54 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 65.64 -17.94 54 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 61.50 -16.97 54 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 57.36 -16.28 54 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 53.39 -15.49 54 0 32 0
30DEC26 430.00 C 0.00 0.00 0.00 49.99 -14.63 55 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 46.62 -13.96 55 0 300 0
30DEC26 450.00 C 0.00 0.00 0.00 43.40 -13.14 55 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 40.41 -12.47 55 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 37.76 -13.38 55 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 35.19 -12.56 55 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 32.68 -10.36 55 0 60 0
30DEC26 500.00 C 0.00 0.00 0.00 30.41 -9.98 55 0 32 0
30DEC26 510.00 C 0.00 0.00 0.00 28.39 -9.42 55 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 26.48 -8.74 55 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 24.57 -8.07 55 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 22.77 -7.89 55 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 21.29 -7.39 55 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 19.88 -6.83 55 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 18.47 -6.29 55 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 17.06 -6.08 55 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 15.90 -5.78 55 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 14.89 -5.33 55 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 13.88 -4.90 55 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 12.87 -4.50 55 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 11.86 -4.45 55 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 11.08 -4.19 55 0 63 0
30DEC26 650.00 C 0.00 0.00 0.00 10.38 -3.84 55 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 9.69 -3.52 55 0 78 0
30DEC26 670.00 C 0.00 0.00 0.00 8.99 -3.21 55 0 11 0
30DEC26 680.00 C 0.00 0.00 0.00 8.46 -2.99 56 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 7.98 -2.75 56 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 7.45 -2.60 56 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 6.97 -2.53 56 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 6.49 -2.50 56 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 6.02 -2.47 56 0 382 0
30DEC26 740.00 C 0.00 0.00 0.00 5.54 -2.21 56 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 5.17 -2.08 56 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 4.86 -1.91 56 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 4.55 -1.74 56 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 4.24 -1.57 56 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 3.93 -1.47 56 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 3.63 -1.45 56 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 3.35 -1.41 56 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 3.16 -1.29 56 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 2.97 -1.17 56 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 2.78 -1.05 56 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 2.59 -0.93 56 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 2.40 -0.92 56 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 2.21 -0.92 56 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 2.05 -0.88 56 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 1.94 -0.80 56 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 1.82 -0.72 56 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 1.71 -0.64 56 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 1.59 -0.57 56 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 1.48 -0.56 56 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 1.36 -0.57 56 0 18 0
30MAR27 340.00 C 0.00 0.00 0.00 99.97 - 53 0 0 -
30MAR27 350.00 C 0.00 0.00 0.00 94.64 -20.53 53 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 89.85 -19.78 53 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 85.30 -18.97 54 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 80.78 -18.13 54 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 76.41 -17.79 54 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 72.65 -17.00 54 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 68.92 -16.19 54 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 65.20 -15.46 54 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 61.64 -15.26 54 0 0 0
30MAR27 440.00 C 54.95 55.53 54.83 58.65 -14.50 54 75 75 +75
30MAR27 450.00 C 58.39 58.39 58.39 55.66 -13.73 54 15 15 +15
30MAR27 460.00 C 0.00 0.00 0.00 52.68 -13.01 55 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 49.74 -12.88 55 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 47.27 -12.34 55 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 44.94 -11.66 55 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 42.62 -11.01 55 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 40.32 -10.52 55 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 38.01 -10.48 55 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 36.19 -9.95 55 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 34.43 -9.39 55 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 32.68 -8.81 55 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 30.93 -8.34 55 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 29.19 -8.29 55 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 27.66 -8.06 55 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 26.37 -7.58 55 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 25.09 -7.09 55 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 23.80 -6.61 55 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 22.52 -6.39 55 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 21.23 -6.38 55 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 20.15 -6.15 55 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 19.23 -5.77 55 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 18.31 -5.39 55 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 17.40 -5.00 55 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 16.48 -4.77 55 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 15.68 -4.64 55 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 15.02 -4.37 56 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 14.25 -4.21 55 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 13.68 -3.85 56 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 13.10 -3.50 56 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 12.56 -3.27 56 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 12.08 -3.11 56 0 15 0
30MAR27 760.00 C 12.32 12.32 12.32 11.53 -3.05 56 15 15 +15
30MAR27 770.00 C 0.00 0.00 0.00 10.86 -3.15 56 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 10.35 -3.11 56 0 15 0
30MAR27 790.00 C 0.00 0.00 0.00 9.91 -3.04 56 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 9.46 -2.98 56 0 30 0
30MAR27 810.00 C 0.00 0.00 0.00 8.76 -3.00 56 0 33 0
29JUN27 340.00 C 0.00 0.00 0.00 109.77 - 54 0 0 -
29JUN27 350.00 C 0.00 0.00 0.00 105.02 -20.27 54 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 100.70 -19.51 54 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 96.45 -18.69 54 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 92.19 -18.28 54 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 88.09 -18.09 54 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 84.59 -17.30 54 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 81.09 -16.52 55 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 77.59 -15.86 55 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 74.11 -15.81 55 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 70.98 -15.41 55 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 68.17 -14.70 55 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 65.37 -13.99 55 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 62.58 -13.40 55 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 59.79 -13.36 55 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 57.15 -13.18 55 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 54.97 -12.54 55 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 52.79 -11.90 55 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 50.61 -11.27 55 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 48.43 -11.03 55 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 46.25 -11.01 55 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 44.26 -10.80 55 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 42.61 -10.25 55 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 40.97 -9.69 55 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 39.32 -9.14 55 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 37.67 -8.83 55 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 36.03 -8.81 55 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 34.38 -8.79 55 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 34.07 -7.44 56 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 32.83 -7.01 56 0 0 0
TOTAL CALL 2,821 35,862 +1,763
26JUN26 340.00 P 0.00 0.00 0.00 0.14 - 86 0 0 -
26JUN26 350.00 P 0.00 0.00 0.00 0.39 +0.37 86 0 0 0
26JUN26 360.00 P 0.00 0.00 0.00 0.96 +0.88 87 0 0 0
26JUN26 370.00 P 0.00 0.00 0.00 2.05 +1.83 87 0 0 0
26JUN26 380.00 P 0.00 0.00 0.00 3.91 +3.37 87 0 0 0
26JUN26 390.00 P 0.00 0.00 0.00 6.84 +5.66 88 0 15 0
26JUN26 400.00 P 4.24 7.52 4.24 10.99 +8.59 88 19 26 -4
26JUN26 410.00 P 5.81 10.00 5.81 16.20 +11.83 88 8 16 +7
26JUN26 420.00 P 0.00 0.00 0.00 22.73 +15.41 88 0 21 0
26JUN26 430.00 P 14.36 14.36 14.36 29.87 +18.45 86 7 23 +7
26JUN26 440.00 P 0.00 0.00 0.00 38.26 +22.45 86 0 30 0
26JUN26 450.00 P 0.00 0.00 0.00 47.22 +23.99 86 0 44 0
26JUN26 460.00 P 0.00 0.00 0.00 56.62 +26.73 86 0 72 0
26JUN26 470.00 P 0.00 0.00 0.00 66.29 +28.30 86 0 90 0
26JUN26 480.00 P 0.00 0.00 0.00 76.11 +29.29 86 0 121 0
26JUN26 490.00 P 0.00 0.00 0.00 88.06 +31.99 150 0 15 0
26JUN26 500.00 P 0.00 0.00 0.00 97.46 +31.84 150 0 9 0
26JUN26 510.00 P 0.00 0.00 0.00 107.38 +31.99 159 0 3 0
26JUN26 520.00 P 0.00 0.00 0.00 117.97 +30.15 181 0 14 0
26JUN26 530.00 P 0.00 0.00 0.00 127.85 +32.64 189 0 2 0
26JUN26 540.00 P 0.00 0.00 0.00 137.41 +29.11 189 0 0 0
26JUN26 550.00 P 0.00 0.00 0.00 147.26 +28.99 194 0 0 0
26JUN26 560.00 P 0.00 0.00 0.00 157.25 +29.00 203 0 0 0
26JUN26 570.00 P 0.00 0.00 0.00 167.32 +29.09 214 0 0 0
26JUN26 580.00 P 0.00 0.00 0.00 177.35 +29.12 223 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 0.39 - 71 0 0 -
29JUN26 350.00 P 0.00 0.00 0.00 0.87 +0.81 71 0 0 0
29JUN26 360.00 P 2.87 2.87 2.87 1.76 +1.61 71 15 15 +15
29JUN26 370.00 P 4.24 4.24 4.17 3.24 +2.85 72 45 21 -13
29JUN26 380.00 P 3.87 5.80 3.87 5.53 +4.69 72 16 65 0
29JUN26 390.00 P 9.56 9.56 9.56 8.73 +7.02 72 5 159 0
29JUN26 400.00 P 4.79 13.98 4.79 13.09 +9.96 73 41 239 +29
29JUN26 410.00 P 9.00 19.31 9.00 18.49 +13.13 73 52 323 -39
29JUN26 420.00 P 10.80 25.63 10.80 24.97 +16.51 75 355 115 -93
29JUN26 430.00 P 15.33 32.63 15.29 32.41 +19.68 76 316 78 -69
29JUN26 440.00 P 0.00 0.00 0.00 39.52 +21.48 71 0 112 0
29JUN26 450.00 P 0.00 0.00 0.00 48.13 +24.46 71 0 302 0
29JUN26 460.00 P 36.83 42.00 36.83 57.24 +25.44 71 161 248 -70
29JUN26 470.00 P 0.00 0.00 0.00 66.68 +27.85 71 0 259 0
29JUN26 480.00 P 60.20 77.51 60.20 78.29 +29.47 101 9 496 -7
29JUN26 490.00 P 0.00 0.00 0.00 88.06 +31.61 107 0 303 0
29JUN26 500.00 P 0.00 0.00 0.00 98.67 +32.79 122 0 1,495 0
29JUN26 510.00 P 0.00 0.00 0.00 107.38 +31.62 113 0 322 0
29JUN26 520.00 P 0.00 0.00 0.00 117.97 +30.15 129 0 469 0
29JUN26 530.00 P 107.00 107.00 107.00 128.59 +32.09 145 1 307 0
29JUN26 540.00 P 136.40 136.40 136.40 138.59 +30.29 152 10 104 0
29JUN26 550.00 P 148.00 148.00 148.00 149.00 +30.73 164 2 883 -1
29JUN26 560.00 P 154.10 154.10 154.10 158.52 +30.27 165 10 72 0
29JUN26 570.00 P 0.00 0.00 0.00 168.69 +30.17 174 0 146 0
29JUN26 580.00 P 0.00 0.00 0.00 177.35 +29.12 159 16 425 0
29JUN26 590.00 P 0.00 0.00 0.00 188.44 +31.22 184 0 97 0
29JUN26 600.00 P 197.30 197.30 197.30 197.30 +31.89 170 168 898 -34
29JUN26 610.00 P 0.00 0.00 0.00 207.48 +30.38 179 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 218.38 +33.08 201 0 119 0
29JUN26 630.00 P 0.00 0.00 0.00 227.52 +29.47 191 0 315 0
29JUN26 640.00 P 0.00 0.00 0.00 238.65 +31.57 216 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 246.00 +29.80 0 0 388 0
29JUN26 660.00 P 257.30 257.30 257.30 257.70 +29.24 211 31 343 -11
29JUN26 670.00 P 0.00 0.00 0.00 267.76 +30.28 217 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 277.42 +29.09 214 0 90 0
29JUN26 690.00 P 0.00 0.00 0.00 288.62 +31.57 242 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 298.41 +31.37 244 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 308.43 +32.83 249 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 317.66 +29.25 238 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 327.72 +30.71 244 0 27 0
29JUN26 740.00 P 0.00 0.00 0.00 337.41 +31.36 241 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 347.75 +29.28 253 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 357.70 +30.69 257 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 367.69 +30.71 261 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 378.52 +32.98 283 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 387.64 +32.11 268 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 397.64 +32.11 272 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 407.82 +32.30 280 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 417.67 +32.16 281 0 3 0
29JUN26 830.00 P 0.00 0.00 0.00 427.34 +30.41 276 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 437.30 +30.11 278 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 447.33 +31.84 283 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 458.37 +32.87 311 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 468.31 +32.84 313 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 478.45 +32.99 320 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 488.35 +31.47 321 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 498.42 +32.97 326 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 508.42 +31.55 330 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 518.00 +32.54 325 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 528.00 +30.97 328 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 538.00 +30.72 332 0 0 0
03JUL26 340.00 P 2.17 2.82 2.17 1.46 - 72 45 45 -
03JUL26 350.00 P 0.00 0.00 0.00 2.49 - 72 0 0 -
03JUL26 360.00 P 2.13 2.60 2.13 4.06 - 72 60 60 -
03JUL26 370.00 P 0.00 0.00 0.00 6.28 +4.95 72 0 75 0
03JUL26 380.00 P 0.00 0.00 0.00 9.21 +6.92 73 0 15 0
03JUL26 390.00 P 11.24 13.52 11.24 12.96 +9.24 73 22 37 +22
03JUL26 400.00 P 0.00 0.00 0.00 17.55 +11.73 73 0 27 0
03JUL26 410.00 P 11.93 23.09 11.93 23.00 +14.35 74 24 81 +6
03JUL26 420.00 P 14.93 28.05 14.93 29.28 +17.00 75 134 40 -28
03JUL26 430.00 P 26.79 28.98 26.79 35.26 +18.49 71 21 21 +21
03JUL26 440.00 P 25.87 26.11 25.54 42.76 +20.63 71 36 167 +36
03JUL26 450.00 P 0.00 0.00 0.00 50.82 +22.49 71 0 10 0
03JUL26 460.00 P 0.00 0.00 0.00 59.36 +25.07 71 0 0 0
03JUL26 470.00 P 0.00 0.00 0.00 68.27 +26.51 71 0 0 0
03JUL26 480.00 P 0.00 0.00 0.00 78.29 +28.47 79 0 0 0
03JUL26 490.00 P 0.00 0.00 0.00 89.54 +31.18 95 0 0 0
03JUL26 500.00 P 0.00 0.00 0.00 99.45 +32.16 101 0 0 0
03JUL26 510.00 P 0.00 0.00 0.00 109.50 +31.07 108 0 0 0
03JUL26 520.00 P 0.00 0.00 0.00 119.55 +30.96 115 0 0 0
03JUL26 530.00 P 0.00 0.00 0.00 129.47 +30.95 121 0 0 0
03JUL26 540.00 P 0.00 0.00 0.00 138.59 +30.29 118 0 0 0
03JUL26 550.00 P 0.00 0.00 0.00 149.31 +31.04 131 0 0 0
30JUL26 340.00 P 5.82 10.16 5.82 8.06 - 63 34 34 -
30JUL26 350.00 P 7.30 13.64 7.30 10.57 +6.11 63 28 30 -9
30JUL26 360.00 P 14.60 16.00 14.60 13.48 +7.44 63 7 53 +7
30JUL26 370.00 P 0.00 0.00 0.00 16.97 +8.84 64 0 42 0
30JUL26 380.00 P 22.80 22.80 22.80 21.03 +10.41 64 15 29 0
30JUL26 390.00 P 20.48 26.97 20.48 25.46 +11.98 64 25 25 +23
30JUL26 400.00 P 20.00 24.49 20.00 30.55 +13.61 64 26 34 +11
30JUL26 410.00 P 29.06 38.84 29.06 36.14 +15.22 65 110 121 +79
30JUL26 420.00 P 32.80 44.89 32.80 42.05 +16.78 65 186 173 +85
30JUL26 430.00 P 38.09 51.39 38.09 48.71 +18.38 65 154 356 -30
30JUL26 440.00 P 44.60 55.34 44.60 55.58 +19.76 66 110 424 +12
30JUL26 450.00 P 53.21 54.42 53.21 60.90 +19.20 62 18 386 -14
30JUL26 460.00 P 0.00 0.00 0.00 70.70 +22.44 67 0 190 0
30JUL26 470.00 P 0.00 0.00 0.00 76.51 +21.47 62 0 211 0
30JUL26 480.00 P 0.00 0.00 0.00 86.17 +23.73 66 0 150 0
30JUL26 490.00 P 97.00 97.00 97.00 95.86 +25.79 70 1 241 +1
30JUL26 500.00 P 0.00 0.00 0.00 104.80 +26.67 71 0 176 0
30JUL26 510.00 P 0.00 0.00 0.00 113.91 +27.43 73 0 201 0
30JUL26 520.00 P 123.30 124.79 123.30 123.25 +28.15 75 11 135 +10
30JUL26 530.00 P 0.00 0.00 0.00 132.73 +28.73 77 0 1,341 0
30JUL26 540.00 P 139.10 139.10 139.10 142.14 +29.05 78 10 186 +10
30JUL26 550.00 P 0.00 0.00 0.00 151.46 +29.06 79 0 259 0
30JUL26 560.00 P 0.00 0.00 0.00 161.51 +29.64 83 0 33 0
30JUL26 570.00 P 0.00 0.00 0.00 171.12 +29.64 84 0 88 0
30JUL26 580.00 P 0.00 0.00 0.00 180.51 +29.28 85 16 91 +12
30JUL26 590.00 P 0.00 0.00 0.00 190.41 +29.35 87 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 200.28 +29.26 89 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 209.37 +28.35 88 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 219.29 +28.44 90 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 230.29 +30.40 97 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 240.33 +30.55 100 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 250.65 +30.76 104 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 260.56 +30.99 106 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 269.87 +29.67 105 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 281.97 +32.90 117 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 290.00 +27.14 110 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 299.74 +27.15 111 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 309.66 +27.41 113 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 319.51 +27.05 114 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 330.23 +27.89 120 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 339.44 +27.43 118 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 350.05 +27.82 123 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 360.22 +28.35 126 0 0 0
28AUG26 340.00 P 19.51 19.51 19.51 15.68 - 64 15 15 -
28AUG26 350.00 P 0.00 0.00 0.00 19.02 +8.30 64 0 33 0
28AUG26 360.00 P 0.00 0.00 0.00 22.62 +9.36 64 0 16 0
28AUG26 370.00 P 28.21 28.21 28.21 26.80 +10.70 64 15 15 +15
28AUG26 380.00 P 32.45 32.45 32.45 31.19 +11.75 64 4 63 0
28AUG26 390.00 P 33.28 33.28 33.28 36.18 +13.17 64 1 39 +1
28AUG26 400.00 P 0.00 0.00 0.00 41.38 +14.23 65 0 15,153 0
28AUG26 410.00 P 0.00 0.00 0.00 47.09 +15.59 65 0 83 0
28AUG26 420.00 P 44.09 52.87 44.09 53.11 +16.70 65 98 205 +52
28AUG26 430.00 P 54.24 60.40 53.79 59.43 +17.84 65 120 307 -28
28AUG26 440.00 P 0.00 0.00 0.00 66.23 +19.04 66 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 73.06 +19.88 66 0 545 0
28AUG26 460.00 P 0.00 0.00 0.00 80.58 +21.20 67 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 88.11 +21.96 67 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 95.98 +23.05 68 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 104.15 +23.81 68 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 112.34 +24.50 68 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 120.99 +25.40 70 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 129.71 +25.98 70 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 138.50 +26.61 71 0 131 0
28AUG26 540.00 P 0.00 0.00 0.00 147.66 +27.23 72 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 156.83 +27.70 73 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 166.09 +28.23 74 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 175.61 +28.63 76 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 185.14 +29.00 77 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 194.72 +29.39 78 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 204.51 +29.67 80 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 214.32 +29.96 82 0 21 0
28AUG26 620.00 P 0.00 0.00 0.00 224.15 +30.24 84 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 234.12 +30.44 86 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 244.12 +30.64 88 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 254.15 +30.84 90 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 264.05 +30.79 92 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 273.48 +30.22 92 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 284.53 +31.24 97 0 0 0
29SEP26 340.00 P 20.30 20.30 20.30 21.31 - 61 2 2 -
29SEP26 350.00 P 23.51 23.51 23.51 24.98 +9.13 62 4 4 +4
29SEP26 360.00 P 27.05 27.05 27.05 28.97 +10.22 62 1 16 +1
29SEP26 370.00 P 30.91 35.87 30.91 33.43 +11.27 62 64 75 +60
29SEP26 380.00 P 35.09 35.09 35.09 37.97 +12.17 62 4 66 +4
29SEP26 390.00 P 41.63 41.63 41.63 43.24 +13.45 62 15 67 +15
29SEP26 400.00 P 0.00 0.00 0.00 48.52 +14.32 62 0 140 0
29SEP26 410.00 P 0.00 0.00 0.00 54.29 +15.60 62 0 44 0
29SEP26 420.00 P 63.45 66.90 63.45 60.38 +16.46 63 61 97 +45
29SEP26 430.00 P 60.21 70.50 60.04 66.49 +17.33 63 75 114 +71
29SEP26 440.00 P 67.60 67.60 67.60 73.33 +18.49 63 15 76 +15
29SEP26 450.00 P 0.00 0.00 0.00 80.20 +19.31 63 0 64 0
29SEP26 460.00 P 0.00 0.00 0.00 87.21 +20.25 64 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 94.78 +21.11 64 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 102.37 +21.87 64 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 110.09 +22.72 65 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 118.30 +23.41 65 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 126.53 +24.08 66 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 134.79 +24.75 66 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 143.52 +25.33 67 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 152.29 +25.90 68 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 161.07 +26.46 68 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 170.11 +26.90 69 0 14 0
29SEP26 570.00 P 0.00 0.00 0.00 179.31 +27.36 70 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 188.53 +27.82 71 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 197.79 +28.17 71 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 207.32 +28.52 72 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 216.88 +28.87 74 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 226.47 +29.23 75 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 236.10 +29.42 76 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 245.92 +29.69 77 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 255.76 +29.96 79 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 265.62 +30.22 80 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 275.51 +30.33 82 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 285.53 +30.53 83 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 295.57 +30.72 85 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 305.63 +30.90 87 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 315.71 +30.99 88 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 325.85 +31.10 90 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 336.03 +31.22 92 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 346.23 +31.34 94 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 356.46 +31.44 95 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 366.70 +31.50 97 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 376.98 +31.58 99 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 386.12 +30.49 99 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 396.07 +30.20 100 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 405.82 +29.66 101 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 415.68 +29.22 102 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 425.90 +29.14 103 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 435.29 +28.23 103 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 445.63 +28.27 105 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 455.24 +27.58 106 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 465.15 +27.19 107 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 475.29 +27.03 108 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 484.92 +27.04 109 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 497.72 +29.11 116 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 506.66 +27.78 114 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 515.50 +28.97 113 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 526.00 +28.70 115 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 536.00 +27.75 116 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 545.50 +28.00 117 0 0 0
30DEC26 340.00 P 33.29 40.19 33.29 36.97 - 57 83 83 -
30DEC26 350.00 P 44.44 45.01 43.82 41.54 +10.83 57 120 141 +120
30DEC26 360.00 P 42.81 49.67 42.81 46.33 +11.68 57 36 83 +36
30DEC26 370.00 P 54.81 54.81 54.81 51.70 +12.52 57 15 15 +15
30DEC26 380.00 P 60.25 60.25 60.25 57.08 +13.37 57 15 21 +15
30DEC26 390.00 P 0.00 0.00 0.00 62.65 +14.14 58 0 21 0
30DEC26 400.00 P 0.00 0.00 0.00 68.82 +14.98 58 0 85 0
30DEC26 410.00 P 0.00 0.00 0.00 75.00 +15.82 58 0 37 0
30DEC26 420.00 P 85.15 85.30 84.83 81.20 +16.54 58 193 208 +163
30DEC26 430.00 P 0.00 0.00 0.00 88.08 +17.28 58 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 95.02 +18.08 58 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 101.96 +18.86 59 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 109.17 +19.37 59 0 20 0
30DEC26 470.00 P 0.00 0.00 0.00 116.79 +20.09 59 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 124.42 +20.82 59 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 132.06 +21.51 59 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 140.01 +21.87 60 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 148.23 +22.49 60 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 156.47 +23.13 60 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 164.71 +23.73 61 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 173.12 +23.94 61 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 181.85 +24.47 62 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 190.59 +25.00 62 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 199.34 +25.52 62 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 208.10 +25.72 63 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 217.15 +26.05 63 0 17 0
30DEC26 600.00 P 220.19 220.19 219.00 226.30 +26.48 64 16 67 +15
30DEC26 610.00 P 0.00 0.00 0.00 235.45 +26.91 64 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 244.61 +27.31 65 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 253.79 +27.37 65 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 261.90 +26.35 64 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 272.29 +27.61 66 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 281.55 +27.72 67 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 289.55 +26.56 65 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 300.58 +28.16 68 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 309.69 +27.82 68 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 320.14 +28.82 70 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 329.42 +28.64 70 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 337.39 +27.13 69 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 346.90 +27.07 69 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 356.51 +26.99 70 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 367.48 +28.26 72 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 375.71 +26.79 71 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 385.11 +26.49 71 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 395.41 +27.08 72 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 404.37 +26.25 72 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 413.99 +26.01 72 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 425.32 +27.78 75 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 434.85 +27.72 76 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 444.83 +28.08 77 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 454.29 +27.92 77 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 463.40 +27.38 76 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 473.68 +28.00 78 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 483.41 +28.04 78 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 491.79 +26.75 76 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 503.16 +28.41 80 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 512.50 +28.06 79 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 521.00 +26.30 78 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 532.50 +28.93 81 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 544.50 +31.50 86 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 554.00 +31.00 86 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 47.73 - 57 0 0 -
30MAR27 350.00 P 0.00 0.00 0.00 52.45 +10.80 57 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 57.85 +11.54 57 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 63.35 +12.38 57 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 68.88 +13.20 57 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 74.61 +13.49 57 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 80.90 +14.31 57 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 87.21 +15.13 58 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 93.54 +15.81 58 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 100.06 +16.07 58 0 0 0
30MAR27 440.00 P 110.00 110.00 110.00 107.11 +16.85 58 1 4 0
30MAR27 450.00 P 0.00 0.00 0.00 114.17 +17.61 58 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 121.25 +18.36 58 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 128.36 +18.49 58 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 135.97 +19.07 59 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 143.71 +19.76 59 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 151.46 +20.44 59 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 159.24 +20.93 59 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 167.05 +21.03 59 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 175.29 +21.55 60 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 183.41 +21.93 60 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 191.72 +22.48 60 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 200.38 +23.23 60 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 208.77 +23.32 61 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 217.40 +23.63 61 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 226.23 +24.13 61 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 235.06 +24.61 62 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 243.92 +25.09 62 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 252.79 +25.31 62 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 261.68 +25.39 63 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 270.77 +25.66 63 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 279.45 +25.50 63 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 288.89 +26.08 64 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 298.48 +26.80 64 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 306.87 +26.16 64 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 317.02 +27.09 65 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 324.97 +25.82 64 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 334.29 +25.91 65 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 343.44 +25.81 65 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 354.06 +27.17 66 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 362.15 +25.99 65 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 372.43 +26.82 67 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 381.65 +26.52 67 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 391.50 +26.84 68 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 400.74 +26.54 68 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 409.91 +26.15 68 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 419.38 +26.06 68 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 429.02 +26.32 69 0 0 0
29JUN27 340.00 P 59.00 59.00 59.00 57.48 - 57 4 4 -
29JUN27 350.00 P 0.00 0.00 0.00 62.66 +10.63 57 0 3 0
29JUN27 360.00 P 0.00 0.00 0.00 68.27 +11.46 58 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 73.90 +12.28 58 0 3 0
29JUN27 380.00 P 0.00 0.00 0.00 79.55 +12.66 58 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 85.41 +12.94 58 0 0 0
29JUN27 400.00 P 95.00 97.00 95.00 91.81 +13.74 58 4 9 -2
29JUN27 410.00 P 0.00 0.00 0.00 98.23 +14.54 58 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 104.66 +15.19 58 0 0 0
29JUN27 430.00 P 107.00 107.00 107.00 111.13 +15.29 58 5 5 +5
29JUN27 440.00 P 0.00 0.00 0.00 117.99 +15.76 58 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 125.14 +16.51 59 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 132.31 +17.25 59 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 139.50 +17.83 59 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 146.72 +17.93 59 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 154.13 +18.20 59 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 161.96 +18.88 59 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 169.80 +19.54 59 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 177.66 +20.19 60 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 185.53 +20.44 60 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 193.44 +20.54 60 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 201.56 +20.83 60 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 209.97 +21.40 60 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 218.40 +21.97 61 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 226.84 +22.52 61 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 235.30 +22.82 61 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 243.79 +22.92 61 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 252.30 +23.02 61 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 261.11 +23.40 62 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 270.02 +23.87 62 0 0 0
TOTAL PUT 3,366 51,163 +593
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$ 48.32
26JUN26 41.00 C 0.00 0.00 0.00 7.34 - 77 0 0 -
26JUN26 42.00 C 0.00 0.00 0.00 6.36 -2.35 78 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 5.39 -2.33 76 0 0 0
26JUN26 44.00 C 0.00 0.00 0.00 4.46 -2.10 76 0 0 0
26JUN26 45.00 C 4.10 4.10 3.40 3.59 -2.02 77 7 16 +7
26JUN26 46.00 C 0.00 0.00 0.00 2.81 -1.89 78 0 0 0
26JUN26 47.00 C 2.50 2.50 2.14 2.12 -1.73 78 93 93 +93
26JUN26 48.00 C 2.07 2.07 1.52 1.49 -1.58 75 54 54 +54
26JUN26 49.00 C 1.42 1.42 1.15 1.01 -1.37 74 44 39 +39
26JUN26 50.00 C 0.55 0.58 0.55 0.67 -1.09 75 56 240 0
26JUN26 52.50 C 0.32 0.32 0.25 0.21 -0.53 77 48 115 -45
26JUN26 55.00 C 0.19 0.19 0.19 0.05 -0.22 78 5 50 +5
26JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.07 79 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 96 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.35 -2.17 63 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 7.36 -2.25 60 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 6.39 -2.32 60 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 5.45 -2.27 61 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 4.54 -2.07 60 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 3.70 -1.98 61 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 2.93 -1.86 61 0 180 0
29JUN26 47.00 C 2.40 2.55 2.25 2.27 -1.70 61 60 45 -5
29JUN26 48.00 C 2.29 2.29 1.77 1.66 -1.55 60 75 75 -45
29JUN26 49.00 C 1.76 1.76 1.08 1.20 -1.31 60 28 70 +20
29JUN26 50.00 C 1.89 1.89 1.00 0.84 -1.08 60 203 454 +92
29JUN26 52.50 C 0.50 0.50 0.27 0.30 -0.59 61 255 246 +6
29JUN26 55.00 C 0.18 0.18 0.11 0.09 -0.28 61 260 935 +4
29JUN26 57.50 C 0.10 0.10 0.10 0.02 -0.11 61 50 3,209 -50
29JUN26 60.00 C 0.06 0.06 0.06 0.01 -0.03 67 50 4,647 -50
29JUN26 62.50 C 0.04 0.04 0.04 0.01 0.00 79 1 3,935 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 2 14,513 -2
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 2,310 0
29JUN26 70.00 C 0.04 0.04 0.04 0.01 0.00 108 3 5,515 +3
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 117 0 4,802 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2,225 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 134 0 2,207 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 142 0 7,109 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 150 0 989 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 157 0 912 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 164 0 2,211 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 171 0 1,595 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 178 0 537 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 184 0 892 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 190 0 749 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 196 0 853 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 202 0 1,332 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 208 0 349 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 213 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 219 0 235 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 224 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 229 0 190 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 234 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 239 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 243 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 248 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 253 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 257 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 261 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 266 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 270 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 274 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 278 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 289 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 296 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 300 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 303 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 307 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 323 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 326 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 332 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 335 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 338 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 341 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 344 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 347 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 349 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 352 0 48 0
03JUL26 41.00 C 0.00 0.00 0.00 7.46 - 62 0 0 -
03JUL26 42.00 C 0.00 0.00 0.00 6.54 -2.33 62 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 5.65 -2.13 62 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 4.82 -2.07 62 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 4.05 -1.84 62 0 0 0
03JUL26 46.00 C 0.00 0.00 0.00 3.34 -1.72 62 0 0 0
03JUL26 47.00 C 0.00 0.00 0.00 2.74 -1.55 63 0 0 0
03JUL26 48.00 C 2.34 2.34 2.34 2.14 -1.45 61 5 5 +5
03JUL26 49.00 C 1.67 1.67 1.67 1.65 -1.28 60 15 15 +15
03JUL26 50.00 C 0.00 0.00 0.00 1.29 -1.07 61 0 0 0
03JUL26 52.50 C 1.40 1.40 0.88 0.63 -0.66 62 20 35 +20
03JUL26 55.00 C 0.70 0.70 0.34 0.28 -0.39 62 360 364 +345
03JUL26 57.50 C 0.00 0.00 0.00 0.11 -0.21 62 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 0.04 -0.09 63 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.03 66 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.06 - 52 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 7.27 -1.62 52 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.51 -1.87 52 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.80 -1.69 52 0 0 0
30JUL26 45.00 C 5.00 5.00 5.00 5.03 -1.70 50 1 3 +1
30JUL26 46.00 C 0.00 0.00 0.00 4.53 -1.49 52 0 0 0
30JUL26 47.00 C 4.26 4.26 4.26 4.01 -1.30 53 15 15 +15
30JUL26 48.00 C 3.74 3.74 3.74 3.45 -1.23 52 15 15 +15
30JUL26 49.00 C 3.08 3.08 3.08 2.97 -1.18 52 15 15 +15
30JUL26 50.00 C 2.92 2.92 2.66 2.56 -1.06 52 16 68 +15
30JUL26 52.50 C 1.76 1.79 1.63 1.73 -0.80 52 240 866 0
30JUL26 55.00 C 1.68 1.68 1.05 1.15 -0.58 53 262 543 +262
30JUL26 57.50 C 0.87 0.91 0.73 0.73 -0.44 53 17 684 +16
30JUL26 60.00 C 0.58 0.58 0.51 0.45 -0.30 53 23 918 +2
30JUL26 62.50 C 0.40 0.40 0.40 0.27 -0.19 53 94 1,004 +5
30JUL26 65.00 C 0.32 0.32 0.32 0.16 -0.12 53 2 1,183 +2
30JUL26 67.50 C 0.00 0.00 0.00 0.09 -0.08 53 0 756 0
30JUL26 70.00 C 0.20 0.20 0.14 0.05 -0.05 52 41 757 -30
30JUL26 72.50 C 0.00 0.00 0.00 0.03 -0.03 53 0 1,002 0
30JUL26 75.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 547 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 581 0
30JUL26 85.00 C 7.00 7.00 7.00 0.01 0.00 63 6 436 -1
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 8.96 - 55 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 8.18 -1.97 54 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.50 -1.91 53 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.86 -1.59 53 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 6.26 -1.51 53 0 0 0
28AUG26 46.00 C 5.49 5.49 5.49 5.70 -1.43 54 15 15 +15
28AUG26 47.00 C 5.49 5.49 5.49 5.22 -1.31 54 15 15 +15
28AUG26 48.00 C 5.24 5.24 4.63 4.71 -1.18 54 45 30 +30
28AUG26 49.00 C 4.93 4.93 4.74 4.25 -1.17 54 71 71 +71
28AUG26 50.00 C 4.29 4.29 4.29 3.83 -1.09 54 15 15 +15
28AUG26 52.50 C 3.25 3.25 2.82 2.93 -0.90 54 140 152 +77
28AUG26 55.00 C 2.32 2.32 2.15 2.25 -0.73 54 68 86 +56
28AUG26 57.50 C 2.26 2.26 1.62 1.67 -0.64 54 188 409 +75
28AUG26 60.00 C 1.53 1.53 1.25 1.22 -0.51 54 165 743 +165
28AUG26 62.50 C 1.06 1.06 1.06 0.89 -0.39 54 1 502 +1
28AUG26 65.00 C 0.00 0.00 0.00 0.64 -0.30 54 0 1,029 0
28AUG26 67.50 C 0.00 0.00 0.00 0.46 -0.23 54 0 308 0
28AUG26 70.00 C 0.00 0.00 0.00 0.32 -0.18 54 0 579 0
28AUG26 72.50 C 0.38 0.38 0.38 0.23 -0.13 54 30 560 0
28AUG26 75.00 C 0.32 0.32 0.29 0.16 -0.09 54 420 675 +328
28AUG26 77.50 C 0.00 0.00 0.00 0.11 -0.07 54 0 250 0
28AUG26 80.00 C 0.00 0.00 0.00 0.08 -0.05 54 0 284 0
28AUG26 82.50 C 0.00 0.00 0.00 0.06 -0.03 55 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 303 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 41 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 66 0
29SEP26 40.00 C 0.00 0.00 0.00 10.34 -1.92 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.55 -1.93 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.86 -1.86 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.24 -1.78 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.64 -1.69 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.06 -1.44 52 0 50 0
29SEP26 46.00 C 6.39 6.39 6.39 6.48 -1.42 51 6 36 +6
29SEP26 47.00 C 6.24 6.26 6.17 6.07 -1.25 53 75 75 +75
29SEP26 48.00 C 6.39 6.39 5.62 5.57 -1.18 52 75 75 +72
29SEP26 49.00 C 5.90 5.90 5.17 5.12 -1.14 52 144 189 +144
29SEP26 50.00 C 4.76 4.88 4.72 4.71 -1.06 52 163 224 +154
29SEP26 52.50 C 4.36 4.36 3.78 3.79 -0.90 52 113 353 +113
29SEP26 55.00 C 2.99 2.99 2.99 3.04 -0.76 53 15 425 +15
29SEP26 57.50 C 2.59 2.59 2.59 2.42 -0.65 53 15 3,155 0
29SEP26 60.00 C 2.01 2.04 1.87 1.90 -0.57 53 205 314 +66
29SEP26 62.50 C 1.90 1.90 1.51 1.48 -0.47 53 371 469 +198
29SEP26 65.00 C 1.30 1.35 1.30 1.15 -0.38 53 30 1,090 +15
29SEP26 67.50 C 1.00 1.00 1.00 0.88 -0.31 52 20 676 0
29SEP26 70.00 C 0.00 0.00 0.00 0.68 -0.24 52 0 614 0
29SEP26 72.50 C 0.79 0.79 0.79 0.52 -0.19 52 71 1,494 +71
29SEP26 75.00 C 0.65 0.65 0.62 0.40 -0.15 52 72 1,333 +71
29SEP26 77.50 C 0.00 0.00 0.00 0.30 -0.12 52 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.23 -0.09 52 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.17 -0.08 52 0 775 0
29SEP26 85.00 C 0.37 0.37 0.37 0.13 -0.06 52 2 114 -2
29SEP26 87.50 C 0.00 0.00 0.00 0.10 -0.04 52 0 319 0
29SEP26 90.00 C 0.00 0.00 0.00 0.08 -0.03 53 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.06 -0.02 53 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 113 0
29SEP26 97.50 C 0.21 0.21 0.21 0.04 -0.01 53 80 178 -70
29SEP26 100.00 C 0.20 0.20 0.20 0.03 -0.01 53 20 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 582 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 61 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 125.00 C 0.15 0.15 0.15 0.01 0.00 61 2 5 -2
29SEP26 127.50 C 0.15 0.15 0.15 0.01 0.00 62 2 140 -2
30DEC26 41.00 C 0.00 0.00 0.00 11.50 - 53 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 10.93 -1.61 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.13 -1.77 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.76 -1.53 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.02 -1.66 51 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 8.44 -1.64 51 0 139 0
30DEC26 47.00 C 8.23 8.33 8.01 8.07 -1.47 51 60 90 +60
30DEC26 48.00 C 8.22 8.22 8.22 7.65 -1.18 52 15 45 +15
30DEC26 49.00 C 7.76 7.76 7.42 7.21 -1.26 52 30 30 +30
30DEC26 50.00 C 0.00 0.00 0.00 6.80 -1.20 52 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 5.85 -1.08 51 0 0 0
30DEC26 55.00 C 5.07 5.07 5.07 5.07 -0.93 52 1 576 0
30DEC26 57.50 C 0.00 0.00 0.00 4.35 -0.84 52 0 364 0
30DEC26 60.00 C 4.35 4.35 4.35 3.74 -0.76 52 15 700 +15
30DEC26 62.50 C 0.00 0.00 0.00 3.19 -0.71 52 0 773 0
30DEC26 65.00 C 2.87 2.87 2.87 2.72 -0.64 52 100 598 0
30DEC26 67.50 C 0.00 0.00 0.00 2.32 -0.56 52 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 1.97 -0.49 52 0 596 0
30DEC26 72.50 C 1.95 1.95 1.95 1.67 -0.44 51 50 869 +35
30DEC26 75.00 C 1.70 1.70 1.70 1.42 -0.38 51 15 908 0
30DEC26 77.50 C 1.49 1.49 1.46 1.21 -0.33 51 130 232 +59
30DEC26 80.00 C 1.20 1.20 1.20 1.02 -0.29 51 57 640 +57
30DEC26 82.50 C 1.13 1.13 1.13 0.87 -0.25 51 15 484 0
30DEC26 85.00 C 0.00 0.00 0.00 0.74 -0.21 51 0 104 0
30DEC26 87.50 C 0.00 0.00 0.00 0.62 -0.19 51 0 85 0
30DEC26 90.00 C 0.82 0.82 0.82 0.53 -0.14 51 20 162 0
30DEC26 92.50 C 0.00 0.00 0.00 0.45 -0.14 51 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.38 -0.12 51 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.32 -0.11 51 0 26 0
30DEC26 100.00 C 0.00 0.00 0.00 0.27 -0.10 51 0 42 0
30MAR27 41.00 C 0.00 0.00 0.00 12.85 - 53 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 12.31 -1.59 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.76 -1.63 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.21 -1.53 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.70 -1.56 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.03 -1.70 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.68 -1.53 51 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 9.24 -1.48 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.81 -1.34 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.41 -1.29 51 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 7.48 -1.17 51 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 6.63 -1.08 51 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 5.93 -0.95 51 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 5.27 -0.87 51 0 76 0
30MAR27 62.50 C 0.00 0.00 0.00 4.67 -0.82 51 0 115 0
30MAR27 65.00 C 0.00 0.00 0.00 4.13 -0.78 51 0 274 0
30MAR27 67.50 C 0.00 0.00 0.00 3.65 -0.73 51 0 275 0
30MAR27 70.00 C 3.49 3.49 3.32 3.23 -0.67 51 70 97 +24
30MAR27 72.50 C 2.97 3.04 2.97 2.86 -0.60 51 47 109 +36
30MAR27 75.00 C 0.00 0.00 0.00 2.53 -0.55 51 0 472 0
30MAR27 77.50 C 0.00 0.00 0.00 2.19 -0.55 51 0 113 0
30MAR27 80.00 C 0.00 0.00 0.00 1.98 -0.45 51 0 55 0
30MAR27 82.50 C 2.03 2.03 1.94 1.75 -0.41 51 80 275 +80
30MAR27 85.00 C 1.80 1.86 1.80 1.55 -0.37 51 175 250 +160
30MAR27 87.50 C 0.00 0.00 0.00 1.37 -0.34 51 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 1.22 -0.30 51 0 160 0
30MAR27 92.50 C 0.00 0.00 0.00 1.08 -0.27 51 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.96 -0.24 51 0 78 0
30MAR27 97.50 C 0.00 0.00 0.00 0.85 -0.22 51 0 115 0
30MAR27 100.00 C 0.00 0.00 0.00 0.75 -0.21 51 0 289 0
29JUN27 41.00 C 0.00 0.00 0.00 13.75 - 50 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 13.23 -1.73 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.73 -1.68 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.24 -1.62 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.77 -1.57 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.31 -1.53 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.96 -1.40 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.65 -1.35 51 0 2 0
29JUN27 49.00 C 0.00 0.00 0.00 10.23 -1.35 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.83 -1.45 51 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 8.90 -1.23 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 8.14 -1.06 51 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 7.31 -1.06 51 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 6.63 -0.98 51 0 11 0
29JUN27 62.50 C 0.00 0.00 0.00 6.02 -0.92 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 5.46 -0.86 51 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 4.94 -0.82 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.48 -0.75 51 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 4.05 -0.70 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.67 -0.65 51 0 0 0
29JUN27 77.50 C 3.59 3.59 3.59 3.26 -0.67 50 45 45 +45
29JUN27 80.00 C 0.00 0.00 0.00 3.02 -0.55 51 0 4 0
29JUN27 82.50 C 3.03 3.03 3.03 2.73 -0.52 51 60 150 0
29JUN27 85.00 C 2.77 2.79 2.77 2.48 -0.47 51 60 93 +50
TOTAL CALL 6,140 123,669 +3,266
26JUN26 41.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
26JUN26 42.00 P 0.00 0.00 0.00 0.03 +0.02 78 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 0.07 +0.04 79 0 0 0
26JUN26 44.00 P 0.00 0.00 0.00 0.14 +0.09 77 0 15 0
26JUN26 45.00 P 0.00 0.00 0.00 0.26 +0.15 77 0 15 0
26JUN26 46.00 P 0.00 0.00 0.00 0.48 +0.28 78 0 5 0
26JUN26 47.00 P 0.78 0.78 0.78 0.78 +0.43 77 2 2 +2
26JUN26 48.00 P 1.00 1.00 1.00 1.20 +0.62 77 4 94 0
26JUN26 49.00 P 1.34 1.34 1.34 1.71 +0.82 76 15 63 +15
26JUN26 50.00 P 1.91 2.47 1.91 2.43 +1.12 81 30 275 +30
26JUN26 52.50 P 0.00 0.00 0.00 4.37 +1.56 76 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 6.72 +1.89 78 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 9.43 +2.37 139 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 11.68 +2.17 0 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 14.18 +2.18 0 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 16.68 +2.05 0 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 19.18 +2.18 0 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 21.68 +2.05 0 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 24.18 +2.18 0 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 26.68 +2.18 0 0 0 0
26JUN26 77.50 P 0.00 0.00 0.00 29.18 +2.18 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 +0.02 64 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 +0.03 61 0 19 0
29JUN26 43.00 P 0.13 0.23 0.13 0.11 +0.06 61 50 55 +48
29JUN26 44.00 P 0.32 0.32 0.31 0.20 +0.11 61 30 108 +15
29JUN26 45.00 P 0.28 0.48 0.27 0.37 +0.21 61 62 283 +62
29JUN26 46.00 P 0.40 0.73 0.39 0.60 +0.32 61 925 977 +887
29JUN26 47.00 P 0.43 1.04 0.43 0.94 +0.48 62 728 963 +728
29JUN26 48.00 P 0.91 0.91 0.91 1.36 +0.66 61 20 270 +20
29JUN26 49.00 P 1.31 2.00 1.31 1.87 +0.82 61 281 1,262 +85
29JUN26 50.00 P 1.57 2.74 1.57 2.53 +1.05 62 438 2,831 -78
29JUN26 52.50 P 3.33 3.99 3.33 4.46 +1.51 61 3 1,690 +2
29JUN26 55.00 P 5.65 7.08 5.65 6.75 +1.83 61 35 4,662 -35
29JUN26 57.50 P 7.76 7.76 7.76 9.43 +2.33 99 13 2,333 -3
29JUN26 60.00 P 11.00 11.00 11.00 12.03 +2.51 126 20 3,292 0
29JUN26 62.50 P 12.30 14.52 12.30 14.35 +2.03 123 30 3,778 -30
29JUN26 65.00 P 0.00 0.00 0.00 16.95 +2.32 150 0 13,025 0
29JUN26 67.50 P 19.54 19.54 19.54 19.37 +2.36 154 2 2,637 -803
29JUN26 70.00 P 20.55 20.55 20.55 21.86 +2.23 165 19 1,482 -1,107
29JUN26 72.50 P 0.00 0.00 0.00 24.37 +2.37 179 0 2,920 -1,110
29JUN26 75.00 P 0.00 0.00 0.00 26.68 +2.05 0 0 81 -1,109
29JUN26 77.50 P 0.00 0.00 0.00 29.36 +2.36 200 0 0 -2,387
29JUN26 80.00 P 0.00 0.00 0.00 31.86 +2.36 211 0 0 -118
29JUN26 82.50 P 0.00 0.00 0.00 34.38 +2.32 225 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 36.68 +2.18 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.43 +2.33 253 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 41.68 +2.18 0 0 0 -30
29JUN26 92.50 P 0.00 0.00 0.00 44.18 +2.18 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 46.68 +2.18 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 49.18 +2.18 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 51.68 +2.18 0 0 23 0
29JUN26 102.50 P 54.41 54.44 54.33 54.33 +2.33 283 107 750 0
29JUN26 105.00 P 0.00 0.00 0.00 56.95 +2.33 315 0 0 0
29JUN26 107.50 P 59.41 59.44 59.36 59.41 +2.29 316 78 240 0
29JUN26 110.00 P 0.00 0.00 0.00 61.95 +2.33 330 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 64.38 +2.26 324 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 66.93 +2.31 341 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 69.42 +2.30 346 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 71.92 +2.30 352 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 74.18 +2.06 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 76.68 +2.18 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 79.18 +2.06 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 81.68 +2.18 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 84.18 +2.18 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 86.68 +2.18 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 89.18 +2.18 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 91.68 +2.18 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 94.18 +2.18 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 96.68 +2.06 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 99.18 +2.18 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 101.68 +2.18 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 104.18 +2.18 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 106.68 +2.18 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 109.18 +2.18 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 111.68 +2.18 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 114.18 +2.18 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 116.68 +2.06 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 119.18 +2.06 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 121.68 +2.18 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 124.18 +2.06 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 126.68 +2.18 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 129.18 +2.18 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 131.68 +2.18 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 134.18 +2.18 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 136.68 +2.18 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 139.18 +2.18 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 141.68 +2.18 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 144.18 +2.18 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 146.68 +2.18 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 149.18 +2.18 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 151.68 +2.18 0 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 0.11 - 62 0 0 -
03JUL26 42.00 P 0.00 0.00 0.00 0.19 +0.11 62 0 0 0
03JUL26 43.00 P 0.00 0.00 0.00 0.31 +0.17 62 0 0 0
03JUL26 44.00 P 0.00 0.00 0.00 0.48 +0.25 62 0 0 0
03JUL26 45.00 P 0.43 0.43 0.43 0.72 +0.36 63 30 31 +15
03JUL26 46.00 P 0.73 0.73 0.73 1.02 +0.48 63 32 32 +32
03JUL26 47.00 P 0.00 0.00 0.00 1.39 +0.61 63 0 0 0
03JUL26 48.00 P 1.34 1.91 1.34 1.83 +0.74 62 16 28 +13
03JUL26 49.00 P 2.44 2.44 2.36 2.30 +0.83 60 30 30 +30
03JUL26 50.00 P 2.61 3.16 2.61 2.92 +1.01 61 60 60 +60
03JUL26 52.50 P 3.59 3.66 3.59 4.77 +1.45 62 30 30 +30
03JUL26 55.00 P 0.00 0.00 0.00 6.92 +1.73 62 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 9.43 +2.19 77 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 12.03 +2.43 98 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 14.35 +2.03 97 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 16.95 +2.32 117 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 19.37 +2.36 120 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 21.86 +2.23 129 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 24.37 +2.37 140 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 26.68 +2.05 0 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 29.36 +2.36 157 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.64 - 53 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 0.85 +0.34 53 0 5 0
30JUL26 43.00 P 1.02 1.22 1.02 1.11 +0.43 53 135 138 +113
30JUL26 44.00 P 1.26 1.48 1.26 1.40 +0.52 53 44 97 +44
30JUL26 45.00 P 1.35 1.67 1.35 1.74 +0.60 53 163 158 +26
30JUL26 46.00 P 1.78 2.26 1.78 2.11 +0.68 53 30 189 +13
30JUL26 47.00 P 2.33 2.33 2.33 2.54 +0.77 53 15 181 0
30JUL26 48.00 P 2.76 3.00 2.73 3.00 +0.88 52 38 256 +1
30JUL26 49.00 P 0.00 0.00 0.00 3.54 +0.97 52 0 216 0
30JUL26 50.00 P 3.40 4.23 3.40 4.23 +1.19 54 170 801 +105
30JUL26 52.50 P 4.40 5.80 4.40 5.78 +1.34 52 17 763 -16
30JUL26 55.00 P 6.37 7.75 6.37 7.68 +1.56 52 43 1,054 -32
30JUL26 57.50 P 0.00 0.00 0.00 9.92 +1.93 56 0 2,033 0
30JUL26 60.00 P 11.33 12.37 11.33 12.20 +1.99 59 6 1,312 0
30JUL26 62.50 P 0.00 0.00 0.00 14.58 +2.26 62 0 1,293 0
30JUL26 65.00 P 15.76 15.76 15.76 16.98 +2.31 65 15 753 -15
30JUL26 67.50 P 0.00 0.00 0.00 19.37 +2.25 66 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 21.86 +2.23 71 0 1,875 0
30JUL26 72.50 P 0.00 0.00 0.00 24.37 +2.33 77 0 582 -208
30JUL26 75.00 P 0.00 0.00 0.00 26.68 +2.05 0 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 29.36 +2.36 86 0 26 0
30JUL26 80.00 P 0.00 0.00 0.00 31.86 +2.36 90 0 59 0
30JUL26 82.50 P 0.00 0.00 0.00 34.38 +2.32 96 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 36.68 +2.18 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 39.43 +2.33 107 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 41.68 +2.18 0 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 44.18 +2.18 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 46.68 +2.18 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 49.18 +2.18 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 51.68 +2.18 0 0 0 0
28AUG26 41.00 P 1.46 1.46 1.46 1.41 - 54 15 15 -
28AUG26 42.00 P 1.69 1.69 1.69 1.69 +0.47 54 15 30 +15
28AUG26 43.00 P 0.00 0.00 0.00 2.04 +0.55 54 0 3 0
28AUG26 44.00 P 2.00 2.45 2.00 2.39 +0.62 55 41 44 +41
28AUG26 45.00 P 2.64 2.64 2.64 2.76 +0.64 54 15 31 +15
28AUG26 46.00 P 3.00 3.24 3.00 3.18 +0.71 54 21 256 +6
28AUG26 47.00 P 3.59 3.59 3.59 3.64 +0.79 54 15 365 0
28AUG26 48.00 P 4.05 4.05 4.03 4.14 +0.87 54 30 213 0
28AUG26 49.00 P 4.43 4.56 4.43 4.66 +0.93 53 60 198 0
28AUG26 50.00 P 5.00 5.00 4.97 5.23 +1.02 53 20 210 0
28AUG26 52.50 P 6.23 6.23 6.23 6.85 +1.23 54 15 375 -15
28AUG26 55.00 P 7.45 7.70 6.78 8.85 +1.59 56 17 481 +15
28AUG26 57.50 P 0.00 0.00 0.00 10.81 +1.89 57 3 451 +3
28AUG26 60.00 P 0.00 0.00 0.00 12.84 +1.97 57 0 212 0
28AUG26 62.50 P 0.00 0.00 0.00 15.03 +1.95 58 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 17.32 +2.07 59 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 19.73 +2.16 62 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 22.08 +2.20 63 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 24.39 +2.14 61 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 26.92 +2.29 66 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 29.36 +2.27 67 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 31.86 +2.29 71 0 102 -99
28AUG26 82.50 P 0.00 0.00 0.00 34.38 +2.32 75 0 30 -72
28AUG26 85.00 P 0.00 0.00 0.00 36.68 +2.18 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 39.43 +2.33 84 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 41.68 +2.18 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 44.18 +2.18 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 46.68 +2.18 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 49.18 +2.18 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 51.68 +2.18 0 0 0 0
29SEP26 40.00 P 1.33 1.82 1.33 1.69 +0.45 53 2 205 0
29SEP26 41.00 P 2.05 2.05 2.05 1.98 +0.51 53 30 52 -3
29SEP26 42.00 P 2.41 2.41 2.41 2.30 +0.54 52 100 105 +97
29SEP26 43.00 P 2.46 2.71 2.46 2.65 +0.61 52 75 49 +36
29SEP26 44.00 P 2.46 2.46 2.43 3.03 +0.69 52 32 32 +32
29SEP26 45.00 P 0.00 0.00 0.00 3.46 +0.73 52 0 90 0
29SEP26 46.00 P 4.00 4.00 4.00 3.90 +0.79 52 5 230 0
29SEP26 47.00 P 0.00 0.00 0.00 4.36 +0.85 52 0 273 0
29SEP26 48.00 P 4.04 4.04 4.04 4.86 +0.91 52 15 142 0
29SEP26 49.00 P 4.72 5.37 4.72 5.40 +0.98 52 5,964 5,945 +5,792
29SEP26 50.00 P 5.69 6.00 5.67 5.98 +1.05 52 147 462 -142
29SEP26 52.50 P 7.20 7.72 7.20 7.65 +1.31 53 143 807 -83
29SEP26 55.00 P 8.11 8.11 8.11 9.41 +1.44 53 15 1,186 0
29SEP26 57.50 P 9.99 11.36 9.97 11.30 +1.59 53 75 3,742 +75
29SEP26 60.00 P 12.00 12.00 12.00 13.42 +1.96 55 10 512 0
29SEP26 62.50 P 0.00 0.00 0.00 15.46 +2.04 55 0 3,829 0
29SEP26 65.00 P 0.00 0.00 0.00 17.66 +1.99 55 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 19.92 +2.06 56 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 22.24 +2.25 56 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 24.59 +2.20 57 0 966 0
29SEP26 75.00 P 25.91 25.91 25.91 26.99 +2.36 58 10 535 -2
29SEP26 77.50 P 0.00 0.00 0.00 29.41 +2.31 59 0 534 0
29SEP26 80.00 P 30.74 31.90 30.74 31.97 +2.40 64 62 3,236 +42
29SEP26 82.50 P 0.00 0.00 0.00 34.38 +2.32 64 0 438 0
29SEP26 85.00 P 0.00 0.00 0.00 36.68 +2.18 0 0 389 -25
29SEP26 87.50 P 0.00 0.00 0.00 39.43 +2.33 71 0 1,016 0
29SEP26 90.00 P 41.80 41.81 41.80 41.68 +2.18 0 29 399 0
29SEP26 92.50 P 0.00 0.00 0.00 44.18 +2.18 0 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 46.68 +2.18 0 0 220 -4
29SEP26 97.50 P 0.00 0.00 0.00 49.18 +2.18 0 0 231 -138
29SEP26 100.00 P 0.00 0.00 0.00 51.68 +2.18 0 0 279 -22
29SEP26 102.50 P 0.00 0.00 0.00 54.33 +2.33 82 0 0 -4
29SEP26 105.00 P 0.00 0.00 0.00 56.95 +2.33 89 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 59.41 +2.29 89 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 61.95 +2.33 93 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 64.38 +2.26 92 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 66.93 +2.31 96 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 69.42 +2.30 98 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 71.92 +2.30 100 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 74.18 +2.06 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 76.68 +2.18 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 79.18 +2.06 0 0 0 0
30DEC26 41.00 P 3.24 3.24 3.24 3.31 - 51 10 10 -
30DEC26 42.00 P 0.00 0.00 0.00 3.77 +0.55 51 0 45 0
30DEC26 43.00 P 0.00 0.00 0.00 4.17 +0.59 51 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 4.60 +0.73 51 0 325 0
30DEC26 45.00 P 4.83 5.00 4.83 4.99 +0.62 51 35 70 +34
30DEC26 46.00 P 0.00 0.00 0.00 5.40 +0.60 50 0 200 0
30DEC26 47.00 P 0.00 0.00 0.00 6.03 +0.78 51 0 67 0
30DEC26 48.00 P 6.65 6.65 6.65 6.54 +0.81 51 1 358 +1
30DEC26 49.00 P 0.00 0.00 0.00 7.09 +0.86 50 0 220 0
30DEC26 50.00 P 0.00 0.00 0.00 7.70 +0.95 51 0 1,039 0
30DEC26 52.50 P 0.00 0.00 0.00 9.26 +1.10 51 0 1,410 0
30DEC26 55.00 P 0.00 0.00 0.00 10.96 +1.19 51 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 12.77 +1.45 51 0 788 0
30DEC26 60.00 P 0.00 0.00 0.00 14.49 +1.41 50 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 16.47 +1.53 50 0 375 0
30DEC26 65.00 P 19.01 19.01 19.01 18.59 +1.67 51 1 574 -1
30DEC26 67.50 P 0.00 0.00 0.00 20.64 +1.71 50 0 695 0
30DEC26 70.00 P 21.80 22.00 21.80 23.07 +2.05 53 40 1,357 +30
30DEC26 72.50 P 0.00 0.00 0.00 25.02 +1.84 50 0 666 0
30DEC26 75.00 P 0.00 0.00 0.00 27.52 +2.12 53 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 29.94 +2.29 54 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 32.22 +2.27 54 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 34.56 +2.30 53 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 36.98 +2.26 54 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 39.43 +2.23 55 0 42 0
30DEC26 90.00 P 0.00 0.00 0.00 41.85 +2.23 55 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 44.32 +2.26 56 0 0 -30
30DEC26 95.00 P 0.00 0.00 0.00 46.68 +2.15 0 0 0 -30
30DEC26 97.50 P 0.00 0.00 0.00 49.18 +2.18 0 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 51.68 +2.18 0 0 42 0
30MAR27 41.00 P 0.00 0.00 0.00 4.41 - 50 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 4.82 +0.50 50 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 5.26 +0.55 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.71 +0.58 50 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 6.19 +0.63 50 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 6.68 +0.67 50 0 77 0
30MAR27 47.00 P 6.95 7.00 6.95 7.20 +0.71 50 55 253 +55
30MAR27 48.00 P 0.00 0.00 0.00 7.74 +0.76 50 0 276 0
30MAR27 49.00 P 8.00 8.00 8.00 8.29 +0.81 50 5 65 +5
30MAR27 50.00 P 0.00 0.00 0.00 8.81 +0.78 49 0 177 0
30MAR27 52.50 P 0.00 0.00 0.00 10.47 +1.03 50 0 9,976 0
30MAR27 55.00 P 0.00 0.00 0.00 12.12 +1.15 50 0 135 0
30MAR27 57.50 P 13.92 13.92 13.92 13.89 +1.33 50 6 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.67 +1.22 50 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.52 +1.50 50 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 19.51 +1.50 50 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 21.55 +1.57 50 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 23.64 +1.61 50 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 25.78 +1.70 49 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 28.01 +1.78 50 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 30.27 +1.84 50 0 117 0
30MAR27 80.00 P 32.00 32.52 32.00 32.74 +2.13 52 24 217 +4
30MAR27 82.50 P 0.00 0.00 0.00 35.01 +2.14 52 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 37.22 +1.85 50 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 39.58 +1.93 50 0 5 0
30MAR27 90.00 P 42.45 42.49 42.45 41.96 +1.98 51 20 100 0
30MAR27 92.50 P 0.00 0.00 0.00 44.37 +2.02 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 46.80 +2.06 50 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 49.24 +2.08 50 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 51.71 +2.11 51 0 3 0
29JUN27 41.00 P 5.12 5.12 5.12 5.33 - 50 10 10 -
29JUN27 42.00 P 0.00 0.00 0.00 5.77 +0.57 50 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 6.23 +0.62 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.69 +0.64 50 0 0 0
29JUN27 45.00 P 6.30 6.30 6.30 7.18 +0.67 50 15 31 +15
29JUN27 46.00 P 0.00 0.00 0.00 7.69 +0.71 50 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 8.23 +0.76 50 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.77 +0.79 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.34 +0.83 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.92 +0.87 49 0 21 0
29JUN27 52.50 P 10.48 10.48 10.48 11.48 +1.00 49 2 59 +2
29JUN27 55.00 P 0.00 0.00 0.00 13.12 +1.10 49 0 52 0
29JUN27 57.50 P 0.00 0.00 0.00 14.86 +1.17 50 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.69 +1.38 50 0 95 0
29JUN27 62.50 P 0.00 0.00 0.00 18.52 +1.28 50 0 8 0
29JUN27 65.00 P 0.00 0.00 0.00 20.46 +1.44 50 0 11 0
29JUN27 67.50 P 0.00 0.00 0.00 22.48 +1.51 50 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 24.50 +1.57 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.65 +1.53 50 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 28.81 +1.63 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 30.98 +1.68 50 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 33.17 +1.70 50 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 35.42 +1.77 50 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 37.70 +1.82 50 0 3 0
TOTAL PUT 10,971 128,834 +940
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$ 22.28
29JUN26 6.50 C 0.00 0.00 0.00 15.78 -1.23 0 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 15.53 -1.23 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 15.28 -1.25 0 0 5 0
29JUN26 7.25 C 0.00 0.00 0.00 15.03 -1.23 0 0 1,029 0
29JUN26 7.50 C 0.00 0.00 0.00 14.78 -1.16 0 0 100 0
29JUN26 7.75 C 0.00 0.00 0.00 14.53 -1.18 0 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 14.28 -1.23 0 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 14.03 -1.25 0 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 13.78 -1.15 0 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 13.68 -1.08 434 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 13.28 -1.17 0 0 777 0
29JUN26 9.25 C 0.00 0.00 0.00 13.18 -1.08 411 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 12.90 -1.09 382 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 12.53 -1.23 0 0 367 0
29JUN26 10.00 C 0.00 0.00 0.00 12.28 -1.26 0 0 1,680 0
29JUN26 10.50 C 0.00 0.00 0.00 11.78 -1.23 0 0 2,561 0
29JUN26 11.00 C 0.00 0.00 0.00 11.29 -1.25 206 0 4,646 0
29JUN26 11.50 C 0.00 0.00 0.00 10.79 -1.25 193 0 1,715 0
29JUN26 12.00 C 0.00 0.00 0.00 10.29 -1.23 180 0 5,787 0
29JUN26 12.50 C 10.46 10.58 10.21 9.79 -1.16 168 15 982 0
29JUN26 13.00 C 10.09 10.09 10.09 9.43 -1.03 267 4 1,054 0
29JUN26 13.50 C 0.00 0.00 0.00 8.79 -1.14 146 3 855 -3
29JUN26 14.00 C 0.00 0.00 0.00 8.29 -1.13 135 0 334 0
29JUN26 14.50 C 0.00 0.00 0.00 7.79 -1.15 125 0 333 0
29JUN26 15.00 C 0.00 0.00 0.00 7.29 -1.14 115 0 155 0
29JUN26 15.50 C 7.57 7.57 7.57 6.93 -1.00 192 25 214 -25
29JUN26 16.00 C 0.00 0.00 0.00 6.29 -1.14 96 0 304 0
29JUN26 16.50 C 0.00 0.00 0.00 5.94 -0.99 168 0 79 0
29JUN26 17.00 C 0.00 0.00 0.00 5.29 -1.14 78 0 593 0
29JUN26 17.50 C 0.00 0.00 0.00 4.87 -1.11 122 0 61 0
29JUN26 18.00 C 5.05 5.05 5.05 4.42 -1.05 124 10 105 -10
29JUN26 18.50 C 0.00 0.00 0.00 3.91 -0.95 109 0 162 0
29JUN26 19.00 C 0.00 0.00 0.00 3.41 -1.04 97 0 738 0
29JUN26 19.50 C 0.00 0.00 0.00 2.84 -0.99 68 0 1,495 0
29JUN26 20.00 C 2.40 2.40 2.40 2.46 -0.89 81 2 711 -2
29JUN26 21.00 C 2.52 2.52 1.70 1.53 -0.97 63 5 204 -5
29JUN26 22.00 C 1.00 1.00 0.89 0.91 -0.80 66 870 1,411 +741
29JUN26 23.00 C 1.13 1.14 0.48 0.48 -0.58 67 363 1,092 +126
29JUN26 24.00 C 0.58 0.61 0.25 0.24 -0.36 70 160 2,247 +78
29JUN26 25.00 C 0.35 0.35 0.14 0.10 -0.21 69 536 2,361 +419
29JUN26 26.00 C 0.18 0.19 0.09 0.04 -0.10 70 159 878 -77
29JUN26 27.00 C 0.10 0.10 0.05 0.02 -0.04 74 180 1,368 -48
29JUN26 28.00 C 0.07 0.07 0.06 0.01 -0.02 78 19 3,002 +3
29JUN26 29.00 C 0.02 0.03 0.02 0.01 0.00 88 4 794 -4
29JUN26 30.00 C 0.02 0.02 0.02 0.01 0.00 98 35 1,693 +23
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 107 0 305 0
29JUN26 32.00 C 0.01 0.01 0.01 0.01 0.00 116 123 329 +83
29JUN26 33.00 C 0.02 0.02 0.02 0.01 0.00 124 1 510 -1
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 132 0 147 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 140 0 113 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 148 0 329 0
30JUL26 7.00 C 0.00 0.00 0.00 15.30 -1.23 0 0 104 0
30JUL26 7.25 C 0.00 0.00 0.00 15.05 -1.21 0 0 10 0
30JUL26 7.50 C 0.00 0.00 0.00 14.80 -1.14 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 14.55 -1.16 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 14.30 -1.24 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 14.05 -1.24 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 13.80 -1.24 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 13.68 -1.11 170 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 13.31 -1.21 104 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 13.18 -1.11 160 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 12.90 -1.14 148 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 12.56 -1.20 89 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 12.31 -1.24 83 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 11.81 -1.24 0 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 11.31 -1.23 0 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 10.97 -1.07 131 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 10.31 -1.24 0 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 9.82 -1.23 68 0 757 0
30JUL26 13.00 C 0.00 0.00 0.00 9.43 -1.13 102 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 8.80 -1.27 0 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 8.32 -1.26 0 0 256 0
30JUL26 14.50 C 8.56 8.58 8.56 7.83 -1.26 56 70 398 +60
30JUL26 15.00 C 7.37 7.37 7.37 7.34 -1.26 57 1 393 0
30JUL26 15.50 C 7.61 7.61 7.61 6.93 -1.17 72 25 155 +25
30JUL26 16.00 C 0.00 0.00 0.00 6.38 -1.22 59 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 5.94 -1.17 63 0 99 0
30JUL26 17.00 C 0.00 0.00 0.00 5.37 -1.25 47 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 4.96 -1.18 55 0 554 0
30JUL26 18.00 C 5.57 5.57 5.30 4.43 -1.24 46 40 347 -30
30JUL26 18.50 C 0.00 0.00 0.00 4.10 -1.12 55 0 143 0
30JUL26 19.00 C 3.90 3.90 3.90 3.84 -0.94 63 1 185 +1
30JUL26 19.50 C 3.83 3.83 3.36 3.32 -0.95 56 46 128 +46
30JUL26 20.00 C 3.88 3.88 3.88 2.96 -0.91 56 1 237 -1
30JUL26 21.00 C 3.05 3.21 3.05 2.32 -0.81 56 43 123 +17
30JUL26 22.00 C 2.44 2.46 1.77 1.79 -0.70 57 35 179 +30
30JUL26 23.00 C 2.07 2.07 1.40 1.37 -0.60 58 3 389 +1
30JUL26 24.00 C 1.40 1.56 1.05 1.04 -0.50 59 216 944 +17
30JUL26 25.00 C 1.25 1.25 0.80 0.77 -0.40 59 55 1,591 +10
30JUL26 26.00 C 0.79 0.92 0.61 0.55 -0.32 59 124 865 -14
30JUL26 27.00 C 0.70 0.70 0.60 0.39 -0.25 59 71 1,993 +53
30JUL26 28.00 C 0.54 0.54 0.39 0.27 -0.19 59 47 194 -29
30JUL26 29.00 C 0.46 0.46 0.46 0.19 -0.14 59 1 1,734 0
30JUL26 30.00 C 0.36 0.40 0.26 0.13 -0.10 59 228 2,005 -174
30JUL26 31.00 C 0.27 0.31 0.25 0.09 -0.07 60 82 403 +13
30JUL26 32.00 C 0.19 0.20 0.19 0.06 -0.05 60 4 457 +3
30JUL26 33.00 C 0.19 0.19 0.16 0.04 -0.04 60 31 309 -30
30JUL26 34.00 C 0.00 0.00 0.00 0.03 -0.03 61 0 163 0
30JUL26 35.00 C 0.00 0.00 0.00 0.02 -0.02 61 0 97 0
30JUL26 36.00 C 0.13 0.13 0.13 0.01 -0.02 59 10 691 +10
28AUG26 8.50 C 0.00 0.00 0.00 13.81 -1.23 89 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 13.68 -1.11 140 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 13.31 -1.21 70 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 13.18 -1.11 132 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 12.90 -1.14 122 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 12.56 -1.20 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 12.31 -1.24 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 11.81 -1.24 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 11.32 -1.22 69 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 10.97 -1.07 108 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 10.32 -1.23 49 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 9.83 -1.24 63 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 9.43 -1.15 84 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 8.84 -1.25 59 3 269 +3
28AUG26 14.00 C 0.00 0.00 0.00 8.33 -1.27 47 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 7.99 -1.12 76 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 7.34 -1.29 46 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 6.93 -1.21 60 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 6.45 -1.20 57 0 488 0
28AUG26 16.50 C 0.00 0.00 0.00 5.95 -1.22 53 0 135 0
28AUG26 17.00 C 0.00 0.00 0.00 5.50 -1.21 53 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 5.07 -1.18 53 0 329 0
28AUG26 18.00 C 0.00 0.00 0.00 4.73 -1.08 57 0 419 0
28AUG26 18.50 C 0.00 0.00 0.00 4.38 -1.01 58 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 4.01 -0.97 58 0 741 0
28AUG26 19.50 C 0.00 0.00 0.00 3.67 -0.92 58 0 625 0
28AUG26 20.00 C 0.00 0.00 0.00 3.34 -0.88 58 0 1,154 0
28AUG26 21.00 C 0.00 0.00 0.00 2.70 -0.84 57 0 85 0
28AUG26 22.00 C 0.00 0.00 0.00 2.19 -0.70 57 0 1,756 0
28AUG26 23.00 C 2.21 2.37 1.88 1.79 -0.61 58 27 1,327 +22
28AUG26 24.00 C 1.76 1.94 1.76 1.47 -0.49 59 14 1,010 +12
28AUG26 25.00 C 1.35 1.60 1.20 1.20 -0.39 59 72 530 +6
28AUG26 26.00 C 1.21 1.33 1.02 0.94 -0.34 59 337 1,241 +108
28AUG26 27.00 C 0.95 0.95 0.83 0.74 -0.28 59 6 1,605 +5
28AUG26 28.00 C 0.80 0.85 0.72 0.57 -0.23 59 12 489 -1
28AUG26 29.00 C 0.66 0.66 0.66 0.45 -0.19 59 30 380 0
28AUG26 30.00 C 0.65 0.65 0.52 0.34 -0.16 59 138 3,137 +3
28AUG26 31.00 C 0.00 0.00 0.00 0.26 -0.12 59 0 287 0
28AUG26 32.00 C 0.00 0.00 0.00 0.20 -0.10 58 0 96 0
28AUG26 33.00 C 0.43 0.43 0.43 0.15 -0.08 58 70 3,151 +70
28AUG26 34.00 C 0.00 0.00 0.00 0.12 -0.06 59 0 260 0
28AUG26 35.00 C 0.38 0.38 0.38 0.09 -0.05 59 30 140 0
28AUG26 36.00 C 0.37 0.37 0.26 0.07 -0.04 59 61 869 +61
29SEP26 6.50 C 0.00 0.00 0.00 15.80 -1.21 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 15.55 -1.21 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 15.30 -1.23 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 15.05 -1.21 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 14.80 -1.20 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 14.56 -1.20 93 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 14.31 -1.23 90 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 14.06 -1.23 86 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 13.81 -1.23 81 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 13.68 -1.11 120 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 13.31 -1.24 70 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 13.18 -1.12 113 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 12.90 -1.15 105 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 12.56 -1.25 0 0 2,841 0
29SEP26 10.00 C 12.25 12.25 12.25 12.31 -1.25 0 1 321 0
29SEP26 10.50 C 0.00 0.00 0.00 11.81 -1.26 0 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 11.32 -1.24 63 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 10.97 -1.13 92 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 10.34 -1.23 65 0 13,729 0
29SEP26 12.50 C 0.00 0.00 0.00 9.83 -1.24 56 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 9.43 -1.18 72 0 8,461 0
29SEP26 13.50 C 0.00 0.00 0.00 8.89 -1.21 63 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 8.33 -1.29 43 0 2,238 0
29SEP26 14.50 C 0.00 0.00 0.00 7.99 -1.15 65 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 7.40 -1.26 52 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 6.95 -1.23 53 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 6.51 -1.20 54 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 6.09 -1.16 54 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 5.68 -1.12 54 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 5.28 -1.09 54 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 4.90 -1.00 54 0 344 0
29SEP26 18.50 C 0.00 0.00 0.00 4.54 -0.96 54 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 4.26 -0.88 56 0 203 0
29SEP26 19.50 C 0.00 0.00 0.00 3.93 -0.84 56 0 122 0
29SEP26 20.00 C 4.00 4.00 4.00 3.64 -0.79 56 11 406 -9
29SEP26 21.00 C 0.00 0.00 0.00 3.02 -0.70 54 0 77 0
29SEP26 22.00 C 0.00 0.00 0.00 2.55 -0.69 55 0 119 0
29SEP26 23.00 C 0.00 0.00 0.00 2.16 -0.48 55 0 627 0
29SEP26 24.00 C 1.80 1.80 1.80 1.80 -0.53 55 12 411 +9
29SEP26 25.00 C 0.00 0.00 0.00 1.56 -0.40 57 0 919 0
29SEP26 26.00 C 1.34 1.34 1.34 1.29 -0.34 57 2 672 0
29SEP26 27.00 C 0.00 0.00 0.00 1.07 -0.28 57 0 773 0
29SEP26 28.00 C 0.00 0.00 0.00 0.87 -0.25 57 0 2,336 0
29SEP26 29.00 C 0.00 0.00 0.00 0.71 -0.21 56 0 418 0
29SEP26 30.00 C 0.98 0.98 0.90 0.58 -0.18 56 6 677 -4
29SEP26 31.00 C 0.78 0.78 0.78 0.47 -0.15 56 1 184 0
29SEP26 32.00 C 0.00 0.00 0.00 0.39 -0.12 56 0 150 0
29SEP26 33.00 C 0.00 0.00 0.00 0.31 -0.10 56 0 161 0
29SEP26 34.00 C 0.00 0.00 0.00 0.25 -0.08 56 0 387 0
29SEP26 35.00 C 0.46 0.46 0.46 0.20 -0.07 56 30 315 +30
29SEP26 36.00 C 0.50 0.50 0.44 0.16 -0.06 56 71 767 +71
30DEC26 6.50 C 0.00 0.00 0.00 15.80 -1.23 0 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 15.55 -1.23 0 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 15.30 -1.27 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 15.05 -1.26 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 14.80 -1.23 0 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 14.56 -1.22 74 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 14.31 -1.23 71 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 14.06 -1.23 68 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 13.81 -1.23 65 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 13.68 -1.11 89 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 13.31 -1.24 57 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 13.18 -1.12 84 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 12.90 -1.18 78 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 12.56 -1.25 0 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 12.31 -1.25 0 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 11.82 -1.25 54 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 11.32 -1.24 49 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 10.97 -1.13 67 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 10.35 -1.22 51 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 9.83 -1.29 43 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 9.43 -1.22 53 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 8.91 -1.29 48 0 303 0
30DEC26 14.00 C 0.00 0.00 0.00 8.48 -1.27 50 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 8.06 -1.24 50 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 7.65 -1.23 50 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 7.25 -1.21 50 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 6.87 -1.18 51 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 6.49 -1.17 50 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 6.13 -1.14 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.78 -1.12 50 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 5.44 -1.09 50 0 1,864 0
30DEC26 18.50 C 0.00 0.00 0.00 5.13 -0.92 50 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.83 -0.89 50 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 4.54 -1.00 50 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 4.26 -0.97 50 0 374 0
30DEC26 21.00 C 0.00 0.00 0.00 3.88 -0.78 52 0 44 0
30DEC26 22.00 C 0.00 0.00 0.00 3.49 -0.65 53 0 221 0
30DEC26 23.00 C 3.44 3.44 3.44 2.92 -0.77 51 30 217 -30
30DEC26 24.00 C 2.85 2.85 2.85 2.58 -0.62 51 33 903 -33
30DEC26 25.00 C 0.00 0.00 0.00 2.34 -0.51 52 0 2,071 0
30DEC26 26.00 C 0.00 0.00 0.00 2.09 -0.47 53 0 395 0
30DEC26 27.00 C 0.00 0.00 0.00 1.83 -0.44 53 0 880 0
30DEC26 28.00 C 0.00 0.00 0.00 1.60 -0.41 53 0 49 0
30DEC26 29.00 C 0.00 0.00 0.00 1.40 -0.35 53 0 147 0
30DEC26 30.00 C 1.75 1.75 1.43 1.21 -0.34 53 16 182 -15
30DEC26 31.00 C 0.00 0.00 0.00 1.06 -0.29 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.91 -0.29 53 0 986 0
30DEC26 33.00 C 0.00 0.00 0.00 0.80 -0.25 53 0 293 0
30DEC26 34.00 C 0.00 0.00 0.00 0.70 -0.21 53 0 350 0
30DEC26 35.00 C 0.00 0.00 0.00 0.60 -0.21 52 0 141 0
30DEC26 36.00 C 0.85 0.85 0.85 0.53 -0.17 53 1 547 +1
30MAR27 6.50 C 0.00 0.00 0.00 15.80 -1.27 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 15.55 -1.27 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 15.30 -1.27 0 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 15.05 -1.26 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 14.80 -1.23 0 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 14.56 -1.22 62 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 14.31 -1.23 59 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 14.06 -1.23 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 13.81 -1.23 54 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 13.68 -1.11 73 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 13.31 -1.24 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 13.18 -1.12 68 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 12.90 -1.18 64 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 12.57 -1.24 50 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 12.33 -1.23 51 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 11.85 -1.26 51 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 11.32 -1.33 40 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 10.97 -1.13 54 0 12,321 0
30MAR27 12.00 C 0.00 0.00 0.00 10.44 -1.31 49 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 10.01 -1.30 49 0 268 0
30MAR27 13.00 C 0.00 0.00 0.00 9.59 -1.27 50 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 9.18 -1.27 49 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 8.77 -1.26 49 0 483 0
30MAR27 14.50 C 9.00 9.00 9.00 8.38 -1.24 49 1 131 -1
30MAR27 15.00 C 0.00 0.00 0.00 8.00 -1.22 49 0 23 0
30MAR27 15.50 C 0.00 0.00 0.00 7.63 -1.21 49 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 7.27 -1.18 49 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 6.92 -1.16 49 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 6.58 -1.15 49 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 6.27 -1.10 49 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 5.95 -1.09 48 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 5.66 -1.06 49 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 5.37 -1.05 48 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 5.10 -1.01 48 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 4.85 -0.98 49 0 91 0
30MAR27 21.00 C 0.00 0.00 0.00 4.38 -0.92 49 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 4.11 -0.65 51 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 3.58 -0.75 49 0 61 0
30MAR27 24.00 C 0.00 0.00 0.00 3.24 -0.81 50 0 64 0
30MAR27 25.00 C 0.00 0.00 0.00 2.94 -0.59 50 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 2.69 -0.54 51 0 89 0
30MAR27 27.00 C 0.00 0.00 0.00 2.45 -0.51 51 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 2.20 -0.52 51 0 158 0
30MAR27 29.00 C 0.00 0.00 0.00 1.97 -0.52 51 0 33 0
30MAR27 30.00 C 0.00 0.00 0.00 1.78 -0.46 51 0 163 0
30MAR27 31.00 C 0.00 0.00 0.00 1.59 -0.45 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.43 -0.42 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.28 -0.38 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.14 -0.37 51 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.03 -0.34 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.93 -0.30 51 0 391 0
29JUN27 15.00 C 8.39 8.39 8.39 8.36 -1.21 49 1 751 +1
29JUN27 15.50 C 8.40 8.40 8.40 8.02 -1.17 48 1 1 +1
29JUN27 16.00 C 0.00 0.00 0.00 7.67 -1.17 48 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 7.34 -1.15 48 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 7.03 -1.12 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.72 -1.11 48 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 6.43 -1.08 48 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 6.15 -1.06 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.89 -1.03 48 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 5.63 -1.02 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.40 -0.98 48 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.95 -0.92 48 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 4.65 -0.76 50 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 4.16 -0.61 49 0 156 0
29JUN27 24.00 C 0.00 0.00 0.00 3.80 -0.73 49 0 450 0
29JUN27 25.00 C 3.70 3.70 3.70 3.50 -0.73 49 25 600 0
29JUN27 26.00 C 0.00 0.00 0.00 3.23 -0.61 50 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 2.98 -0.57 50 0 250 0
29JUN27 28.00 C 0.00 0.00 0.00 2.77 -0.50 50 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 2.52 -0.50 50 0 91 0
29JUN27 30.00 C 0.00 0.00 0.00 2.30 -0.47 50 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 2.11 -0.42 50 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 1.93 -0.41 50 0 60 0
29JUN27 33.00 C 0.00 0.00 0.00 1.75 -0.40 50 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 1.61 -0.36 50 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 1.48 -0.33 50 0 65 0
29JUN27 36.00 C 0.00 0.00 0.00 1.34 -0.33 50 0 26 0
TOTAL CALL 4,690 201,268 +1,616
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 379 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 367 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 357 0 668 0
29JUN26 7.25 P 0.01 0.01 0.01 0.01 0.00 346 30 391 0
29JUN26 7.50 P 0.01 0.01 0.01 0.01 0.00 336 50 389 0
29JUN26 7.75 P 0.01 0.01 0.01 0.01 0.00 327 80 3,113 0
29JUN26 8.00 P 0.01 0.01 0.01 0.01 0.00 317 20 410 0
29JUN26 8.25 P 0.01 0.01 0.01 0.01 0.00 308 30 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 299 0 1,231 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 291 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 283 0 6,111 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 275 0 3,304 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 267 0 544 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 259 0 369 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 252 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 238 0 2,447 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 224 0 6,896 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 211 0 859 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 199 0 6,884 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 187 0 1,045 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 175 0 2,175 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 164 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 0.00 142 0 264 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2,065 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 122 0 285 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 112 0 52 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 185 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 738 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 323 0
29JUN26 18.00 P 0.02 0.02 0.02 0.01 0.00 76 30 1,919 +4
29JUN26 18.50 P 0.02 0.02 0.02 0.02 +0.01 75 30 386 0
29JUN26 19.00 P 0.05 0.05 0.05 0.03 +0.02 71 7 1,314 -2
29JUN26 19.50 P 0.05 0.07 0.05 0.06 +0.03 71 23 1,727 -3
29JUN26 20.00 P 0.04 0.13 0.04 0.11 +0.06 71 30 1,759 -1
29JUN26 21.00 P 0.20 0.33 0.19 0.30 +0.16 70 92 2,884 +55
29JUN26 22.00 P 0.34 0.70 0.28 0.67 +0.33 71 330 1,521 -68
29JUN26 23.00 P 0.67 1.28 0.59 1.24 +0.54 72 523 1,295 -252
29JUN26 24.00 P 1.29 2.02 1.15 2.00 +0.77 75 898 2,135 -211
29JUN26 25.00 P 1.76 2.82 1.76 2.89 +0.92 82 459 1,112 -362
29JUN26 26.00 P 3.20 3.20 2.75 3.75 +0.87 69 91 1,283 0
29JUN26 27.00 P 0.00 0.00 0.00 4.84 +1.09 108 0 359 0
29JUN26 28.00 P 0.00 0.00 0.00 5.82 +1.11 118 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 6.80 +1.10 126 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 7.80 +1.10 138 0 333 0
29JUN26 31.00 P 0.00 0.00 0.00 8.81 +1.11 153 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.81 +1.11 164 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.80 +1.10 172 0 0 -1
29JUN26 34.00 P 0.00 0.00 0.00 11.80 +1.10 183 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.81 +1.11 196 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.81 +1.11 206 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 144 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 139 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 135 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 131 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 121 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 117 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 114 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 204 0
30JUL26 11.00 P 0.01 0.01 0.01 0.01 0.00 90 20 539 -20
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 263 0
30JUL26 12.50 P 0.01 0.01 0.01 0.01 0.00 75 5 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 148 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 194 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 598 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 +0.01 63 0 255 0
30JUL26 15.00 P 0.05 0.05 0.05 0.03 +0.01 62 5 141 +5
30JUL26 15.50 P 0.07 0.07 0.07 0.04 +0.01 60 34 112 -34
30JUL26 16.00 P 0.00 0.00 0.00 0.06 +0.02 60 0 163 0
30JUL26 16.50 P 0.12 0.12 0.12 0.08 +0.03 59 1 83 +1
30JUL26 17.00 P 0.00 0.00 0.00 0.12 +0.04 59 0 95 0
30JUL26 17.50 P 0.20 0.20 0.20 0.17 +0.06 59 2 154 +2
30JUL26 18.00 P 0.19 0.27 0.19 0.24 +0.08 59 9 150 +1
30JUL26 18.50 P 0.35 0.35 0.35 0.32 +0.10 59 38 153 0
30JUL26 19.00 P 0.33 0.45 0.33 0.43 +0.14 59 224 1,063 -70
30JUL26 19.50 P 0.40 0.55 0.40 0.56 +0.19 60 71 128 +63
30JUL26 20.00 P 0.44 0.70 0.44 0.69 +0.22 59 95 418 +17
30JUL26 21.00 P 0.87 1.06 0.74 1.06 +0.32 59 69 645 +69
30JUL26 22.00 P 1.03 1.53 1.03 1.54 +0.44 60 62 630 -8
30JUL26 23.00 P 1.43 2.12 1.43 2.11 +0.54 61 93 964 +33
30JUL26 24.00 P 2.06 2.71 2.06 2.76 +0.69 61 58 1,209 +52
30JUL26 25.00 P 3.20 3.54 3.20 3.51 +0.75 63 2 1,331 -2
30JUL26 26.00 P 3.90 4.37 3.90 4.32 +0.80 64 7 779 -1
30JUL26 27.00 P 4.44 4.61 4.44 5.19 +0.87 66 31 152 -30
30JUL26 28.00 P 5.00 5.00 5.00 6.10 +0.92 69 20 121 0
30JUL26 29.00 P 0.00 0.00 0.00 7.05 +0.98 73 0 0 0
30JUL26 30.00 P 7.20 7.20 7.20 7.99 +1.00 75 15 87 0
30JUL26 31.00 P 0.00 0.00 0.00 8.94 +1.02 77 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 9.91 +1.16 80 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.88 +1.18 82 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.85 +1.14 84 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 12.83 +1.13 86 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.81 +1.11 88 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 202 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 292 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 +0.01 60 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 319 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 +0.01 58 0 382 0
28AUG26 14.00 P 0.00 0.00 0.00 0.06 +0.02 59 0 189 0
28AUG26 14.50 P 0.00 0.00 0.00 0.09 +0.03 59 0 171 0
28AUG26 15.00 P 0.00 0.00 0.00 0.12 +0.04 58 0 230 0
28AUG26 15.50 P 0.00 0.00 0.00 0.17 +0.06 59 0 1,136 0
28AUG26 16.00 P 0.00 0.00 0.00 0.23 +0.08 59 0 245 0
28AUG26 16.50 P 0.00 0.00 0.00 0.30 +0.10 59 0 402 0
28AUG26 17.00 P 0.00 0.00 0.00 0.38 +0.12 59 0 1,163 0
28AUG26 17.50 P 0.00 0.00 0.00 0.48 +0.14 59 0 162 0
28AUG26 18.00 P 0.49 0.51 0.49 0.59 +0.16 59 3 1,898 +2
28AUG26 18.50 P 0.00 0.00 0.00 0.73 +0.20 59 0 687 0
28AUG26 19.00 P 0.67 0.67 0.67 0.87 +0.22 59 45 573 +30
28AUG26 19.50 P 0.85 0.85 0.85 1.04 +0.26 58 30 510 +30
28AUG26 20.00 P 0.96 1.12 0.96 1.24 +0.33 59 15 525 0
28AUG26 21.00 P 1.42 1.64 1.39 1.68 +0.40 59 32 564 -30
28AUG26 22.00 P 1.75 2.21 1.75 2.21 +0.50 60 131 1,527 -71
28AUG26 23.00 P 2.22 2.81 2.22 2.81 +0.65 60 108 879 -16
28AUG26 24.00 P 3.13 3.13 2.96 3.43 +0.61 59 31 678 0
28AUG26 25.00 P 3.70 3.70 3.70 4.22 +0.73 62 1 657 +1
28AUG26 26.00 P 0.00 0.00 0.00 5.00 +0.86 63 0 752 0
28AUG26 27.00 P 0.00 0.00 0.00 5.83 +0.81 64 0 380 0
28AUG26 28.00 P 0.00 0.00 0.00 6.69 +1.01 65 0 234 0
28AUG26 29.00 P 0.00 0.00 0.00 7.60 +1.08 67 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 8.52 +1.13 69 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 9.45 +1.16 71 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 10.39 +1.10 73 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 11.34 +1.12 74 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.30 +1.14 76 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.26 +1.16 78 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.23 +1.18 79 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 93 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 87 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 85 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 722 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 3,361 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3,471 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9,600 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 8,163 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 +0.02 58 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 +0.02 57 0 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 +0.03 56 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 +0.04 57 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 +0.04 56 0 432 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 +0.06 56 0 112 0
29SEP26 15.00 P 0.28 0.28 0.28 0.23 +0.08 56 4 2,464 0
29SEP26 15.50 P 0.00 0.00 0.00 0.30 +0.10 56 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.38 +0.12 56 0 119 0
29SEP26 16.50 P 0.00 0.00 0.00 0.47 +0.14 56 0 51 0
29SEP26 17.00 P 0.00 0.00 0.00 0.58 +0.17 56 0 180 0
29SEP26 17.50 P 0.00 0.00 0.00 0.70 +0.19 56 0 270 0
29SEP26 18.00 P 0.00 0.00 0.00 0.84 +0.22 56 0 1,663 0
29SEP26 18.50 P 0.00 0.00 0.00 0.98 +0.23 56 0 309 0
29SEP26 19.00 P 0.00 0.00 0.00 1.13 +0.24 55 0 541 0
29SEP26 19.50 P 0.00 0.00 0.00 1.34 +0.29 56 0 188 0
29SEP26 20.00 P 1.51 1.51 1.51 1.54 +0.33 56 2 514 -2
29SEP26 21.00 P 1.95 1.95 1.95 2.00 +0.40 56 1 721 -1
29SEP26 22.00 P 2.54 2.54 2.53 2.54 +0.49 57 14 1,490 +1
29SEP26 23.00 P 2.79 3.08 2.69 3.09 +0.51 56 59 826 +45
29SEP26 24.00 P 3.32 3.32 3.32 3.81 +0.64 58 1 970 0
29SEP26 25.00 P 0.00 0.00 0.00 4.54 +0.71 59 0 1,107 0
29SEP26 26.00 P 0.00 0.00 0.00 5.30 +0.74 59 0 972 0
29SEP26 27.00 P 0.00 0.00 0.00 6.11 +0.79 60 0 389 0
29SEP26 28.00 P 0.00 0.00 0.00 6.94 +0.81 61 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 7.81 +1.00 62 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 8.71 +1.05 64 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 9.63 +1.11 65 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 10.54 +1.07 66 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 11.47 +1.15 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.41 +1.12 68 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.36 +1.13 69 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.31 +1.14 70 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 181 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
30DEC26 8.00 P 0.09 0.09 0.08 0.01 0.00 56 159 319 +152
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 221 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 +0.01 53 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 +0.01 52 0 429 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 +0.02 52 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 +0.02 52 0 3,590 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 +0.04 53 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 +0.05 53 0 628 0
30DEC26 13.50 P 0.00 0.00 0.00 0.29 +0.06 52 0 204 0
30DEC26 14.00 P 0.43 0.43 0.43 0.36 +0.06 53 1 181 -1
30DEC26 14.50 P 0.00 0.00 0.00 0.45 +0.09 53 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.53 +0.08 52 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.65 +0.12 53 0 905 0
30DEC26 16.00 P 0.00 0.00 0.00 0.76 +0.12 53 0 265 0
30DEC26 16.50 P 0.00 0.00 0.00 0.90 +0.14 53 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 1.05 +0.17 53 0 74 0
30DEC26 17.50 P 0.00 0.00 0.00 1.20 +0.17 53 0 51 0
30DEC26 18.00 P 0.00 0.00 0.00 1.39 +0.22 53 0 73 0
30DEC26 18.50 P 0.00 0.00 0.00 1.56 +0.24 53 0 99 0
30DEC26 19.00 P 0.00 0.00 0.00 1.77 +0.33 53 0 159 0
30DEC26 19.50 P 0.00 0.00 0.00 1.96 +0.30 52 0 150 0
30DEC26 20.00 P 0.00 0.00 0.00 2.19 +0.33 53 0 105 0
30DEC26 21.00 P 0.00 0.00 0.00 2.67 +0.37 52 0 174 0
30DEC26 22.00 P 3.04 3.25 3.04 3.25 +0.46 53 45 319 +45
30DEC26 23.00 P 3.65 3.65 3.65 3.87 +0.54 54 43 383 +43
30DEC26 24.00 P 0.00 0.00 0.00 4.52 +0.59 54 0 491 0
30DEC26 25.00 P 5.09 5.10 5.09 5.22 +0.64 55 3 2,708 0
30DEC26 26.00 P 0.00 0.00 0.00 5.94 +0.69 55 0 350 0
30DEC26 27.00 P 0.00 0.00 0.00 6.71 +0.80 55 0 385 0
30DEC26 28.00 P 0.00 0.00 0.00 7.50 +0.82 56 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 8.33 +0.86 56 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 9.18 +0.91 57 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 10.06 +0.96 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.94 +1.00 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.84 +1.04 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.73 +1.05 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.64 +1.09 60 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.56 +1.10 60 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.02 +0.01 49 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 +0.01 51 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 +0.01 51 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 +0.01 51 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 +0.01 51 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 +0.01 50 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 +0.01 50 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.21 +0.02 51 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.26 +0.02 50 0 136 0
30MAR27 12.50 P 0.00 0.00 0.00 0.33 +0.03 51 0 283 0
30MAR27 13.00 P 0.00 0.00 0.00 0.40 +0.03 51 0 342 0
30MAR27 13.50 P 0.00 0.00 0.00 0.49 +0.04 51 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.58 +0.04 51 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.70 +0.07 51 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.82 +0.09 51 0 60 0
30MAR27 15.50 P 0.97 0.97 0.97 0.95 +0.12 51 3 3 +2
30MAR27 16.00 P 1.02 1.02 1.02 1.10 +0.15 51 2 38 0
30MAR27 16.50 P 0.00 0.00 0.00 1.25 +0.17 51 0 147 0
30MAR27 17.00 P 0.00 0.00 0.00 1.42 +0.20 51 0 120 0
30MAR27 17.50 P 0.00 0.00 0.00 1.59 +0.22 51 0 45 0
30MAR27 18.00 P 0.00 0.00 0.00 1.76 +0.21 51 0 119 0
30MAR27 18.50 P 0.00 0.00 0.00 1.98 +0.25 51 0 3,111 0
30MAR27 19.00 P 0.00 0.00 0.00 2.18 +0.27 51 0 6,112 0
30MAR27 19.50 P 0.00 0.00 0.00 2.40 +0.28 51 0 90 0
30MAR27 20.00 P 0.00 0.00 0.00 2.64 +0.30 51 0 91 0
30MAR27 21.00 P 0.00 0.00 0.00 3.15 +0.37 51 0 226 0
30MAR27 22.00 P 0.00 0.00 0.00 3.72 +0.43 51 0 95 0
30MAR27 23.00 P 3.85 3.85 3.85 4.32 +0.49 51 30 210 +30
30MAR27 24.00 P 0.00 0.00 0.00 4.99 +0.55 52 0 444 0
30MAR27 25.00 P 0.00 0.00 0.00 5.68 +0.60 52 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 6.42 +0.66 53 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 7.18 +0.71 53 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 7.95 +0.79 53 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 8.74 +0.80 54 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 9.58 +0.86 54 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 10.42 +0.89 55 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 11.29 +0.94 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.16 +0.96 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.04 +0.99 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.93 +1.03 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.83 +1.05 57 0 0 0
29JUN27 15.00 P 1.02 1.02 1.02 1.08 +0.12 50 2 272 0
29JUN27 15.50 P 0.00 0.00 0.00 1.23 +0.15 50 0 51 0
29JUN27 16.00 P 0.00 0.00 0.00 1.39 +0.18 50 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.54 +0.19 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.71 +0.21 49 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.90 +0.23 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.10 +0.25 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.31 +0.27 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.52 +0.28 49 0 36 0
29JUN27 19.50 P 0.00 0.00 0.00 2.76 +0.31 49 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.01 +0.33 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.55 +0.39 49 0 197 0
29JUN27 22.00 P 0.00 0.00 0.00 4.13 +0.44 50 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 4.74 +0.48 50 0 290 0
29JUN27 24.00 P 0.00 0.00 0.00 5.39 +0.52 50 0 540 0
29JUN27 25.00 P 0.00 0.00 0.00 6.08 +0.57 51 0 600 0
29JUN27 26.00 P 0.00 0.00 0.00 6.80 +0.61 51 0 620 0
29JUN27 27.00 P 6.91 6.91 6.91 7.55 +0.65 52 60 400 +60
29JUN27 28.00 P 0.00 0.00 0.00 8.33 +0.70 52 0 208 0
29JUN27 29.00 P 0.00 0.00 0.00 9.13 +0.81 52 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 9.93 +0.83 53 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 10.76 +0.87 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.59 +0.89 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.45 +0.92 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.31 +0.94 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.18 +0.96 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.07 +0.99 55 0 0 0
TOTAL PUT 4,409 190,659 -443
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$ 15.36
29JUN26 10.50 C 0.00 0.00 0.00 4.86 -0.43 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.37 -0.46 108 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.87 -0.46 94 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.37 -0.46 81 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.87 -0.46 69 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.37 -0.48 57 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.87 -0.40 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.40 -0.37 51 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.92 -0.41 40 0 0 0
29JUN26 15.00 C 0.56 0.56 0.52 0.52 -0.31 38 17 37 -3
29JUN26 15.50 C 0.00 0.00 0.00 0.24 -0.23 38 0 0 0
29JUN26 16.00 C 0.12 0.12 0.12 0.09 -0.14 38 100 443 +94
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.06 39 0 235 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 108 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 441 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 772 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 989 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,293 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,246 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3,876 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2,899 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 120 0 3,457 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1,170 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 145 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 167 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 177 0 165 0
29JUN26 28.00 C 0.01 0.01 0.01 0.01 0.00 187 10 412 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 196 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 205 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 214 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.89 - 0 0 0 -
30JUL26 12.00 C 0.00 0.00 0.00 3.37 -0.55 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.89 -0.44 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.43 -0.49 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.06 -0.39 41 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.67 -0.28 41 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.29 -0.27 39 0 0 0
30JUL26 15.00 C 1.02 1.02 0.90 0.97 -0.25 39 64 276 +64
30JUL26 15.50 C 0.70 0.70 0.70 0.71 -0.20 38 30 205 +30
30JUL26 16.00 C 0.00 0.00 0.00 0.50 -0.16 38 0 56 0
30JUL26 16.50 C 0.00 0.00 0.00 0.35 -0.12 38 0 238 0
30JUL26 17.00 C 0.00 0.00 0.00 0.24 -0.09 38 0 565 0
30JUL26 17.50 C 0.19 0.19 0.16 0.16 -0.07 38 38 708 0
30JUL26 18.00 C 0.00 0.00 0.00 0.10 -0.05 38 0 461 0
30JUL26 18.50 C 0.07 0.07 0.07 0.06 -0.04 38 10 408 0
30JUL26 19.00 C 0.06 0.06 0.06 0.04 -0.02 39 4 515 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 331 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 542 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 89 0 6 0
28AUG26 11.50 C 0.00 0.00 0.00 3.99 - 45 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 3.53 -0.47 44 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.08 -0.43 43 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.59 -0.46 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.22 -0.39 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.89 -0.34 41 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.57 -0.28 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.27 -0.24 40 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.02 -0.21 40 0 60 0
28AUG26 16.00 C 0.00 0.00 0.00 0.81 -0.19 40 0 326 0
28AUG26 16.50 C 0.00 0.00 0.00 0.64 -0.16 40 0 221 0
28AUG26 17.00 C 0.00 0.00 0.00 0.50 -0.13 40 0 405 0
28AUG26 17.50 C 0.00 0.00 0.00 0.38 -0.12 40 0 373 0
28AUG26 18.00 C 0.00 0.00 0.00 0.30 -0.09 40 0 452 0
28AUG26 18.50 C 0.23 0.23 0.22 0.23 -0.07 41 25 343 -3
28AUG26 19.00 C 0.00 0.00 0.00 0.18 -0.05 41 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.13 -0.04 41 0 120 0
28AUG26 20.00 C 0.00 0.00 0.00 0.10 -0.04 41 0 142 0
28AUG26 21.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.99 - 41 0 0 -
29SEP26 12.00 C 0.00 0.00 0.00 3.53 -0.47 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.14 -0.40 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.72 -0.38 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.33 -0.35 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.95 -0.35 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.67 -0.22 40 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 1.39 -0.23 40 0 0 0
29SEP26 15.50 C 1.14 1.16 1.08 1.15 -0.21 40 200 451 +200
29SEP26 16.00 C 0.99 0.99 0.99 0.94 -0.18 40 30 105 +30
29SEP26 16.50 C 0.78 0.82 0.78 0.77 -0.15 40 90 105 +29
29SEP26 17.00 C 0.67 0.67 0.67 0.62 -0.13 40 30 492 0
29SEP26 17.50 C 0.00 0.00 0.00 0.49 -0.11 40 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 -0.09 40 0 139 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 -0.07 40 0 678 0
29SEP26 19.00 C 0.27 0.27 0.27 0.24 -0.06 40 10 205 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 -0.04 40 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 1,068 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 41 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30DEC26 11.50 C 0.00 0.00 0.00 4.08 - 39 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 3.68 -0.45 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.29 -0.43 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.97 -0.36 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.63 -0.35 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.33 -0.31 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.04 -0.30 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.82 -0.24 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.60 -0.21 40 0 0 0
30DEC26 16.00 C 1.41 1.41 1.41 1.40 -0.20 40 70 84 +54
30DEC26 16.50 C 0.00 0.00 0.00 1.22 -0.19 39 0 29 0
30DEC26 17.00 C 1.11 1.11 1.06 1.06 -0.17 39 165 291 +165
30DEC26 17.50 C 0.00 0.00 0.00 0.92 -0.10 39 0 792 0
30DEC26 18.00 C 0.00 0.00 0.00 0.79 -0.15 39 0 624 0
30DEC26 18.50 C 0.00 0.00 0.00 0.68 -0.13 39 0 206 0
30DEC26 19.00 C 0.00 0.00 0.00 0.59 -0.11 39 0 64 0
30DEC26 19.50 C 0.00 0.00 0.00 0.51 -0.10 39 0 672 0
30DEC26 20.00 C 0.49 0.49 0.49 0.43 -0.10 39 10 127 +10
30DEC26 21.00 C 0.00 0.00 0.00 0.31 -0.08 39 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.23 -0.06 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 -0.04 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 4.31 - 41 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 3.99 -0.36 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.61 -0.37 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.32 -0.32 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.01 -0.31 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.74 -0.29 41 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 2.48 -0.27 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.24 -0.26 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.02 -0.24 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.83 -0.22 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.65 -0.20 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.48 -0.20 40 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 1.34 -0.16 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.20 -0.16 40 0 3,303 0
30MAR27 18.50 C 0.00 0.00 0.00 1.07 -0.15 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.97 -0.12 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.86 -0.12 40 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.77 -0.11 40 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.61 -0.10 40 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.49 -0.07 40 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.38 -0.07 39 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 -0.06 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.24 -0.04 39 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.19 -0.04 40 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 46 0
29JUN27 11.50 C 0.00 0.00 0.00 4.63 - 43 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 4.26 -0.21 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.95 -0.20 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.64 -0.20 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.28 -0.38 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.04 -0.31 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.79 -0.33 40 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.55 -0.31 39 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.34 -0.28 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.13 -0.28 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.96 -0.26 39 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.80 -0.25 39 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.66 -0.22 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.51 -0.21 39 0 0 0
29JUN27 18.50 C 1.45 1.45 1.45 1.40 -0.18 40 30 30 +30
29JUN27 19.00 C 0.00 0.00 0.00 1.29 -0.16 40 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 1.18 -0.14 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.08 -0.13 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.93 -0.08 40 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.79 -0.06 41 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.66 -0.04 41 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.55 -0.04 40 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.46 -0.03 40 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.32 -0.02 40 0 31 0
TOTAL CALL 933 63,821 +700
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 134 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 94 0
29JUN26 14.00 P 0.02 0.02 0.02 0.01 0.00 39 90 241 -29
29JUN26 14.50 P 0.08 0.08 0.08 0.05 +0.03 40 200 689 +200
29JUN26 15.00 P 0.00 0.00 0.00 0.15 +0.07 38 0 907 0
29JUN26 15.50 P 0.30 0.33 0.30 0.37 +0.15 37 61 612 0
29JUN26 16.00 P 0.60 0.64 0.60 0.72 +0.24 37 31 2,521 -29
29JUN26 16.50 P 1.30 1.30 1.30 1.16 +0.31 38 2 909 -2
29JUN26 17.00 P 0.00 0.00 0.00 1.65 +0.39 44 0 1,056 0
29JUN26 17.50 P 0.00 0.00 0.00 2.15 +0.41 54 0 954 0
29JUN26 18.00 P 2.60 2.67 2.60 2.64 +0.40 0 21 708 -247
29JUN26 18.50 P 0.00 0.00 0.00 3.21 +0.47 101 0 583 0
29JUN26 19.00 P 3.70 3.70 3.70 3.66 +0.39 90 10 8,339 -138
29JUN26 19.50 P 0.00 0.00 0.00 4.22 +0.48 125 0 152 0
29JUN26 20.00 P 0.00 0.00 0.00 4.64 +0.40 0 0 1,250 0
29JUN26 21.00 P 0.00 0.00 0.00 5.72 +0.48 154 0 96 -222
29JUN26 22.00 P 6.61 6.61 6.61 6.73 +0.49 176 10 125 0
29JUN26 23.00 P 0.00 0.00 0.00 7.73 +0.49 192 0 189 -23
29JUN26 24.00 P 0.00 0.00 0.00 8.73 +0.49 207 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 9.71 +0.47 212 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.71 +0.47 226 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.71 +0.47 238 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.71 +0.47 250 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.73 +0.49 273 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.71 +0.47 272 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.71 +0.47 282 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.71 +0.47 293 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 12.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.07 +0.03 39 0 0 0
30JUL26 13.50 P 0.18 0.18 0.18 0.13 +0.05 38 1 420 0
30JUL26 14.00 P 0.22 0.26 0.22 0.23 +0.08 38 93 230 +84
30JUL26 14.50 P 0.00 0.00 0.00 0.37 +0.11 38 0 114 0
30JUL26 15.00 P 0.50 0.60 0.49 0.57 +0.15 39 21 371 +4
30JUL26 15.50 P 0.00 0.00 0.00 0.79 +0.16 37 0 378 0
30JUL26 16.00 P 0.00 0.00 0.00 1.09 +0.21 37 0 286 0
30JUL26 16.50 P 0.00 0.00 0.00 1.44 +0.25 38 0 178 0
30JUL26 17.00 P 0.00 0.00 0.00 1.83 +0.30 38 0 135 0
30JUL26 17.50 P 0.00 0.00 0.00 2.26 +0.34 38 0 839 0
30JUL26 18.00 P 0.00 0.00 0.00 2.70 +0.42 37 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 3.24 +0.49 47 0 193 0
30JUL26 19.00 P 0.00 0.00 0.00 3.72 +0.45 49 0 111 0
30JUL26 19.50 P 0.00 0.00 0.00 4.22 +0.47 54 0 63 0
30JUL26 20.00 P 0.00 0.00 0.00 4.66 +0.35 48 0 308 0
30JUL26 21.00 P 0.00 0.00 0.00 5.72 +0.48 65 0 384 0
30JUL26 22.00 P 0.00 0.00 0.00 6.73 +0.49 74 0 50 0
30JUL26 23.00 P 0.00 0.00 0.00 7.73 +0.49 81 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.73 +0.49 88 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.71 +0.47 90 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.71 +0.47 96 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.71 +0.47 101 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.71 +0.47 107 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.73 +0.49 115 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.71 +0.47 117 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 15.71 +0.47 121 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 16.71 +0.47 125 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 - 42 0 0 -
28AUG26 12.00 P 0.13 0.13 0.13 0.08 +0.02 41 30 30 +30
28AUG26 12.50 P 0.00 0.00 0.00 0.14 +0.04 41 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.22 +0.05 41 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 0.33 +0.07 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.48 +0.10 41 0 25 0
28AUG26 14.50 P 0.00 0.00 0.00 0.66 +0.12 41 0 117 0
28AUG26 15.00 P 0.00 0.00 0.00 0.88 +0.15 42 0 86 0
28AUG26 15.50 P 1.03 1.03 1.03 1.13 +0.17 41 49 79 +5
28AUG26 16.00 P 0.00 0.00 0.00 1.43 +0.20 42 0 105 0
28AUG26 16.50 P 0.00 0.00 0.00 1.72 +0.19 40 0 99 0
28AUG26 17.00 P 0.00 0.00 0.00 2.14 +0.27 43 0 860 0
28AUG26 17.50 P 2.33 2.33 2.33 2.54 +0.30 44 4 1,240 0
28AUG26 18.00 P 0.00 0.00 0.00 2.96 +0.32 45 0 438 0
28AUG26 18.50 P 0.00 0.00 0.00 3.40 +0.38 46 0 273 0
28AUG26 19.00 P 0.00 0.00 0.00 3.86 +0.38 48 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.33 +0.39 50 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 4.79 +0.45 51 0 254 0
28AUG26 21.00 P 0.00 0.00 0.00 5.78 +0.46 56 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 6.73 +0.46 58 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 7.78 +0.54 68 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.76 +0.52 71 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.74 +0.50 74 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.71 +0.47 75 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.71 +0.47 79 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 12.71 +0.47 83 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 13.73 +0.49 90 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 - 39 0 0 -
29SEP26 12.00 P 0.00 0.00 0.00 0.19 +0.05 39 0 69 0
29SEP26 12.50 P 0.00 0.00 0.00 0.29 +0.08 40 0 32 0
29SEP26 13.00 P 0.00 0.00 0.00 0.41 +0.09 40 0 231 0
29SEP26 13.50 P 0.00 0.00 0.00 0.57 +0.12 40 0 32 0
29SEP26 14.00 P 0.00 0.00 0.00 0.74 +0.13 40 0 125 0
29SEP26 14.50 P 0.90 0.90 0.90 0.94 +0.13 39 30 159 +30
29SEP26 15.00 P 0.00 0.00 0.00 1.18 +0.16 39 0 129 0
29SEP26 15.50 P 0.00 0.00 0.00 1.45 +0.18 38 0 202 0
29SEP26 16.00 P 1.62 1.79 1.62 1.78 +0.27 39 82 5,948 +81
29SEP26 16.50 P 0.00 0.00 0.00 2.12 +0.26 39 0 699 0
29SEP26 17.00 P 0.00 0.00 0.00 2.49 +0.31 39 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 2.88 +0.33 39 0 122 0
29SEP26 18.00 P 3.24 3.24 3.24 3.19 +0.28 35 4 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.73 +0.36 40 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.17 +0.39 41 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 4.60 +0.36 40 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.06 +0.41 40 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.01 +0.42 41 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 6.95 +0.52 38 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.01 +0.51 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.94 +0.55 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.97 +0.53 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.96 +0.54 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.89 +0.47 41 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 12.88 +0.40 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.88 +0.41 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.87 +0.40 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.86 +0.40 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.86 +0.40 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 - 39 0 0 -
30DEC26 12.00 P 0.45 0.45 0.45 0.44 +0.06 39 6 66 +6
30DEC26 12.50 P 0.00 0.00 0.00 0.58 +0.08 39 0 72 0
30DEC26 13.00 P 0.00 0.00 0.00 0.74 +0.10 39 0 34 0
30DEC26 13.50 P 0.00 0.00 0.00 0.91 +0.09 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 1.11 +0.10 39 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 1.34 +0.16 39 0 72 0
30DEC26 15.00 P 0.00 0.00 0.00 1.56 +0.08 38 0 82 0
30DEC26 15.50 P 0.00 0.00 0.00 1.83 +0.17 37 0 110 0
30DEC26 16.00 P 0.00 0.00 0.00 2.14 +0.19 38 0 138 0
30DEC26 16.50 P 0.00 0.00 0.00 2.49 +0.23 38 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 2.84 +0.28 38 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.20 +0.30 38 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.59 +0.32 38 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 3.99 +0.34 39 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 4.40 +0.35 39 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 4.82 +0.36 39 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.30 +0.42 40 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 6.14 +0.40 38 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.11 +0.52 41 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.02 +0.51 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.02 +0.56 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.99 +0.51 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 10.97 +0.55 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.89 +0.47 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.88 +0.40 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.89 +0.42 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.87 +0.40 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 15.86 +0.40 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.86 +0.40 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.54 - 40 0 0 -
30MAR27 12.00 P 0.70 0.70 0.70 0.68 +0.07 40 30 30 +30
30MAR27 12.50 P 0.00 0.00 0.00 0.84 +0.09 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.00 +0.07 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.21 +0.11 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.44 +0.14 39 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.63 +0.12 38 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.90 +0.18 39 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.18 +0.20 38 0 137 0
30MAR27 16.00 P 2.39 2.39 2.39 2.48 +0.22 38 3 92 0
30MAR27 16.50 P 2.70 2.70 2.70 2.77 +0.21 38 3 4 -1
30MAR27 17.00 P 3.05 3.05 3.05 3.14 +0.26 39 2 10 -2
30MAR27 17.50 P 0.00 0.00 0.00 3.50 +0.29 39 0 0 0
30MAR27 18.00 P 3.75 3.75 3.75 3.87 +0.30 39 1 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.25 +0.32 39 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 4.64 +0.34 39 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.05 +0.33 39 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.46 +0.35 39 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 6.36 +0.42 40 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.20 +0.40 39 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.12 +0.40 39 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.09 +0.51 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.05 +0.50 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.01 +0.55 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.94 +0.39 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.88 +0.40 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.90 +0.43 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.89 +0.42 40 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 15.87 +0.39 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.86 +0.39 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.77 - 41 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 0.93 +0.13 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.09 +0.11 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.27 +0.11 40 0 12 0
29JUN27 13.50 P 0.00 0.00 0.00 1.47 +0.13 40 0 52 0
29JUN27 14.00 P 0.00 0.00 0.00 1.69 +0.14 39 0 7 0
29JUN27 14.50 P 0.00 0.00 0.00 1.93 +0.09 39 0 7 0
29JUN27 15.00 P 2.10 2.10 2.10 2.19 +0.11 39 3 78 +3
29JUN27 15.50 P 2.35 2.35 2.35 2.47 +0.19 39 3 5 +3
29JUN27 16.00 P 2.60 2.60 2.60 2.91 +0.35 41 2 12 +2
29JUN27 16.50 P 0.00 0.00 0.00 3.09 +0.17 39 0 0 0
29JUN27 17.00 P 3.25 3.25 3.25 3.45 +0.31 40 1 1 +1
29JUN27 17.50 P 0.00 0.00 0.00 3.78 +0.29 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.13 +0.30 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.50 +0.31 39 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 4.87 +0.33 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.27 +0.32 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.67 +0.36 39 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 6.51 +0.40 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.30 +0.36 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.20 +0.29 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.19 +0.38 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.11 +0.38 40 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 11.05 +0.38 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.00 +0.39 40 0 0 0
TOTAL PUT 793 57,423 -214
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$ 35.42
29JUN26 25.00 C 0.00 0.00 0.00 10.43 -0.12 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.43 -0.12 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.43 -0.13 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.43 -0.12 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.43 -0.13 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.43 -0.13 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.43 -0.13 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.43 -0.13 0 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 2.44 -0.12 24 0 0 0
29JUN26 34.00 C 1.52 1.52 1.39 1.46 -0.16 20 45 16 -15
29JUN26 35.00 C 0.85 0.85 0.61 0.61 -0.13 19 40 59 +15
29JUN26 36.00 C 0.00 0.00 0.00 0.16 -0.05 20 0 50 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 297 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 3,355 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 828 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,252 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 991 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,394 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 576 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 704 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 574 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 83 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 88 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 94 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 100 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 105 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 118 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 130 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 142 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 152 0 135 0
30JUL26 27.00 C 0.00 0.00 0.00 8.45 -0.18 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.47 -0.17 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.50 -0.18 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.51 -0.12 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.52 -0.12 19 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.54 -0.12 18 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 2.62 -0.11 18 0 0 0
30JUL26 34.00 C 1.85 1.88 1.81 1.84 -0.11 20 60 131 +30
30JUL26 35.00 C 0.00 0.00 0.00 1.14 -0.10 19 0 140 0
30JUL26 36.00 C 0.00 0.00 0.00 0.63 -0.07 18 1 68 0
30JUL26 37.00 C 0.37 0.37 0.32 0.33 -0.03 19 16 552 +9
30JUL26 38.00 C 0.18 0.18 0.14 0.15 -0.02 19 104 513 +92
30JUL26 39.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 510 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 639 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 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 25 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 242 0
30JUL26 45.00 C 0.01 0.01 0.01 0.01 0.00 30 92 234 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 115 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.50 -0.18 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.52 -0.18 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.57 -0.12 17 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.59 -0.12 19 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.63 -0.12 19 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.71 -0.11 19 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 2.85 -0.11 19 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 2.14 -0.12 20 0 15 0
28AUG26 35.00 C 1.45 1.45 1.45 1.49 -0.10 19 15 105 +15
28AUG26 36.00 C 0.94 0.94 0.94 0.98 -0.08 19 3 91 +3
28AUG26 37.00 C 0.59 0.59 0.59 0.63 -0.04 19 2 79 +2
28AUG26 38.00 C 0.37 0.37 0.37 0.37 -0.03 19 2 114 +2
28AUG26 39.00 C 0.23 0.23 0.21 0.21 -0.02 19 4 129 +2
28AUG26 40.00 C 0.13 0.13 0.13 0.11 -0.01 19 5 429 +5
28AUG26 41.00 C 0.00 0.00 0.00 0.06 0.00 19 0 265 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 0.00 19 0 289 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 26 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 10.57 -0.15 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.58 -0.16 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.61 -0.18 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.64 -0.18 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.66 -0.12 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.70 -0.12 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.78 -0.11 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.90 -0.11 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.10 -0.10 19 0 0 0
29SEP26 34.00 C 2.46 2.50 2.39 2.45 -0.10 20 60 90 +60
29SEP26 35.00 C 0.00 0.00 0.00 1.81 -0.10 19 0 70 0
29SEP26 36.00 C 1.30 1.30 1.30 1.30 -0.08 19 15 238 +8
29SEP26 37.00 C 0.00 0.00 0.00 0.92 -0.05 19 0 100 0
29SEP26 38.00 C 0.00 0.00 0.00 0.62 -0.04 19 0 184 0
29SEP26 39.00 C 0.00 0.00 0.00 0.40 -0.03 19 0 231 0
29SEP26 40.00 C 0.27 0.27 0.27 0.25 -0.02 19 23 375 +18
29SEP26 41.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 279 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 108 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 163 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 530 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 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 24 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 10.74 -0.22 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.78 -0.21 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.81 -0.22 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.86 -0.15 22 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.92 -0.13 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.96 -0.14 20 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 5.09 -0.15 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 4.29 -0.15 20 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 3.55 -0.15 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.89 -0.14 20 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 2.31 -0.14 20 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 1.81 -0.17 20 0 267 0
30DEC26 37.00 C 1.55 1.55 1.48 1.44 -0.11 20 16 102 +16
30DEC26 38.00 C 1.19 1.19 1.08 1.09 -0.10 20 57 241 0
30DEC26 39.00 C 0.82 0.82 0.82 0.82 -0.10 20 23 134 +23
30DEC26 40.00 C 0.63 0.70 0.63 0.60 -0.08 20 53 143 -3
30DEC26 41.00 C 0.53 0.54 0.53 0.43 -0.07 20 45 122 0
30DEC26 42.00 C 0.00 0.00 0.00 0.31 -0.06 20 0 122 0
30DEC26 43.00 C 0.00 0.00 0.00 0.21 -0.06 20 0 197 0
30DEC26 44.00 C 0.00 0.00 0.00 0.15 -0.04 20 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 45 0
30DEC26 46.00 C 0.18 0.18 0.18 0.07 -0.02 20 4 86 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 54 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 22 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 9.79 -0.20 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.88 -0.18 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.89 -0.23 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.02 -0.10 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.04 -0.15 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.20 -0.17 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.44 -0.17 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.73 -0.18 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.11 -0.18 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.57 -0.20 20 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.10 -0.20 20 0 30 0
30MAR27 37.00 C 0.00 0.00 0.00 1.75 -0.13 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 1.40 -0.14 20 0 171 0
30MAR27 39.00 C 0.00 0.00 0.00 1.12 -0.13 20 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 0.88 -0.12 20 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 0.69 -0.11 20 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 0.54 -0.10 20 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 0.42 -0.08 20 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 0.32 -0.07 20 0 54 0
30MAR27 45.00 C 0.00 0.00 0.00 0.25 -0.06 20 0 115 0
30MAR27 46.00 C 0.00 0.00 0.00 0.19 -0.04 20 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.14 -0.04 20 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.11 -0.03 20 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 104 0
30MAR27 50.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 352 0
29JUN27 27.00 C 0.00 0.00 0.00 8.88 -0.22 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.95 -0.23 21 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.08 -0.21 21 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.30 -0.12 22 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.55 -0.29 22 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.87 -0.11 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.24 -0.01 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.58 -0.11 21 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.08 -0.10 21 0 10 0
29JUN27 36.00 C 0.00 0.00 0.00 2.64 -0.10 21 0 3 0
29JUN27 37.00 C 0.00 0.00 0.00 2.27 -0.09 21 0 4 0
29JUN27 38.00 C 0.00 0.00 0.00 1.93 -0.08 21 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 1.63 -0.08 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.39 -0.07 21 0 16 0
29JUN27 41.00 C 0.00 0.00 0.00 1.16 -0.07 21 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 0.98 -0.06 21 0 8 0
29JUN27 43.00 C 0.00 0.00 0.00 0.87 -0.05 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.73 -0.05 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 0.60 -0.04 22 0 19 0
29JUN27 46.00 C 0.00 0.00 0.00 0.50 -0.04 22 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.41 -0.03 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.34 -0.03 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.28 -0.02 22 0 108 0
TOTAL CALL 685 25,058 +282
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 195 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 249 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 794 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 627 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 477 0
29JUN26 34.00 P 0.04 0.05 0.04 0.03 +0.01 21 3 786 -2
29JUN26 35.00 P 0.14 0.21 0.14 0.19 +0.02 20 19 978 +18
29JUN26 36.00 P 0.61 0.80 0.50 0.72 +0.08 20 112 965 -63
29JUN26 37.00 P 1.50 1.72 1.50 1.63 +0.15 26 71 3,119 0
29JUN26 38.00 P 0.00 0.00 0.00 2.58 +0.12 0 0 1,510 0
29JUN26 39.00 P 0.00 0.00 0.00 3.58 +0.12 0 0 886 0
29JUN26 40.00 P 0.00 0.00 0.00 4.58 +0.12 0 0 886 -37
29JUN26 41.00 P 0.00 0.00 0.00 5.58 +0.12 0 0 55 -110
29JUN26 42.00 P 0.00 0.00 0.00 6.72 +0.26 92 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.72 +0.22 101 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.72 +0.22 110 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 9.72 +0.22 119 0 165 0
29JUN26 46.00 P 0.00 0.00 0.00 10.72 +0.25 128 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.72 +0.22 135 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.72 +0.20 143 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.72 +0.20 150 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.72 +0.20 157 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.22 +0.25 175 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.64 +0.13 169 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.22 +0.20 206 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.72 +0.25 220 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 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 19 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 81 0
30JUL26 33.00 P 0.13 0.13 0.13 0.11 +0.01 18 22 245 +10
30JUL26 34.00 P 0.33 0.33 0.33 0.29 +0.02 18 10 340 -10
30JUL26 35.00 P 0.52 0.67 0.52 0.61 +0.05 18 44 716 +29
30JUL26 36.00 P 0.00 0.00 0.00 1.12 +0.09 18 0 988 0
30JUL26 37.00 P 1.77 1.77 1.77 1.81 +0.11 18 12 793 -12
30JUL26 38.00 P 0.00 0.00 0.00 2.65 +0.10 18 0 1,050 0
30JUL26 39.00 P 0.00 0.00 0.00 3.59 +0.12 19 0 340 0
30JUL26 40.00 P 0.00 0.00 0.00 4.58 +0.12 0 0 101 -15
30JUL26 41.00 P 0.00 0.00 0.00 5.58 +0.12 0 0 103 0
30JUL26 42.00 P 0.00 0.00 0.00 6.72 +0.26 40 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.72 +0.22 44 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.72 +0.21 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.72 +0.19 51 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.72 +0.25 55 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.72 +0.18 58 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 12.72 +0.18 61 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 13.72 +0.20 65 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 14.72 +0.20 68 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 17.22 +0.19 75 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 20 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 0.17 0.20 0.17 0.13 +0.01 19 23 36 +23
28AUG26 33.00 P 0.34 0.34 0.34 0.28 +0.02 19 10 179 0
28AUG26 34.00 P 0.00 0.00 0.00 0.53 +0.03 19 0 103 0
28AUG26 35.00 P 0.76 0.93 0.76 0.88 +0.05 19 46 142 +28
28AUG26 36.00 P 0.00 0.00 0.00 1.38 +0.08 19 0 328 0
28AUG26 37.00 P 1.91 2.02 1.91 2.03 +0.11 19 8 704 +5
28AUG26 38.00 P 0.00 0.00 0.00 2.80 +0.10 19 0 323 0
28AUG26 39.00 P 0.00 0.00 0.00 3.66 +0.11 19 0 164 0
28AUG26 40.00 P 4.48 4.48 4.48 4.59 +0.11 18 50 435 +50
28AUG26 41.00 P 0.00 0.00 0.00 5.58 +0.12 0 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 6.72 +0.26 31 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 7.72 +0.20 34 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 8.72 +0.21 37 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.72 +0.19 40 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.72 +0.20 43 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.72 +0.18 45 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.72 +0.18 48 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.72 +0.20 50 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.72 +0.20 53 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 17.22 +0.19 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 44 0
29SEP26 29.00 P 0.08 0.08 0.08 0.03 0.00 20 15 76 +15
29SEP26 30.00 P 0.00 0.00 0.00 0.06 0.00 19 0 145 0
29SEP26 31.00 P 0.19 0.19 0.19 0.13 +0.01 19 23 244 +23
29SEP26 32.00 P 0.31 0.31 0.31 0.25 +0.01 19 40 569 +40
29SEP26 33.00 P 0.45 0.45 0.45 0.45 +0.02 19 1 262 +1
29SEP26 34.00 P 0.67 0.77 0.67 0.73 +0.03 19 20 260 +1
29SEP26 35.00 P 1.07 1.10 1.07 1.10 +0.04 19 16 704 0
29SEP26 36.00 P 0.00 0.00 0.00 1.60 +0.07 19 0 473 0
29SEP26 37.00 P 2.23 2.23 2.19 2.22 +0.10 19 30 682 +15
29SEP26 38.00 P 0.00 0.00 0.00 2.96 +0.09 19 0 337 0
29SEP26 39.00 P 0.00 0.00 0.00 3.77 +0.10 19 0 110 0
29SEP26 40.00 P 4.68 4.68 4.68 4.68 +0.14 20 15 181 +15
29SEP26 41.00 P 0.00 0.00 0.00 5.59 +0.11 19 0 62 0
29SEP26 42.00 P 0.00 0.00 0.00 6.72 +0.26 27 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 7.72 +0.20 29 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 8.72 +0.21 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.72 +0.19 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.72 +0.19 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.72 +0.18 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.72 +0.18 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.72 +0.20 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.72 +0.19 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.22 +0.18 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 90 0
30DEC26 29.00 P 0.00 0.00 0.00 0.25 -0.02 20 0 108 0
30DEC26 30.00 P 0.46 0.46 0.46 0.41 -0.02 20 10 347 +10
30DEC26 31.00 P 0.00 0.00 0.00 0.62 -0.03 20 0 293 0
30DEC26 32.00 P 1.00 1.00 1.00 0.91 0.00 20 15 178 -4
30DEC26 33.00 P 1.27 1.27 1.24 1.22 0.00 20 90 218 +56
30DEC26 34.00 P 1.65 1.65 1.64 1.68 +0.04 20 57 389 +38
30DEC26 35.00 P 2.12 2.22 2.12 2.11 -0.02 19 35 324 +5
30DEC26 36.00 P 2.77 2.80 2.77 2.80 +0.03 20 3 200 -2
30DEC26 37.00 P 0.00 0.00 0.00 3.43 +0.01 20 0 120 0
30DEC26 38.00 P 0.00 0.00 0.00 4.15 +0.02 20 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 4.93 +0.04 20 0 60 0
30DEC26 40.00 P 0.00 0.00 0.00 5.75 +0.05 20 0 26 0
30DEC26 41.00 P 0.00 0.00 0.00 6.62 +0.26 20 0 14 0
30DEC26 42.00 P 0.00 0.00 0.00 7.60 +0.17 22 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 8.52 +0.15 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.46 +0.16 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.41 +0.21 23 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 11.37 +0.22 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.34 +0.22 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.31 +0.22 25 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 14.28 +0.22 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.25 +0.24 25 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.70 +0.22 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.18 -0.03 20 0 50 0
30MAR27 28.00 P 0.37 0.37 0.37 0.29 -0.03 20 15 63 +15
30MAR27 29.00 P 0.00 0.00 0.00 0.44 -0.04 20 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 0.64 -0.03 20 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.88 -0.07 20 0 78 0
30MAR27 32.00 P 1.16 1.16 1.16 1.18 -0.02 20 10 178 +10
30MAR27 33.00 P 0.00 0.00 0.00 1.55 -0.01 20 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.95 -0.16 19 0 89 0
30MAR27 35.00 P 0.00 0.00 0.00 2.45 -0.04 19 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 3.11 -0.03 20 0 40 0
30MAR27 37.00 P 0.00 0.00 0.00 3.74 -0.02 20 0 64 0
30MAR27 38.00 P 0.00 0.00 0.00 4.43 -0.02 20 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 5.19 +0.01 20 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 5.98 +0.02 20 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 6.86 +0.09 20 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 7.73 +0.11 21 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 8.62 +0.13 21 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 9.49 +0.07 20 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 10.47 +0.12 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.37 +0.10 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.37 +0.23 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.33 +0.23 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.30 +0.24 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.27 +0.24 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.70 +0.22 23 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.41 0.00 22 0 8 0
29JUN27 28.00 P 0.00 0.00 0.00 0.57 +0.03 22 0 66 0
29JUN27 29.00 P 0.00 0.00 0.00 0.78 +0.04 22 0 5 0
29JUN27 30.00 P 1.10 1.10 1.10 1.04 +0.07 22 1 55 +1
29JUN27 31.00 P 0.00 0.00 0.00 1.35 +0.03 22 0 31 0
29JUN27 32.00 P 1.72 1.72 1.72 1.72 +0.01 22 8 52 +8
29JUN27 33.00 P 0.00 0.00 0.00 2.13 +0.01 22 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.61 +0.02 22 0 76 0
29JUN27 35.00 P 0.00 0.00 0.00 3.12 0.00 22 0 98 0
29JUN27 36.00 P 0.00 0.00 0.00 3.73 +0.03 22 0 100 0
29JUN27 37.00 P 0.00 0.00 0.00 4.37 +0.04 23 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 5.06 +0.08 23 0 7 0
29JUN27 39.00 P 0.00 0.00 0.00 5.62 +0.05 22 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 6.57 +0.25 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 7.37 +0.07 24 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 8.22 +0.07 24 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 9.04 +0.03 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.99 +0.10 25 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 10.87 +0.10 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.77 +0.13 25 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.68 +0.21 26 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.60 +0.22 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.52 +0.15 26 0 0 0
TOTAL PUT 834 28,331 +161
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$ 81.70
29JUN26 52.50 C 0.00 0.00 0.00 29.23 -1.64 119 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.81 -1.57 147 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.31 -1.53 132 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.73 -1.63 78 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.23 -1.56 64 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.73 -1.49 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.23 -1.41 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.73 -1.34 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 9.23 -0.96 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.74 -0.96 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 4.32 -0.94 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 2.21 -0.86 27 0 0 0
29JUN26 82.50 C 0.77 0.93 0.77 0.84 -0.54 28 130 172 +56
29JUN26 85.00 C 0.21 0.21 0.21 0.21 -0.27 28 10 240 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 -0.08 28 0 71 0
29JUN26 90.00 C 0.05 0.05 0.05 0.01 -0.02 31 15 3,109 -15
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,192 0
29JUN26 95.00 C 0.03 0.03 0.03 0.01 0.00 46 40 1,251 -40
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 309 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 565 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 229 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 223 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 945 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 96 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 26.83 -1.55 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 24.34 -1.54 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.86 -1.54 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 19.25 -1.67 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.84 -1.54 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.41 -1.41 25 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.97 -1.10 26 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.61 -0.90 26 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.40 -0.83 26 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.42 -0.74 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 3.76 -0.61 26 0 0 0
30JUL26 82.50 C 2.86 2.86 2.44 2.52 -0.33 26 264 474 +249
30JUL26 85.00 C 1.39 1.39 1.39 1.53 -0.26 26 15 15 0
30JUL26 87.50 C 0.96 0.96 0.96 0.89 -0.17 26 15 403 -15
30JUL26 90.00 C 0.50 0.50 0.50 0.48 -0.11 26 1 565 0
30JUL26 92.50 C 0.00 0.00 0.00 0.24 -0.08 26 0 1,225 0
30JUL26 95.00 C 0.00 0.00 0.00 0.12 -0.04 26 0 191 0
30JUL26 97.50 C 0.00 0.00 0.00 0.05 -0.03 26 0 161 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 168 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 200 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 122 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 164 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.04 - 31 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 19.55 -1.49 27 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.32 -1.26 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.81 -1.28 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.38 -1.29 26 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.20 -0.84 27 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 8.18 -0.78 27 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 6.39 -0.69 27 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 4.91 -0.54 27 0 0 0
28AUG26 82.50 C 3.89 3.89 3.54 3.68 -0.39 27 15 111 +15
28AUG26 85.00 C 0.00 0.00 0.00 2.61 -0.25 27 0 118 0
28AUG26 87.50 C 0.00 0.00 0.00 1.80 -0.21 27 0 419 0
28AUG26 90.00 C 1.29 1.29 1.11 1.22 -0.16 27 16 216 +15
28AUG26 92.50 C 0.00 0.00 0.00 0.80 -0.11 27 0 116 0
28AUG26 95.00 C 0.00 0.00 0.00 0.51 -0.08 27 0 133 0
28AUG26 97.50 C 0.00 0.00 0.00 0.31 -0.08 27 0 112 0
28AUG26 100.00 C 0.00 0.00 0.00 0.19 -0.05 27 0 280 0
28AUG26 102.50 C 0.00 0.00 0.00 0.11 -0.03 27 0 99 0
28AUG26 105.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 75 0
28AUG26 107.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 27.13 -1.75 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.66 -1.71 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.23 -1.60 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.83 -1.46 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.57 -1.27 31 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 15.12 -1.31 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.51 -1.60 21 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 10.80 -0.78 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.90 -0.72 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.20 -0.64 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.72 -0.56 26 0 0 0
29SEP26 82.50 C 4.51 4.51 4.51 4.54 -0.36 27 15 135 +15
29SEP26 85.00 C 0.00 0.00 0.00 3.47 -0.21 27 0 554 0
29SEP26 87.50 C 0.00 0.00 0.00 2.57 -0.21 27 0 547 0
29SEP26 90.00 C 1.80 1.92 1.79 1.93 -0.13 27 75 201 -23
29SEP26 92.50 C 0.00 0.00 0.00 1.39 -0.11 27 0 69 0
29SEP26 95.00 C 1.05 1.05 1.05 0.99 -0.08 27 15 84 +15
29SEP26 97.50 C 0.71 0.80 0.71 0.69 -0.11 27 135 402 +135
29SEP26 100.00 C 0.00 0.00 0.00 0.46 -0.09 26 0 81 0
29SEP26 102.50 C 0.00 0.00 0.00 0.32 -0.05 27 0 91 0
29SEP26 105.00 C 0.00 0.00 0.00 0.22 -0.03 27 0 119 0
29SEP26 107.50 C 0.00 0.00 0.00 0.14 -0.03 26 0 98 0
29SEP26 110.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 68 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 0.00 27 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 27.31 -1.70 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.93 -1.64 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.55 -1.55 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.25 -1.44 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.08 -1.27 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.91 -1.20 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.75 -1.24 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.87 -1.14 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.16 -0.71 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 8.63 -0.63 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.25 -0.56 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 6.04 -0.48 26 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 5.13 -0.27 26 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 4.17 -0.41 26 0 9 0
30DEC26 90.00 C 3.59 3.59 3.59 3.40 -0.34 26 250 426 -22
30DEC26 92.50 C 0.00 0.00 0.00 2.74 -0.27 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 2.18 -0.23 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 1.72 -0.21 26 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 1.36 -0.16 26 0 55 0
30DEC26 102.50 C 0.00 0.00 0.00 1.06 -0.12 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.82 -0.11 26 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 0.62 -0.08 26 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 0.47 -0.07 26 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 0.36 -0.05 26 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.28 -0.03 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.21 -0.04 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 27.99 -1.34 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.68 -1.27 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.42 -1.21 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.27 -1.12 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.15 -1.08 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.13 -1.06 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.20 -1.07 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.30 -1.16 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.71 -1.05 26 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 10.23 -0.67 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.94 -0.60 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 7.75 -0.53 26 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 6.64 -0.54 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 5.90 -0.47 27 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 4.98 -0.45 27 0 11 0
30MAR27 92.50 C 0.00 0.00 0.00 4.26 -0.41 27 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 3.63 -0.32 27 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 3.04 -0.30 27 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 2.57 -0.25 27 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 2.12 -0.26 26 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.80 -0.19 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 1.47 -0.19 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.24 -0.14 26 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.00 -0.15 26 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 0.82 -0.12 26 0 1,270 0
29JUN27 60.00 C 0.00 0.00 0.00 24.05 - 28 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 21.95 -1.52 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.88 -1.52 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.93 -1.46 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.09 -1.39 26 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.44 -1.26 26 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.42 -0.61 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 12.02 -0.43 28 0 0 0
29JUN27 80.00 C 10.30 10.30 10.30 10.43 -0.88 27 4 4 +4
29JUN27 82.50 C 0.00 0.00 0.00 9.30 -0.47 27 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.25 -0.47 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 7.32 -0.40 27 0 0 0
29JUN27 90.00 C 6.26 6.26 6.26 6.46 -0.40 27 4 4 0
29JUN27 92.50 C 0.00 0.00 0.00 5.71 -0.32 27 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 5.01 -0.33 27 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 4.40 -0.26 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.86 -0.26 27 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 3.36 -0.22 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.95 -0.20 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 2.54 -0.24 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.23 -0.23 27 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.95 -0.22 27 0 47 0
29JUN27 115.00 C 1.62 1.62 1.62 1.73 -0.16 28 30 30 +30
TOTAL CALL 1,049 19,772 +419
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 126 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 114 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 131 0
29JUN26 67.50 P 0.04 0.04 0.04 0.01 0.00 59 53 323 0
29JUN26 70.00 P 0.06 0.06 0.05 0.01 0.00 48 31 832 -31
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 523 0
29JUN26 75.00 P 0.10 0.10 0.10 0.01 0.00 28 1 563 -1
29JUN26 77.50 P 0.14 0.18 0.14 0.09 +0.01 28 133 214 -133
29JUN26 80.00 P 0.56 0.65 0.51 0.49 +0.11 28 119 254 -53
29JUN26 82.50 P 1.06 1.70 0.93 1.54 +0.27 26 179 1,346 -41
29JUN26 85.00 P 3.35 3.58 3.35 3.37 +0.65 22 54 848 -48
29JUN26 87.50 P 0.00 0.00 0.00 5.81 +0.81 27 0 1,256 0
29JUN26 90.00 P 0.00 0.00 0.00 8.30 +0.95 0 0 1,251 0
29JUN26 92.50 P 11.15 11.15 11.10 10.80 +0.95 0 400 234 -280
29JUN26 95.00 P 0.00 0.00 0.00 13.30 +0.95 0 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 15.93 +1.08 79 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.43 +1.08 89 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.93 +1.08 97 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 23.43 +1.08 105 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.93 +1.08 113 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.43 +1.08 121 0 0 -15
29JUN26 112.50 P 0.00 0.00 0.00 30.93 +1.08 129 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.43 +1.08 136 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.93 +1.08 143 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.08 +0.03 26 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.21 +0.06 26 0 129 0
30JUL26 75.00 P 0.58 0.58 0.58 0.50 +0.13 26 80 296 +80
30JUL26 77.50 P 1.20 1.20 1.14 1.03 +0.22 26 82 278 +67
30JUL26 80.00 P 1.46 2.00 1.46 1.87 +0.33 26 16 198 -14
30JUL26 82.50 P 0.00 0.00 0.00 2.95 +0.32 25 0 296 0
30JUL26 85.00 P 4.22 4.22 4.22 4.49 +0.56 25 30 581 +15
30JUL26 87.50 P 5.36 5.60 5.36 6.46 +0.82 26 8 582 0
30JUL26 90.00 P 0.00 0.00 0.00 8.59 +0.83 26 0 356 0
30JUL26 92.50 P 0.00 0.00 0.00 10.89 +0.89 26 0 137 0
30JUL26 95.00 P 0.00 0.00 0.00 13.31 +0.93 26 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 15.93 +1.08 35 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.43 +1.08 39 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.93 +1.08 43 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.43 +1.08 47 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.93 +1.08 50 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.43 +1.08 53 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.93 +1.08 57 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 33.43 +1.08 60 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.16 +0.04 27 0 1 0
28AUG26 70.00 P 0.00 0.00 0.00 0.34 +0.07 27 0 47 0
28AUG26 72.50 P 0.00 0.00 0.00 0.65 +0.12 27 0 152 0
28AUG26 75.00 P 0.00 0.00 0.00 1.14 +0.19 27 0 197 0
28AUG26 77.50 P 1.60 1.60 1.60 1.87 +0.28 27 15 103 +15
28AUG26 80.00 P 0.00 0.00 0.00 2.74 +0.32 26 0 195 0
28AUG26 82.50 P 0.00 0.00 0.00 3.88 +0.26 26 0 451 0
28AUG26 85.00 P 5.45 5.45 5.45 5.37 +0.60 26 4 364 +4
28AUG26 87.50 P 0.00 0.00 0.00 7.19 +0.64 27 0 152 0
28AUG26 90.00 P 0.00 0.00 0.00 9.14 +0.74 27 0 225 0
28AUG26 92.50 P 0.00 0.00 0.00 11.26 +0.81 27 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 13.51 +0.86 27 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.94 +0.97 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.43 +1.05 31 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.93 +1.08 34 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.43 +1.08 37 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.93 +1.08 40 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.43 +1.08 42 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.93 +1.08 45 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 33.43 +1.08 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 +0.02 26 0 97 0
29SEP26 65.00 P 0.36 0.36 0.36 0.19 +0.04 27 15 106 +15
29SEP26 67.50 P 0.00 0.00 0.00 0.37 +0.07 27 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 0.66 +0.13 27 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 1.09 +0.18 27 0 135 0
29SEP26 75.00 P 1.84 1.84 1.84 1.69 +0.23 27 2 167 +2
29SEP26 77.50 P 2.63 2.63 2.49 2.49 +0.30 27 90 379 +84
29SEP26 80.00 P 0.00 0.00 0.00 3.42 +0.28 26 0 197 0
29SEP26 82.50 P 0.00 0.00 0.00 4.61 +0.30 26 0 57 0
29SEP26 85.00 P 0.00 0.00 0.00 6.15 +0.60 26 0 590 0
29SEP26 87.50 P 0.00 0.00 0.00 7.81 +0.67 26 0 507 0
29SEP26 90.00 P 9.82 9.82 9.82 9.65 +0.73 26 2 295 0
29SEP26 92.50 P 0.00 0.00 0.00 11.65 +0.79 26 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 13.80 +0.84 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 16.14 +0.97 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.46 +0.97 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.93 +1.04 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.43 +1.08 32 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.93 +1.08 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.43 +1.08 37 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.97 +1.12 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.43 +1.08 41 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.93 +1.08 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.26 +0.04 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.44 +0.07 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.71 +0.10 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 1.08 +0.13 26 0 137 0
30DEC26 70.00 P 0.00 0.00 0.00 1.58 +0.17 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 2.22 +0.22 26 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 2.99 +0.27 26 0 82 0
30DEC26 77.50 P 0.00 0.00 0.00 3.88 +0.33 26 0 20 0
30DEC26 80.00 P 4.89 4.89 4.89 4.97 +0.40 25 3 168 0
30DEC26 82.50 P 0.00 0.00 0.00 6.25 +0.50 25 0 37 0
30DEC26 85.00 P 7.80 7.80 7.80 7.73 +0.55 26 1 34 -1
30DEC26 87.50 P 0.00 0.00 0.00 9.30 +0.58 26 0 93 0
30DEC26 90.00 P 0.00 0.00 0.00 11.04 +0.64 26 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 12.89 +1.07 26 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 15.00 +1.26 27 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 17.07 +1.30 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 19.23 +1.38 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.45 +1.42 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.74 +1.05 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.12 +1.10 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.48 +1.07 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.97 +1.12 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.43 +1.08 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.93 +1.08 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.26 +0.03 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.40 +0.02 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.62 +0.05 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.92 +0.08 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.28 +0.12 26 0 88 0
30MAR27 67.50 P 0.00 0.00 0.00 1.75 +0.13 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 2.35 +0.16 26 0 112 0
30MAR27 72.50 P 0.00 0.00 0.00 3.09 +0.21 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.95 +0.28 26 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 4.91 +0.29 26 0 6 0
30MAR27 80.00 P 0.00 0.00 0.00 6.05 +0.35 26 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 7.53 +0.65 26 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 8.92 +0.70 26 0 48 0
30MAR27 87.50 P 0.00 0.00 0.00 10.50 +0.52 26 0 51 0
30MAR27 90.00 P 0.00 0.00 0.00 12.15 +0.93 26 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 13.66 +0.74 25 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 15.60 +0.92 25 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 17.61 +1.06 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.69 +1.20 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.85 +1.34 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.05 +1.36 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.32 +1.30 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.61 +0.84 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.02 +0.93 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.43 +0.97 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.22 - 28 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 1.66 +0.15 28 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 2.19 +0.18 28 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 2.84 +0.21 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.60 +0.26 28 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 4.44 +0.28 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 5.46 +0.34 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 6.56 +0.41 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.79 +0.42 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 9.14 +0.49 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 10.58 +0.50 29 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 12.16 +0.58 29 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 13.81 +0.59 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.59 +0.66 29 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 17.43 +0.66 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 19.38 +0.73 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.39 +0.75 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 23.47 +0.79 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.62 +0.90 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.81 +0.99 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.09 +1.13 32 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.39 +1.26 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.74 +1.41 33 0 0 0
TOTAL PUT 1,318 18,791 -335
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 16.06
29JUN26 9.75 C 0.00 0.00 0.00 6.35 +0.13 204 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.16 +0.25 235 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.66 +0.25 215 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.10 +0.19 160 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.65 +0.24 172 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.16 +0.25 158 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.65 +0.24 136 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.16 +0.26 122 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.64 +0.24 99 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.13 +0.21 79 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.57 +0.16 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.08 +0.14 32 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.65 +0.13 34 0 4 0
29JUN26 16.00 C 0.30 0.34 0.30 0.30 +0.05 32 14 111 -4
29JUN26 16.50 C 0.14 0.14 0.12 0.11 +0.02 32 24 996 -24
29JUN26 17.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 1,198 0
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 54 0 497 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 896 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 253 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 120 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 76 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 120 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 132 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 143 0 43 0
30JUL26 11.00 C 0.00 0.00 0.00 5.13 +0.20 66 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.65 +0.23 64 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.16 +0.22 59 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.65 +0.14 50 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 3.16 +0.18 45 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.64 +0.18 35 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.15 +0.15 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.71 +0.14 30 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.32 +0.14 31 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.97 +0.11 31 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 0.67 +0.08 30 0 63 0
30JUL26 16.50 C 0.00 0.00 0.00 0.47 +0.07 31 0 172 0
30JUL26 17.00 C 0.31 0.31 0.31 0.31 +0.05 31 17 184 0
30JUL26 17.50 C 0.21 0.21 0.21 0.19 +0.03 31 1 128 0
30JUL26 18.00 C 0.13 0.13 0.13 0.12 +0.02 31 201 597 -200
30JUL26 18.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 301 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 278 0
30JUL26 19.50 C 0.04 0.04 0.04 0.02 0.00 31 2 80 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 163 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 62 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 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 52 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.22 +0.23 60 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.73 +0.24 55 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.21 +0.21 47 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.75 +0.23 46 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.28 +0.22 43 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.82 +0.20 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.39 +0.25 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.93 +0.14 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.57 +0.14 33 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 1.26 +0.13 33 0 113 0
28AUG26 16.00 C 0.96 0.96 0.96 0.99 +0.11 33 2 54 +2
28AUG26 16.50 C 0.77 0.77 0.69 0.76 +0.09 33 95 146 +49
28AUG26 17.00 C 0.00 0.00 0.00 0.59 +0.08 34 0 487 0
28AUG26 17.50 C 0.00 0.00 0.00 0.44 +0.05 34 0 130 0
28AUG26 18.00 C 0.00 0.00 0.00 0.33 +0.05 34 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.24 +0.04 34 0 45 0
28AUG26 19.00 C 0.00 0.00 0.00 0.17 +0.03 34 0 45 0
28AUG26 19.50 C 0.14 0.14 0.14 0.12 +0.02 34 15 34 +15
28AUG26 20.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 13 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.39 +0.17 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.16 +0.22 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.66 +0.19 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.22 +0.23 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.73 +0.24 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.25 +0.21 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.75 +0.20 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.30 +0.20 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.88 +0.19 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.49 +0.16 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.11 +0.16 34 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.76 +0.13 33 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 1.48 +0.15 34 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.19 +0.12 33 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 0.94 +0.08 32 0 1,276 0
29SEP26 17.00 C 0.76 0.76 0.76 0.78 +0.09 33 1 61 +1
29SEP26 17.50 C 0.00 0.00 0.00 0.63 +0.08 33 0 81 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 +0.06 33 0 120 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 +0.06 34 0 108 0
29SEP26 19.00 C 0.00 0.00 0.00 0.30 +0.05 33 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 +0.04 33 0 91 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 +0.03 33 0 680 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 121 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 +0.01 34 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 6.46 +0.11 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.22 +0.11 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.75 +0.09 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.35 +0.16 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.90 +0.16 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.47 +0.17 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.05 +0.12 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.63 +0.10 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.25 +0.20 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.88 +0.10 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.52 +0.10 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.21 +0.08 33 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 1.93 +0.07 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.67 +0.05 33 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.43 +0.06 32 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.28 +0.05 34 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 1.09 +0.04 33 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 0.93 +0.06 33 0 29 0
30DEC26 18.50 C 0.00 0.00 0.00 0.78 +0.04 33 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.67 +0.03 33 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.56 -0.01 33 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.47 0.00 33 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.33 -0.01 33 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.23 -0.01 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 0.00 33 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 0.00 33 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 5.93 +0.15 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.50 +0.16 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.09 +0.18 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.67 +0.16 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.28 +0.10 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.90 +0.19 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.54 +0.18 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.21 +0.14 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.89 +0.14 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.59 +0.13 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.31 +0.12 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.06 +0.13 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.81 +0.08 33 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.65 +0.08 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.47 +0.08 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.30 +0.11 33 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.15 +0.10 33 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.01 +0.08 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.84 +0.01 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.77 +0.04 33 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.60 +0.05 33 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.45 +0.03 33 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 0.34 +0.02 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.26 +0.02 33 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 5.65 +0.16 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.23 +0.14 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.83 +0.14 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.45 +0.17 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.08 +0.13 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.72 +0.14 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.39 +0.11 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.08 +0.10 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.79 +0.09 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.52 +0.09 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.28 +0.08 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.05 +0.08 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.84 +0.06 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.65 +0.06 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.48 +0.05 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.32 +0.05 33 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.18 +0.04 33 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 1.05 +0.03 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.93 +0.03 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.74 +0.03 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.58 +0.01 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.45 +0.01 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.36 +0.01 33 0 0 0
TOTAL CALL 372 12,837 -161
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 169 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 162 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 133 0 130 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 184 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 315 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 639 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 442 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 752 0
29JUN26 15.50 P 0.10 0.10 0.10 0.08 -0.07 34 5 595 -5
29JUN26 16.00 P 0.25 0.30 0.25 0.25 -0.12 34 11 294 -11
29JUN26 16.50 P 0.55 0.55 0.55 0.55 -0.15 33 10 863 0
29JUN26 17.00 P 1.13 1.13 1.13 0.97 -0.16 34 10 968 -10
29JUN26 17.50 P 0.00 0.00 0.00 1.44 -0.17 0 0 398 0
29JUN26 18.00 P 0.00 0.00 0.00 1.94 -0.22 0 0 189 0
29JUN26 18.50 P 0.00 0.00 0.00 2.44 -0.17 0 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.94 -0.17 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 3.44 -0.17 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.94 -0.17 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.94 -0.17 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.94 -0.17 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.94 -0.17 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.94 -0.17 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.94 -0.17 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.03 0.00 33 0 45 0
30JUL26 14.00 P 0.08 0.08 0.08 0.06 -0.01 32 15 63 +10
30JUL26 14.50 P 0.13 0.15 0.13 0.12 -0.03 31 16 154 +1
30JUL26 15.00 P 0.00 0.00 0.00 0.22 -0.05 31 0 135 0
30JUL26 15.50 P 0.00 0.00 0.00 0.38 -0.07 31 0 206 0
30JUL26 16.00 P 0.51 0.51 0.51 0.60 -0.09 31 11 260 -1
30JUL26 16.50 P 0.78 0.78 0.78 0.87 -0.10 31 14 85 0
30JUL26 17.00 P 0.00 0.00 0.00 1.20 -0.17 31 0 134 0
30JUL26 17.50 P 0.00 0.00 0.00 1.59 -0.14 31 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 2.01 -0.15 30 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.55 -0.12 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.02 -0.09 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.44 -0.17 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.94 -0.17 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.94 -0.17 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.94 -0.17 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.94 -0.17 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.94 -0.17 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.07 0.00 35 0 15 0
28AUG26 13.50 P 0.14 0.14 0.14 0.11 -0.02 34 30 50 +30
28AUG26 14.00 P 0.21 0.21 0.21 0.19 -0.02 34 30 60 +30
28AUG26 14.50 P 0.31 0.31 0.31 0.30 -0.03 34 2 86 +2
28AUG26 15.00 P 0.00 0.00 0.00 0.44 -0.05 33 0 18 0
28AUG26 15.50 P 0.00 0.00 0.00 0.62 -0.07 33 0 172 0
28AUG26 16.00 P 0.00 0.00 0.00 0.86 -0.08 34 0 176 0
28AUG26 16.50 P 1.02 1.02 1.02 1.11 -0.12 33 9 375 +9
28AUG26 17.00 P 0.00 0.00 0.00 1.44 -0.11 33 0 279 0
28AUG26 17.50 P 0.00 0.00 0.00 1.80 -0.16 34 0 136 0
28AUG26 18.00 P 0.00 0.00 0.00 2.21 -0.14 35 0 45 0
28AUG26 18.50 P 0.00 0.00 0.00 2.59 -0.10 33 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 3.02 -0.13 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.50 -0.15 34 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.97 -0.18 34 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.94 -0.17 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.94 -0.17 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.94 -0.17 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.94 -0.17 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 0.00 34 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 0.00 34 0 15 0
29SEP26 13.00 P 0.16 0.16 0.16 0.13 -0.01 34 15 81 +15
29SEP26 13.50 P 0.00 0.00 0.00 0.20 -0.01 33 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.30 -0.02 33 0 164 0
29SEP26 14.50 P 0.00 0.00 0.00 0.44 -0.02 34 0 60 0
29SEP26 15.00 P 0.57 0.61 0.57 0.59 -0.05 33 11 4,237 0
29SEP26 15.50 P 0.78 0.82 0.78 0.80 -0.05 33 22 49 -18
29SEP26 16.00 P 1.09 1.09 1.09 1.03 -0.06 33 11 43 +11
29SEP26 16.50 P 0.00 0.00 0.00 1.32 -0.07 34 0 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 1.60 -0.13 33 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 1.94 -0.14 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.32 -0.15 33 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.72 -0.12 33 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.13 -0.13 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.58 -0.18 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.03 -0.19 34 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 4.96 -0.16 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.97 -0.22 39 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.96 -0.20 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.96 -0.15 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.11 -0.03 33 0 34 0
30DEC26 12.00 P 0.20 0.20 0.20 0.16 -0.04 33 25 13 -25
30DEC26 12.50 P 0.00 0.00 0.00 0.23 -0.05 33 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.33 -0.04 33 0 112 0
30DEC26 13.50 P 0.47 0.47 0.47 0.45 -0.06 33 30 63 +30
30DEC26 14.00 P 0.57 0.61 0.57 0.57 -0.07 33 7 8 -2
30DEC26 14.50 P 0.75 0.75 0.75 0.73 -0.08 33 3 34 0
30DEC26 15.00 P 0.00 0.00 0.00 0.91 -0.12 32 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.12 -0.11 32 0 69 0
30DEC26 16.00 P 0.00 0.00 0.00 1.43 -0.09 34 0 32 0
30DEC26 16.50 P 0.00 0.00 0.00 1.68 -0.08 33 0 66 0
30DEC26 17.00 P 0.00 0.00 0.00 1.95 -0.10 32 0 42 0
30DEC26 17.50 P 0.00 0.00 0.00 2.26 -0.10 32 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.60 -0.11 32 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.98 -0.08 32 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.36 -0.10 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.76 -0.13 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.18 -0.17 32 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.06 -0.17 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.01 -0.18 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.02 -0.14 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.02 -0.11 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.29 -0.03 33 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.40 -0.02 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.52 -0.03 33 0 22 0
30MAR27 13.50 P 0.63 0.63 0.63 0.64 -0.04 33 3 23 +3
30MAR27 14.00 P 0.00 0.00 0.00 0.79 -0.03 32 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 0.96 -0.09 32 0 4 0
30MAR27 15.00 P 0.00 0.00 0.00 1.16 -0.09 32 0 2 0
30MAR27 15.50 P 1.35 1.35 1.35 1.38 -0.11 32 2 5 +2
30MAR27 16.00 P 0.00 0.00 0.00 1.68 -0.07 33 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.96 -0.08 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.20 -0.11 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.53 -0.12 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.88 -0.12 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.24 -0.15 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.62 -0.12 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.00 -0.09 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.40 -0.12 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.24 -0.13 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.12 -0.15 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.05 -0.13 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.02 -0.16 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.30 -0.04 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.41 -0.03 33 0 14 0
29JUN27 12.00 P 0.00 0.00 0.00 0.52 -0.05 33 0 10 0
29JUN27 12.50 P 0.00 0.00 0.00 0.66 -0.04 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.80 -0.06 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.98 -0.03 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.16 -0.04 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.34 -0.08 32 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.57 -0.08 32 0 0 0
29JUN27 15.50 P 1.76 1.76 1.76 1.81 -0.10 32 1 1 +1
29JUN27 16.00 P 0.00 0.00 0.00 2.08 -0.11 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.36 -0.11 31 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 2.68 -0.10 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.97 -0.12 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.31 -0.12 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.65 -0.12 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.00 -0.14 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.37 -0.13 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.76 -0.12 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.56 -0.12 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.41 -0.13 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.27 -0.13 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.15 -0.13 28 0 0 0
TOTAL PUT 293 16,000 +72
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$ 69.60
26JUN26 50.00 C 0.00 0.00 0.00 19.81 -2.61 212 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 17.32 -2.52 187 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 14.82 -2.62 161 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 12.33 -2.62 137 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 9.85 -2.17 115 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 7.34 -2.18 89 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 4.88 -2.18 67 0 3 0
26JUN26 67.50 C 2.50 2.50 2.50 2.73 -2.14 57 2 5 +2
26JUN26 70.00 C 1.75 1.75 1.05 1.22 -1.60 55 267 155 +123
26JUN26 72.50 C 0.82 1.14 0.38 0.41 -0.94 54 556 274 -132
26JUN26 75.00 C 0.40 0.40 0.14 0.10 -0.42 54 280 822 +43
26JUN26 77.50 C 0.16 0.16 0.07 0.02 -0.14 54 108 306 -1
26JUN26 80.00 C 0.04 0.04 0.04 0.01 -0.03 62 81 417 -81
26JUN26 82.50 C 0.04 0.04 0.04 0.01 0.00 74 4 166 -4
26JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 139 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 16 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 107 0 37 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 136 0 31 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 32.66 -2.72 209 0 257 0
29JUN26 38.00 C 0.00 0.00 0.00 31.70 -2.67 220 0 140 0
29JUN26 39.00 C 0.00 0.00 0.00 30.66 -2.72 193 0 291 0
29JUN26 40.00 C 0.00 0.00 0.00 29.67 -2.62 190 0 76 0
29JUN26 41.00 C 0.00 0.00 0.00 28.66 -2.64 177 0 231 0
29JUN26 42.00 C 0.00 0.00 0.00 27.70 -2.67 186 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 26.66 -2.72 162 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 25.70 -2.68 171 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 24.70 -2.68 163 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 23.67 -2.71 145 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 22.71 -2.67 151 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 21.71 -2.60 144 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.69 -2.69 131 0 5,200 0
29JUN26 50.00 C 20.10 20.10 20.10 19.81 -2.61 148 3 18 -1
29JUN26 52.50 C 0.00 0.00 0.00 17.32 -2.59 131 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 14.82 -2.62 112 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 12.33 -2.62 96 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.85 -2.18 80 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 7.34 -2.21 62 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 5.00 -2.11 52 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 2.95 -2.02 47 0 6,806 0
29JUN26 70.00 C 1.90 2.03 1.30 1.47 -1.52 46 555 3,549 +284
29JUN26 72.50 C 0.86 0.92 0.53 0.60 -0.94 45 419 1,962 -12
29JUN26 75.00 C 0.51 0.55 0.21 0.20 -0.47 45 454 7,861 +56
29JUN26 77.50 C 0.28 0.28 0.11 0.06 -0.18 46 805 5,434 -93
29JUN26 80.00 C 0.14 0.14 0.06 0.02 -0.06 48 594 22,573 -467
29JUN26 82.50 C 0.06 0.07 0.05 0.01 -0.01 52 195 10,860 -130
29JUN26 85.00 C 0.07 0.07 0.04 0.01 0.00 60 309 9,825 -195
29JUN26 87.50 C 0.02 0.04 0.02 0.01 0.00 68 111 4,333 -32
29JUN26 90.00 C 0.04 0.04 0.02 0.01 0.00 75 126 18,580 -126
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 4,906 0
29JUN26 95.00 C 0.02 0.02 0.02 0.01 0.00 89 2 9,691 -2
29JUN26 97.50 C 0.02 0.02 0.02 0.01 0.00 96 2 7,691 -2
29JUN26 100.00 C 0.03 0.03 0.03 0.01 0.00 102 16 10,183 -16
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 108 0 8,867 0
29JUN26 105.00 C 0.01 0.01 0.01 0.01 0.00 114 21 14,962 0
29JUN26 107.50 C 0.01 0.01 0.01 0.01 0.00 120 10 3,021 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 126 0 12,298 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 131 0 1,628 0
29JUN26 115.00 C 0.01 0.01 0.01 0.01 0.00 137 4 14,852 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 142 0 3,661 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 147 0 8,135 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 152 0 2,756 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 157 0 7,358 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 161 0 1,590 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 166 0 13,798 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 170 0 1,343 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 175 0 2,560 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 179 0 516 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 183 0 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 187 0 1,101 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 191 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 195 0 967 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 199 0 2,977 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 203 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 207 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 210 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 214 0 1,102 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 217 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 221 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 224 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 228 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 231 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 234 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 237 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 240 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 243 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 246 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 249 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 252 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 255 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 258 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 261 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 264 0 2,300 0
03JUL26 50.00 C 0.00 0.00 0.00 19.94 -2.48 126 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 17.32 -2.59 100 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 14.82 -2.62 86 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 12.51 -2.44 85 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 9.85 -2.21 61 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 7.34 -2.27 47 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 5.30 -1.97 50 0 0 0
03JUL26 67.50 C 3.32 3.32 3.32 3.42 -1.87 48 10 10 +10
03JUL26 70.00 C 1.84 2.18 1.84 1.99 -1.45 46 28 36 +8
03JUL26 72.50 C 1.71 1.71 0.96 1.04 -1.00 46 114 165 +91
03JUL26 75.00 C 0.85 0.85 0.48 0.49 -0.61 46 30 210 +16
03JUL26 77.50 C 0.41 0.48 0.25 0.20 -0.33 45 31 171 +6
03JUL26 80.00 C 0.15 0.19 0.15 0.08 -0.15 46 12 144 +4
03JUL26 82.50 C 0.00 0.00 0.00 0.03 -0.06 46 0 21 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 29.93 -2.47 95 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 28.84 -2.56 83 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 27.94 -2.47 88 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 26.95 -2.46 85 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 26.06 -2.36 88 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 25.06 -2.36 84 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 23.98 -2.45 76 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 22.99 -2.45 73 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 22.18 -2.28 79 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.14 -2.33 74 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.05 -2.44 66 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.76 -2.29 65 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.34 -2.30 59 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 12.56 -2.71 42 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 10.67 -1.84 49 0 29 0
30JUL26 62.50 C 0.00 0.00 0.00 8.59 -2.04 46 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 6.70 -1.86 45 0 90 0
30JUL26 67.50 C 4.90 5.25 4.90 5.13 -1.59 44 61 181 +61
30JUL26 70.00 C 4.54 4.72 3.57 3.77 -1.36 43 134 399 +37
30JUL26 72.50 C 3.21 3.30 2.57 2.73 -1.09 43 77 463 +61
30JUL26 75.00 C 2.46 2.52 1.80 1.92 -0.84 43 146 1,661 -57
30JUL26 77.50 C 1.78 1.78 1.23 1.31 -0.63 43 222 2,623 +196
30JUL26 80.00 C 1.24 1.24 0.88 0.87 -0.46 43 773 3,718 +332
30JUL26 82.50 C 0.89 0.89 0.63 0.56 -0.33 43 150 3,064 +92
30JUL26 85.00 C 0.61 0.61 0.44 0.36 -0.22 43 2,349 3,949 -699
30JUL26 87.50 C 0.45 0.45 0.35 0.22 -0.15 43 188 3,297 +142
30JUL26 90.00 C 0.32 0.33 0.27 0.13 -0.10 42 349 10,206 +184
30JUL26 92.50 C 0.24 0.27 0.23 0.08 -0.06 43 29 1,334 -5
30JUL26 95.00 C 0.22 0.22 0.22 0.05 -0.04 43 1 8,449 0
30JUL26 97.50 C 0.15 0.17 0.15 0.03 -0.02 43 12 2,297 -9
30JUL26 100.00 C 0.15 0.15 0.15 0.02 -0.01 44 63 3,561 -23
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,119 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,271 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 607 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,254 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 375 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 522 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 144 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 586 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 289 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 600 0
28AUG26 40.00 C 0.00 0.00 0.00 30.21 -2.55 81 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 29.01 -2.59 68 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 28.03 -2.60 66 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 27.07 -2.57 65 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 26.23 -2.30 69 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 25.13 -2.43 62 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 24.17 -2.56 61 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 23.21 -2.59 59 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 22.26 -2.53 58 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 21.44 -2.39 61 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 20.36 -2.34 56 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 18.05 -2.28 53 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.86 -2.32 52 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 13.70 -2.18 50 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 11.32 -2.39 44 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 9.51 -1.84 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 7.88 -1.68 44 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 6.63 -1.48 45 0 60 0
28AUG26 70.00 C 5.13 5.52 4.97 5.33 -1.32 45 461 1,028 +422
28AUG26 72.50 C 4.39 4.39 4.02 4.27 -1.11 45 6 327 +3
28AUG26 75.00 C 4.00 4.00 3.16 3.37 -0.96 45 35 481 +15
28AUG26 77.50 C 2.68 2.68 2.46 2.62 -0.83 45 293 1,700 +209
28AUG26 80.00 C 2.48 2.52 2.00 2.02 -0.68 44 54 1,694 -38
28AUG26 82.50 C 1.62 1.62 1.60 1.54 -0.55 44 35 1,376 -8
28AUG26 85.00 C 1.54 1.54 1.22 1.16 -0.44 44 73 2,632 -21
28AUG26 87.50 C 1.24 1.25 1.07 0.87 -0.35 44 45 3,339 -38
28AUG26 90.00 C 0.90 0.90 0.80 0.64 -0.28 44 121 3,950 +110
28AUG26 92.50 C 0.64 0.64 0.64 0.47 -0.21 44 76 1,199 -24
28AUG26 95.00 C 0.59 0.60 0.52 0.34 -0.17 44 255 2,007 -47
28AUG26 97.50 C 0.55 0.55 0.43 0.25 -0.12 44 40 2,189 0
28AUG26 100.00 C 0.42 0.44 0.37 0.18 -0.09 44 63 1,055 +41
28AUG26 102.50 C 0.36 0.36 0.36 0.13 -0.07 44 3 621 -1
28AUG26 105.00 C 0.30 0.30 0.28 0.09 -0.05 44 12 4,334 0
28AUG26 107.50 C 0.00 0.00 0.00 0.07 -0.03 44 0 172 0
28AUG26 110.00 C 0.23 0.23 0.23 0.05 -0.03 44 18 298 +18
28AUG26 112.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 123 0
28AUG26 115.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 273 0
28AUG26 117.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 202 0
28AUG26 120.00 C 0.14 0.14 0.14 0.01 -0.01 44 1 223 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 176 0
28AUG26 125.00 C 0.11 0.11 0.11 0.01 0.00 47 10 544 +10
29SEP26 37.00 C 0.00 0.00 0.00 33.10 -2.45 66 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 32.26 -2.54 71 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 31.31 -2.47 70 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 30.21 -2.60 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.26 -2.59 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.31 -2.41 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.34 -2.59 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.39 -2.64 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.55 -2.46 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.61 -2.45 59 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 23.69 -2.25 58 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 22.76 -2.46 57 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 21.85 -2.44 56 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 20.94 -2.34 55 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 18.57 -2.41 50 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 16.43 -2.31 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.36 -2.23 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.24 -2.32 44 0 166 0
29SEP26 62.50 C 0.00 0.00 0.00 10.55 -2.14 44 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 9.23 -1.41 46 0 497 0
29SEP26 67.50 C 7.80 7.80 7.80 7.67 -1.57 44 1 38 +1
29SEP26 70.00 C 7.50 7.50 7.50 6.52 -1.20 45 1 1,838 +1
29SEP26 72.50 C 6.23 6.23 5.24 5.46 -1.17 45 637 1,231 +424
29SEP26 75.00 C 4.37 4.48 4.37 4.56 -0.99 45 75 1,140 +55
29SEP26 77.50 C 3.74 3.74 3.64 3.78 -0.89 45 120 3,015 -120
29SEP26 80.00 C 3.50 3.50 2.99 3.10 -0.80 45 116 6,266 -111
29SEP26 82.50 C 2.52 2.68 2.52 2.52 -0.69 45 48 4,781 0
29SEP26 85.00 C 2.16 2.25 2.01 2.04 -0.59 44 202 6,005 +6
29SEP26 87.50 C 1.90 1.90 1.70 1.64 -0.50 44 32 2,858 -30
29SEP26 90.00 C 1.63 1.68 1.50 1.32 -0.41 44 22 7,675 +1
29SEP26 92.50 C 1.30 1.30 1.30 1.05 -0.34 44 6 3,926 0
29SEP26 95.00 C 1.20 1.20 0.97 0.84 -0.28 44 22 9,892 +4
29SEP26 97.50 C 0.91 0.91 0.91 0.66 -0.23 44 3 2,137 0
29SEP26 100.00 C 0.83 0.83 0.73 0.52 -0.19 44 35 14,217 +11
29SEP26 102.50 C 0.64 0.64 0.64 0.41 -0.15 44 1 4,867 0
29SEP26 105.00 C 0.62 0.62 0.62 0.32 -0.13 44 107 2,076 -2
29SEP26 107.50 C 0.00 0.00 0.00 0.25 -0.10 44 0 1,396 0
29SEP26 110.00 C 0.47 0.47 0.43 0.20 -0.08 44 112 6,619 0
29SEP26 112.50 C 0.00 0.00 0.00 0.15 -0.07 44 0 884 0
29SEP26 115.00 C 0.00 0.00 0.00 0.12 -0.05 44 0 2,794 0
29SEP26 117.50 C 0.00 0.00 0.00 0.09 -0.04 44 0 5,510 0
29SEP26 120.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 2,445 0
29SEP26 122.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 1,237 0
29SEP26 125.00 C 0.24 0.24 0.24 0.05 -0.02 45 10 1,348 0
29SEP26 127.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 514 0
29SEP26 130.00 C 0.17 0.22 0.17 0.03 -0.01 45 15 2,602 +10
29SEP26 132.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 286 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 442 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 257 0
29SEP26 155.00 C 0.10 0.10 0.10 0.01 0.00 50 20 248 +20
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 728 0
30DEC26 37.00 C 0.00 0.00 0.00 33.97 -2.50 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 33.04 -2.49 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 32.11 -2.48 61 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 31.18 -2.48 60 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 30.11 -2.62 56 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 29.18 -2.62 55 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 28.28 -2.57 54 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 27.50 -2.34 55 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 26.62 -2.31 54 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 25.68 -2.36 53 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 24.80 -2.32 52 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 23.94 -2.28 51 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 23.07 -2.26 50 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 22.22 -2.24 50 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 20.18 -2.16 48 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 18.20 -2.12 47 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 16.43 -1.98 46 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 14.70 -1.92 45 0 213 0
30DEC26 62.50 C 0.00 0.00 0.00 13.07 -1.88 45 0 168 0
30DEC26 65.00 C 0.00 0.00 0.00 11.60 -1.81 44 0 232 0
30DEC26 67.50 C 10.86 10.86 10.86 10.11 -1.87 43 10 320 +10
30DEC26 70.00 C 9.11 9.11 9.11 9.06 -1.61 44 30 15,323 +30
30DEC26 72.50 C 0.00 0.00 0.00 8.13 -1.26 44 0 128 0
30DEC26 75.00 C 7.57 7.57 7.57 7.16 -1.17 44 13 457 -7
30DEC26 77.50 C 6.18 6.18 6.18 6.29 -1.07 44 1 1,152 -1
30DEC26 80.00 C 5.90 5.90 5.38 5.51 -1.03 44 58 3,077 -26
30DEC26 82.50 C 5.20 5.20 4.92 4.81 -0.94 44 11 2,584 +1
30DEC26 85.00 C 4.46 4.46 4.46 4.20 -0.85 44 30 7,639 +30
30DEC26 87.50 C 3.69 3.95 3.69 3.66 -0.77 44 2 2,320 0
30DEC26 90.00 C 3.57 3.58 3.36 3.18 -0.69 44 58 17,317 +30
30DEC26 92.50 C 0.00 0.00 0.00 2.76 -0.62 43 0 2,291 0
30DEC26 95.00 C 0.00 0.00 0.00 2.39 -0.56 43 0 1,643 0
30DEC26 97.50 C 2.37 2.37 2.33 2.07 -0.50 43 54 1,668 0
30DEC26 100.00 C 2.12 2.20 2.10 1.79 -0.44 43 143 10,481 +74
30DEC26 102.50 C 0.00 0.00 0.00 1.55 -0.39 43 0 869 0
30DEC26 105.00 C 1.66 1.66 1.66 1.33 -0.36 43 2 1,663 0
30DEC26 107.50 C 1.46 1.46 1.44 1.15 -0.31 43 70 987 +10
30DEC26 110.00 C 1.48 1.48 1.48 0.99 -0.28 43 14 2,097 +14
30DEC26 112.50 C 1.34 1.34 1.33 0.85 -0.25 43 16 706 +1
30DEC26 115.00 C 1.08 1.08 1.08 0.74 -0.21 43 22 1,278 +22
30DEC26 117.50 C 0.00 0.00 0.00 0.63 -0.19 43 0 2,058 0
30DEC26 120.00 C 0.95 0.95 0.95 0.54 -0.17 43 10 2,212 0
30DEC26 122.50 C 0.91 0.91 0.88 0.47 -0.14 43 6 956 -6
30DEC26 125.00 C 0.85 0.85 0.85 0.40 -0.13 43 6 893 0
30DEC26 127.50 C 0.00 0.00 0.00 0.35 -0.11 43 0 867 0
30DEC26 130.00 C 0.00 0.00 0.00 0.30 -0.09 43 0 3,441 0
30DEC26 132.50 C 0.00 0.00 0.00 0.25 -0.09 43 0 2,536 0
30DEC26 135.00 C 0.57 0.57 0.57 0.22 -0.07 43 1 1,030 -1
30DEC26 137.50 C 0.00 0.00 0.00 0.19 -0.06 43 0 564 0
30DEC26 140.00 C 0.00 0.00 0.00 0.16 -0.06 43 0 878 0
30DEC26 142.50 C 0.00 0.00 0.00 0.14 -0.05 43 0 598 0
30DEC26 145.00 C 0.00 0.00 0.00 0.12 -0.04 43 0 327 0
30DEC26 147.50 C 0.00 0.00 0.00 0.10 -0.04 43 0 178 0
30DEC26 150.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 607 0
30DEC26 152.50 C 0.00 0.00 0.00 0.08 -0.03 43 0 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 522 0
30DEC26 157.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 412 0
30DEC26 160.00 C 0.30 0.35 0.30 0.05 -0.02 43 59 1,692 +9
30MAR27 37.00 C 0.00 0.00 0.00 34.61 -2.47 58 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 33.58 -2.48 55 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 32.70 -2.45 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 31.82 -2.42 54 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 30.95 -2.42 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 30.13 -2.33 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 29.22 -2.33 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.37 -2.29 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.51 -2.27 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 26.66 -2.25 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 25.83 -2.22 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.02 -2.19 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.22 -2.16 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.43 -2.14 48 0 4,497 0
30MAR27 52.50 C 0.00 0.00 0.00 21.54 -2.07 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.76 -1.98 46 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 18.08 -1.90 46 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 16.51 -1.80 45 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 14.99 -1.77 45 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 13.61 -1.70 44 0 70 0
30MAR27 67.50 C 0.00 0.00 0.00 12.39 -1.57 44 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 11.26 -1.44 44 0 12,159 0
30MAR27 72.50 C 0.00 0.00 0.00 10.16 -1.38 44 0 116 0
30MAR27 75.00 C 9.38 9.38 9.38 9.20 -1.28 44 1 515 0
30MAR27 77.50 C 0.00 0.00 0.00 8.32 -1.10 44 0 3,013 0
30MAR27 80.00 C 7.50 7.50 7.50 7.50 -1.10 44 1 1,934 0
30MAR27 82.50 C 7.20 7.21 6.77 6.77 -1.01 44 89 810 -49
30MAR27 85.00 C 6.53 6.53 6.14 6.09 -0.94 43 53 10,391 -3
30MAR27 87.50 C 0.00 0.00 0.00 5.48 -0.87 43 0 548 0
30MAR27 90.00 C 5.00 5.05 5.00 4.93 -0.80 43 48 5,626 +48
30MAR27 92.50 C 0.00 0.00 0.00 4.43 -0.73 43 0 362 0
30MAR27 95.00 C 0.00 0.00 0.00 3.98 -0.67 43 0 2,127 0
30MAR27 97.50 C 0.00 0.00 0.00 3.57 -0.62 43 0 365 0
30MAR27 100.00 C 0.00 0.00 0.00 3.20 -0.57 43 0 1,699 0
30MAR27 102.50 C 0.00 0.00 0.00 2.87 -0.52 43 0 401 0
30MAR27 105.00 C 0.00 0.00 0.00 2.58 -0.47 43 0 721 0
30MAR27 107.50 C 0.00 0.00 0.00 2.31 -0.43 43 0 294 0
30MAR27 110.00 C 0.00 0.00 0.00 2.07 -0.40 43 0 2,579 0
30MAR27 112.50 C 2.49 2.49 2.49 1.85 -0.37 43 5 2,389 -5
30MAR27 115.00 C 0.00 0.00 0.00 1.66 -0.33 43 0 137 0
30MAR27 117.50 C 2.15 2.15 2.15 1.49 -0.30 43 10 81 0
30MAR27 120.00 C 1.80 1.80 1.80 1.33 -0.28 43 1 1,164 +1
30MAR27 122.50 C 0.00 0.00 0.00 1.19 -0.25 43 0 252 0
30MAR27 125.00 C 0.00 0.00 0.00 1.07 -0.23 43 0 1,584 0
29JUN27 50.00 C 25.50 25.50 25.50 24.39 -2.30 46 2 67 0
29JUN27 52.50 C 0.00 0.00 0.00 22.59 -2.26 45 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.89 -2.21 44 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 19.28 -2.16 44 0 0 0
29JUN27 60.00 C 18.33 18.33 18.33 17.78 -2.10 44 10 12 +10
29JUN27 62.50 C 0.00 0.00 0.00 16.37 -2.03 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.05 -1.97 43 0 20 0
29JUN27 67.50 C 0.00 0.00 0.00 13.83 -1.90 43 0 0 0
29JUN27 70.00 C 13.20 13.20 13.20 12.69 -1.83 43 10 17 +10
29JUN27 72.50 C 0.00 0.00 0.00 11.40 -1.57 42 0 0 0
29JUN27 75.00 C 11.60 11.60 11.60 10.66 -1.69 43 9 49 +9
29JUN27 77.50 C 10.66 10.66 10.66 9.76 -1.58 42 3 129 +3
29JUN27 80.00 C 9.18 9.44 9.18 8.93 -1.54 42 105 1,215 +54
29JUN27 82.50 C 0.00 0.00 0.00 8.17 -1.47 42 0 250 0
29JUN27 85.00 C 8.36 8.36 8.33 7.46 -1.40 42 80 495 -40
29JUN27 87.50 C 7.66 7.67 7.64 6.82 -1.33 42 90 168 -30
29JUN27 90.00 C 7.08 7.08 7.08 6.23 -1.26 42 40 531 0
29JUN27 92.50 C 0.00 0.00 0.00 5.69 -1.19 42 0 272 0
29JUN27 95.00 C 5.68 5.68 5.68 5.19 -1.13 42 3 176 +3
29JUN27 97.50 C 0.00 0.00 0.00 4.74 -1.07 42 0 73 0
29JUN27 100.00 C 5.33 5.33 5.33 4.32 -1.01 42 1 793 +1
29JUN27 102.50 C 0.00 0.00 0.00 3.94 -0.96 42 0 140 0
29JUN27 105.00 C 0.00 0.00 0.00 3.60 -0.90 42 0 1,095 0
29JUN27 107.50 C 3.85 3.85 3.85 3.28 -0.85 42 101 708 +67
TOTAL CALL 14,167 633,966 +851
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 102 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 0.00 0.00 0.00 0.01 0.00 68 0 18 0
26JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 61 0
26JUN26 65.00 P 0.00 0.00 0.00 0.12 +0.08 54 0 55 0
26JUN26 67.50 P 0.57 0.72 0.48 0.56 +0.35 55 167 274 +42
26JUN26 70.00 P 0.95 1.70 0.76 1.52 +0.82 52 186 275 -4
26JUN26 72.50 P 2.12 3.55 2.12 3.18 +1.44 48 39 328 -37
26JUN26 75.00 P 4.50 5.20 4.50 5.49 +1.91 54 13 344 -13
26JUN26 77.50 P 7.50 7.50 7.50 7.91 +2.27 54 2 74 -2
26JUN26 80.00 P 0.00 0.00 0.00 10.47 +2.45 85 4 38 0
26JUN26 82.50 P 11.75 11.75 11.75 12.90 +2.40 0 8 0 -8
26JUN26 85.00 P 15.26 15.26 15.26 15.40 +2.40 0 1 2 +1
26JUN26 87.50 P 0.00 0.00 0.00 17.90 +2.40 0 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 20.40 +2.40 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 22.90 +2.40 0 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 25.40 +2.40 0 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 27.90 +2.40 0 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 30.40 +2.40 0 0 0 0
29JUN26 37.00 P 0.01 0.01 0.01 0.01 0.00 179 2 1,087 +2
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 165 0 210 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 158 0 368 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 152 0 940 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 145 0 449 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 139 0 300 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 133 0 410 0
29JUN26 45.00 P 0.03 0.03 0.03 0.01 0.00 127 9 919 -9
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 121 0 263 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 115 0 106 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 110 0 53 0
29JUN26 49.00 P 0.03 0.03 0.03 0.01 0.00 104 15 5,285 -15
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 103 0
29JUN26 52.50 P 0.03 0.03 0.03 0.01 0.00 85 9 494 -9
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 733 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 592 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,702 0
29JUN26 62.50 P 0.17 0.17 0.17 0.05 +0.03 45 50 1,370 0
29JUN26 65.00 P 0.37 0.37 0.30 0.23 +0.15 45 217 6,439 +132
29JUN26 67.50 P 0.49 0.87 0.43 0.74 +0.44 45 86 16,796 +43
29JUN26 70.00 P 0.84 1.97 0.80 1.75 +0.91 43 1,291 14,230 +813
29JUN26 72.50 P 3.48 3.60 3.22 3.36 +1.46 41 71 8,074 0
29JUN26 75.00 P 4.33 6.00 4.33 5.54 +1.96 43 153 16,849 -121
29JUN26 77.50 P 6.35 8.77 6.10 7.98 +2.26 51 244 14,003 -186
29JUN26 80.00 P 9.57 10.97 9.57 10.47 +2.42 61 770 21,909 -630
29JUN26 82.50 P 13.20 13.60 12.90 13.29 +2.56 99 17 7,191 -5
29JUN26 85.00 P 15.45 16.00 15.00 15.40 +2.40 0 229 11,553 -102
29JUN26 87.50 P 17.60 17.80 17.50 17.90 +2.40 0 105 3,455 -104
29JUN26 90.00 P 20.44 20.80 20.10 20.40 +2.40 0 575 8,317 -1,549
29JUN26 92.50 P 22.80 22.80 22.80 22.90 +2.40 0 8 3,941 -8
29JUN26 95.00 P 25.50 25.60 25.30 25.40 +2.40 0 26 9,353 -631
29JUN26 97.50 P 27.80 27.80 27.80 27.90 +2.40 0 3 3,588 -936
29JUN26 100.00 P 0.00 0.00 0.00 30.40 +2.40 0 0 6,611 -144
29JUN26 102.50 P 0.00 0.00 0.00 32.90 +2.40 0 0 142 0
29JUN26 105.00 P 0.00 0.00 0.00 35.40 +2.40 0 0 257 -158
29JUN26 107.50 P 38.00 38.00 38.00 37.90 +2.40 0 2 1,100 -30
29JUN26 110.00 P 0.00 0.00 0.00 40.40 +2.40 0 0 2,956 0
29JUN26 112.50 P 0.00 0.00 0.00 42.90 +2.40 0 0 90 0
29JUN26 115.00 P 0.00 0.00 0.00 45.40 +2.40 0 0 742 0
29JUN26 117.50 P 0.00 0.00 0.00 47.90 +2.40 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.40 +2.40 0 0 65 0
29JUN26 122.50 P 0.00 0.00 0.00 52.90 +2.40 0 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 55.40 +2.40 0 0 282 0
29JUN26 127.50 P 0.00 0.00 0.00 57.90 +2.40 0 0 544 0
29JUN26 130.00 P 0.00 0.00 0.00 60.40 +2.40 0 0 293 0
29JUN26 132.50 P 0.00 0.00 0.00 62.90 +2.40 0 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 65.40 +2.40 0 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 67.90 +2.40 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.40 +2.40 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 72.90 +2.40 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 75.40 +2.40 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 77.90 +2.40 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 80.40 +2.40 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 82.90 +2.40 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 85.40 +2.40 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.90 +2.40 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.40 +2.40 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.90 +2.40 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 95.40 +2.40 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 97.90 +2.40 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.40 +2.40 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 102.90 +2.40 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 105.40 +2.40 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 107.90 +2.40 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 110.40 +2.40 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 112.90 +2.40 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 115.40 +2.40 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 117.90 +2.40 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 120.40 +2.40 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 122.90 +2.40 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 125.40 +2.40 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 127.90 +2.40 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 130.40 +2.40 0 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
03JUL26 60.00 P 0.19 0.19 0.19 0.05 +0.03 46 26 26 +26
03JUL26 62.50 P 0.35 0.35 0.35 0.17 +0.10 45 10 75 +10
03JUL26 65.00 P 0.68 0.68 0.65 0.51 +0.29 46 9 119 0
03JUL26 67.50 P 0.70 1.30 0.70 1.19 +0.60 46 114 261 +103
03JUL26 70.00 P 1.55 2.37 1.32 2.22 +0.95 44 133 192 +83
03JUL26 72.50 P 2.69 4.07 2.69 3.75 +1.39 42 18 48 +17
03JUL26 75.00 P 5.00 5.70 5.00 5.65 +1.70 39 7 37 +3
03JUL26 77.50 P 0.00 0.00 0.00 8.06 +2.13 45 0 3 0
03JUL26 80.00 P 0.00 0.00 0.00 10.47 +2.29 48 23 26 +23
03JUL26 82.50 P 0.00 0.00 0.00 13.29 +2.56 78 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 15.40 +2.39 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 17.90 +2.40 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 20.40 +2.40 0 16 16 +16
03JUL26 92.50 P 0.00 0.00 0.00 22.90 +2.40 0 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 25.40 +2.40 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 83 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 301 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30JUL26 50.00 P 0.18 0.18 0.17 0.02 +0.01 43 238 238 +100
30JUL26 52.50 P 0.24 0.24 0.24 0.06 +0.03 43 3 259 +3
30JUL26 55.00 P 0.28 0.35 0.28 0.14 +0.07 42 91 452 +81
30JUL26 57.50 P 0.53 0.54 0.53 0.30 +0.14 42 62 743 +51
30JUL26 60.00 P 0.61 0.83 0.61 0.61 +0.27 43 269 567 +41
30JUL26 62.50 P 0.96 1.26 0.96 1.09 +0.43 43 117 1,880 +34
30JUL26 65.00 P 1.30 1.92 1.30 1.79 +0.63 43 362 2,696 +213
30JUL26 67.50 P 2.52 2.82 2.52 2.71 +0.85 43 116 2,951 +81
30JUL26 70.00 P 2.92 4.00 2.92 3.82 +1.00 41 191 3,567 +32
30JUL26 72.50 P 4.31 5.49 4.31 5.27 +1.37 41 79 3,605 -22
30JUL26 75.00 P 5.60 7.26 5.60 7.01 +1.58 41 90 3,687 -22
30JUL26 77.50 P 7.50 9.20 7.49 8.82 +1.65 40 184 4,801 +15
30JUL26 80.00 P 9.50 11.33 9.47 11.04 +1.95 42 258 4,737 +128
30JUL26 82.50 P 12.00 12.50 12.00 13.29 +1.93 42 25 9,370 0
30JUL26 85.00 P 13.01 15.65 13.01 15.65 +2.15 44 24 4,749 +4
30JUL26 87.50 P 17.80 17.80 17.80 17.99 +2.28 42 4 2,345 +4
30JUL26 90.00 P 0.00 0.00 0.00 20.43 +2.34 43 0 883 0
30JUL26 92.50 P 0.00 0.00 0.00 22.90 +2.37 0 0 676 0
30JUL26 95.00 P 25.20 25.20 25.00 25.40 +2.40 0 8 3,968 -5
30JUL26 97.50 P 0.00 0.00 0.00 27.90 +2.40 0 0 236 0
30JUL26 100.00 P 30.50 30.50 30.50 30.40 +2.40 0 10 37 +10
30JUL26 102.50 P 0.00 0.00 0.00 32.90 +2.40 0 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 35.40 +2.40 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 37.90 +2.40 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 40.40 +2.40 0 0 1 0
30JUL26 112.50 P 0.00 0.00 0.00 42.90 +2.40 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 45.40 +2.40 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 47.90 +2.40 0 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 50.40 +2.40 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 52.90 +2.40 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 55.40 +2.40 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.07 +0.03 44 0 6 0
28AUG26 48.00 P 0.00 0.00 0.00 0.10 +0.04 44 0 328 0
28AUG26 49.00 P 0.00 0.00 0.00 0.13 +0.05 44 0 31 0
28AUG26 50.00 P 0.00 0.00 0.00 0.17 +0.07 44 0 66 0
28AUG26 52.50 P 0.00 0.00 0.00 0.33 +0.13 44 0 256 0
28AUG26 55.00 P 0.85 0.85 0.83 0.57 +0.20 44 110 130 +56
28AUG26 57.50 P 0.98 1.18 0.91 0.94 +0.30 44 56 197 0
28AUG26 60.00 P 1.62 1.62 1.62 1.46 +0.43 44 1 362 +1
28AUG26 62.50 P 2.00 2.15 2.00 2.16 +0.58 44 8 375 -6
28AUG26 65.00 P 2.37 3.09 2.37 2.96 +0.66 44 50 4,769 +18
28AUG26 67.50 P 4.01 4.09 4.01 3.95 +0.83 43 7 1,450 -1
28AUG26 70.00 P 4.51 5.15 4.51 5.15 +1.02 43 72 2,105 +62
28AUG26 72.50 P 6.37 6.64 6.37 6.63 +1.28 43 15 2,077 -2
28AUG26 75.00 P 7.15 7.15 7.15 8.20 +1.31 43 30 3,437 0
28AUG26 77.50 P 0.00 0.00 0.00 10.00 +1.57 43 0 2,835 0
28AUG26 80.00 P 10.50 11.50 10.50 12.04 +1.83 44 60 2,374 +30
28AUG26 82.50 P 12.50 14.37 12.50 14.11 +2.28 44 42 3,707 +10
28AUG26 85.00 P 15.00 15.50 15.00 16.23 +2.43 44 20 2,594 0
28AUG26 87.50 P 16.01 16.01 16.01 18.39 +1.54 43 10 2,877 0
28AUG26 90.00 P 0.00 0.00 0.00 20.58 +2.17 40 0 1,337 0
28AUG26 92.50 P 0.00 0.00 0.00 23.00 +2.25 41 0 311 0
28AUG26 95.00 P 25.76 25.76 25.76 25.40 +2.27 0 19 324 +19
28AUG26 97.50 P 0.00 0.00 0.00 27.94 +2.32 44 0 39 0
28AUG26 100.00 P 0.00 0.00 0.00 30.41 +2.36 44 0 24 0
28AUG26 102.50 P 0.00 0.00 0.00 32.90 +2.39 0 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 35.40 +2.40 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 37.90 +2.40 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 40.40 +2.40 0 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 42.90 +2.40 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 45.40 +2.40 0 0 2 0
28AUG26 117.50 P 0.00 0.00 0.00 47.90 +2.40 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 50.40 +2.40 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 52.90 +2.40 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 55.40 +2.40 0 0 0 0
29SEP26 37.00 P 0.13 0.13 0.13 0.01 0.00 44 17 201 +17
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.08 +0.03 44 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.10 +0.03 44 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.14 +0.05 44 0 82 0
29SEP26 46.00 P 0.00 0.00 0.00 0.17 +0.06 44 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.22 +0.07 44 0 32 0
29SEP26 48.00 P 0.60 0.60 0.60 0.28 +0.09 44 5 58 +5
29SEP26 49.00 P 0.00 0.00 0.00 0.35 +0.11 44 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.43 +0.14 44 0 785 0
29SEP26 52.50 P 1.00 1.02 1.00 0.71 +0.21 44 61 419 +9
29SEP26 55.00 P 1.10 1.22 1.10 1.09 +0.30 44 60 942 +60
29SEP26 57.50 P 1.78 1.79 1.71 1.60 +0.40 44 120 1,475 0
29SEP26 60.00 P 1.95 2.32 1.95 2.27 +0.54 45 33 2,682 -8
29SEP26 62.50 P 2.71 2.71 2.71 3.01 +0.59 44 50 1,496 +20
29SEP26 65.00 P 3.99 3.99 3.76 3.89 +0.71 43 57 9,326 -5
29SEP26 67.50 P 4.37 5.08 4.37 4.93 +0.85 43 107 2,904 +30
29SEP26 70.00 P 5.32 6.35 5.22 6.26 +1.10 43 112 28,673 +70
29SEP26 72.50 P 7.82 7.82 7.82 7.59 +1.12 43 8 3,481 0
29SEP26 75.00 P 8.80 9.53 8.80 9.18 +1.36 43 4 13,794 -2
29SEP26 77.50 P 11.20 11.20 11.20 10.93 +1.49 43 2 5,358 -2
29SEP26 80.00 P 11.50 13.50 11.44 12.80 +1.83 43 83 13,726 0
29SEP26 82.50 P 15.50 15.50 14.50 14.84 +1.79 44 17 7,582 0
29SEP26 85.00 P 0.00 0.00 0.00 16.89 +1.96 44 0 10,045 0
29SEP26 87.50 P 17.52 19.13 17.52 19.06 +2.14 44 138 3,047 +78
29SEP26 90.00 P 20.50 21.50 20.50 21.40 +2.56 46 41 4,581 -21
29SEP26 92.50 P 0.00 0.00 0.00 23.48 +2.40 44 0 3,602 0
29SEP26 95.00 P 24.74 25.50 24.74 25.50 +2.19 38 7 4,991 0
29SEP26 97.50 P 0.00 0.00 0.00 28.10 +2.48 43 0 2,595 0
29SEP26 100.00 P 29.50 29.50 29.50 30.49 +2.21 42 1 6,803 0
29SEP26 102.50 P 0.00 0.00 0.00 32.98 +2.47 44 0 2,709 0
29SEP26 105.00 P 0.00 0.00 0.00 35.43 +2.34 44 0 2,984 0
29SEP26 107.50 P 0.00 0.00 0.00 37.90 +2.36 0 0 1,051 0
29SEP26 110.00 P 0.00 0.00 0.00 40.40 +2.39 0 0 2,010 0
29SEP26 112.50 P 0.00 0.00 0.00 42.90 +2.40 0 0 1,545 0
29SEP26 115.00 P 0.00 0.00 0.00 45.40 +2.40 0 0 1,643 0
29SEP26 117.50 P 0.00 0.00 0.00 47.90 +2.40 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.40 +2.40 0 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 52.90 +2.40 0 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 55.40 +2.40 0 0 176 0
29SEP26 127.50 P 0.00 0.00 0.00 57.90 +2.40 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 60.40 +2.40 0 0 0 -83
29SEP26 132.50 P 0.00 0.00 0.00 62.90 +2.40 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 65.40 +2.40 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 67.90 +2.40 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 70.40 +2.40 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 72.90 +2.40 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 75.40 +2.40 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 77.90 +2.40 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 80.40 +2.40 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 82.90 +2.40 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 85.40 +2.40 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 87.90 +2.40 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 90.40 +2.40 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 133 0
30DEC26 38.00 P 0.00 0.00 0.00 0.15 +0.04 43 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.18 +0.04 43 0 3 0
30DEC26 40.00 P 0.00 0.00 0.00 0.23 +0.05 43 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.29 +0.08 43 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.34 +0.07 43 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.42 +0.09 43 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 0.51 +0.12 43 0 131 0
30DEC26 45.00 P 1.01 1.05 1.01 0.60 +0.12 43 4 15,335 +4
30DEC26 46.00 P 0.00 0.00 0.00 0.72 +0.16 43 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.84 +0.18 43 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.97 +0.19 43 0 273 0
30DEC26 49.00 P 0.00 0.00 0.00 1.13 +0.23 43 0 440 0
30DEC26 50.00 P 1.50 1.68 1.50 1.29 +0.24 43 2 707 +2
30DEC26 52.50 P 2.14 2.15 2.14 1.80 +0.34 43 80 743 +80
30DEC26 55.00 P 2.41 2.68 2.41 2.40 +0.40 43 65 1,413 +48
30DEC26 57.50 P 2.85 3.03 2.85 3.11 +0.47 44 10 1,109 +2
30DEC26 60.00 P 3.88 4.05 3.88 3.99 +0.61 44 15 3,446 -5
30DEC26 62.50 P 0.00 0.00 0.00 4.87 +0.64 43 0 5,508 0
30DEC26 65.00 P 5.96 6.01 5.96 5.88 +0.75 43 96 5,323 +96
30DEC26 67.50 P 6.54 7.14 6.54 7.04 +0.88 43 504 1,470 +387
30DEC26 70.00 P 7.37 8.41 7.37 8.30 +0.98 42 20 22,894 -10
30DEC26 72.50 P 9.06 9.06 9.06 9.74 +1.14 42 5 2,301 -5
30DEC26 75.00 P 0.00 0.00 0.00 11.17 +1.16 42 0 3,160 0
30DEC26 77.50 P 12.53 13.15 12.53 12.91 +1.35 42 94 4,252 +26
30DEC26 80.00 P 16.34 16.34 14.60 14.63 +1.54 42 95 11,775 -61
30DEC26 82.50 P 16.70 16.70 16.70 16.61 +1.82 43 5 4,540 0
30DEC26 85.00 P 0.00 0.00 0.00 18.51 +1.92 43 0 11,516 0
30DEC26 87.50 P 0.00 0.00 0.00 20.51 +2.13 43 0 1,257 0
30DEC26 90.00 P 22.90 22.90 22.90 22.57 +2.22 43 2 11,418 0
30DEC26 92.50 P 24.91 24.91 24.71 24.71 +2.01 43 60 2,055 +30
30DEC26 95.00 P 26.97 26.97 26.85 26.85 +2.41 44 62 2,897 +32
30DEC26 97.50 P 0.00 0.00 0.00 28.99 +2.41 43 0 2,231 0
30DEC26 100.00 P 0.00 0.00 0.00 31.25 +2.37 43 0 4,676 0
30DEC26 102.50 P 0.00 0.00 0.00 33.54 +2.53 43 0 307 0
30DEC26 105.00 P 35.00 35.00 35.00 35.88 +2.60 43 5 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 38.21 +2.56 43 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 40.48 +2.09 40 0 1,582 0
30DEC26 112.50 P 0.00 0.00 0.00 42.92 +2.15 40 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 45.47 +2.29 43 0 106 0
30DEC26 117.50 P 0.00 0.00 0.00 47.93 +2.33 43 0 31 -60
30DEC26 120.00 P 0.00 0.00 0.00 50.40 +2.35 0 0 243 -417
30DEC26 122.50 P 0.00 0.00 0.00 52.90 +2.38 0 0 8 0
30DEC26 125.00 P 55.53 55.53 55.53 55.40 +2.40 0 2 1,331 -2
30DEC26 127.50 P 0.00 0.00 0.00 57.90 +2.40 0 0 66 0
30DEC26 130.00 P 60.01 60.01 59.98 60.40 +2.40 0 2 65 -2
30DEC26 132.50 P 0.00 0.00 0.00 62.90 +2.40 0 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 65.40 +2.40 0 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 67.90 +2.40 0 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 70.40 +2.40 0 0 36 0
30DEC26 142.50 P 0.00 0.00 0.00 72.90 +2.40 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 75.40 +2.40 0 0 30 -34
30DEC26 147.50 P 0.00 0.00 0.00 77.90 +2.40 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 80.40 +2.40 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 82.90 +2.40 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 85.40 +2.40 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 87.90 +2.40 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 90.40 +2.40 0 0 60 0
30MAR27 37.00 P 0.79 0.79 0.79 0.33 +0.07 43 4 22,245 +4
30MAR27 38.00 P 0.00 0.00 0.00 0.40 +0.08 43 0 66 0
30MAR27 39.00 P 0.00 0.00 0.00 0.48 +0.10 43 0 90 0
30MAR27 40.00 P 0.00 0.00 0.00 0.57 +0.12 43 0 34 0
30MAR27 41.00 P 0.00 0.00 0.00 0.66 +0.12 43 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.78 +0.15 43 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.90 +0.17 43 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 1.03 +0.18 43 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 1.19 +0.21 43 0 85 0
30MAR27 46.00 P 1.80 1.80 1.80 1.36 +0.25 43 30 46 +30
30MAR27 47.00 P 0.00 0.00 0.00 1.53 +0.25 43 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.72 +0.27 43 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 1.94 +0.32 43 0 292 0
30MAR27 50.00 P 0.00 0.00 0.00 2.17 +0.35 43 0 4,846 0
30MAR27 52.50 P 3.09 3.09 3.09 2.81 +0.43 43 100 585 0
30MAR27 55.00 P 3.75 3.78 3.75 3.53 +0.47 43 60 875 0
30MAR27 57.50 P 0.00 0.00 0.00 4.41 +0.62 43 0 735 0
30MAR27 60.00 P 5.26 5.26 5.26 5.25 +0.55 43 1 5,528 0
30MAR27 62.50 P 6.15 6.15 6.15 6.19 +0.63 42 3 2,580 0
30MAR27 65.00 P 6.90 6.90 6.90 7.26 +0.74 42 28 6,122 0
30MAR27 67.50 P 0.00 0.00 0.00 8.44 +0.84 42 0 1,468 0
30MAR27 70.00 P 0.00 0.00 0.00 9.74 +1.04 42 0 12,608 0
30MAR27 72.50 P 0.00 0.00 0.00 11.19 +1.05 42 0 711 0
30MAR27 75.00 P 0.00 0.00 0.00 12.65 +1.11 42 0 3,436 0
30MAR27 77.50 P 0.00 0.00 0.00 14.20 +1.19 41 0 1,385 0
30MAR27 80.00 P 0.00 0.00 0.00 16.12 +1.50 42 0 3,595 0
30MAR27 82.50 P 0.00 0.00 0.00 17.84 +1.77 42 0 505 0
30MAR27 85.00 P 0.00 0.00 0.00 19.77 +1.78 42 0 11,235 0
30MAR27 87.50 P 0.00 0.00 0.00 21.63 +1.79 42 0 1,579 0
30MAR27 90.00 P 23.72 23.72 23.72 23.72 +2.13 43 60 1,723 +60
30MAR27 92.50 P 0.00 0.00 0.00 25.70 +2.14 43 0 77 0
30MAR27 95.00 P 27.65 27.65 27.65 27.78 +2.21 43 30 139 +30
30MAR27 97.50 P 0.00 0.00 0.00 29.90 +2.10 43 0 89 0
30MAR27 100.00 P 32.04 32.04 32.04 31.99 +2.27 42 30 366 +30
30MAR27 102.50 P 0.00 0.00 0.00 34.25 +2.39 43 0 33 0
30MAR27 105.00 P 36.76 36.76 36.50 36.41 +2.37 42 32 122 +32
30MAR27 107.50 P 0.00 0.00 0.00 38.73 +2.46 42 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 40.94 +2.44 41 0 96 0
30MAR27 112.50 P 0.00 0.00 0.00 43.30 +2.53 41 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 45.64 +2.46 41 0 1,621 0
30MAR27 117.50 P 0.00 0.00 0.00 47.98 +2.01 40 0 72 0
30MAR27 120.00 P 50.10 50.10 50.10 50.59 +2.26 43 3 69 +3
30MAR27 122.50 P 0.00 0.00 0.00 53.02 +2.29 43 0 1 0
30MAR27 125.00 P 54.30 55.12 54.30 55.46 +2.31 43 3 192 +3
29JUN27 50.00 P 0.00 0.00 0.00 2.77 +0.17 42 0 614 0
29JUN27 52.50 P 0.00 0.00 0.00 3.50 +0.21 42 0 1,031 0
29JUN27 55.00 P 4.64 4.64 4.64 4.31 +0.28 42 500 713 +500
29JUN27 57.50 P 0.00 0.00 0.00 5.23 +0.32 42 0 623 0
29JUN27 60.00 P 6.45 6.45 6.41 6.25 +0.43 42 11 2,241 +11
29JUN27 62.50 P 0.00 0.00 0.00 7.36 +0.63 42 0 1,237 0
29JUN27 65.00 P 8.54 8.54 8.54 8.43 +0.68 42 3 3,186 +1
29JUN27 67.50 P 9.19 9.63 9.19 9.63 +0.79 42 190 2,276 +190
29JUN27 70.00 P 11.10 11.10 11.08 10.92 +0.82 41 4 89 +2
29JUN27 72.50 P 0.00 0.00 0.00 12.33 +0.87 41 0 803 0
29JUN27 75.00 P 11.32 11.32 11.32 13.88 +1.04 41 1 972 +1
29JUN27 77.50 P 15.60 15.60 15.60 15.47 +1.11 41 1 908 +1
29JUN27 80.00 P 16.51 16.51 16.51 17.10 +1.23 41 90 2,083 +90
29JUN27 82.50 P 0.00 0.00 0.00 18.97 +1.43 42 0 425 0
29JUN27 85.00 P 0.00 0.00 0.00 20.78 +1.65 42 0 264 0
29JUN27 87.50 P 0.00 0.00 0.00 22.69 +1.75 42 0 530 0
29JUN27 90.00 P 0.00 0.00 0.00 24.63 +1.83 42 0 758 0
29JUN27 92.50 P 0.00 0.00 0.00 26.58 +2.00 42 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 28.61 +1.91 42 0 26 0
29JUN27 97.50 P 0.00 0.00 0.00 30.68 +2.16 42 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 32.78 +2.21 42 0 118 0
29JUN27 102.50 P 0.00 0.00 0.00 34.90 +2.08 42 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 37.07 +2.31 42 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 39.28 +2.36 42 0 10 0
TOTAL PUT 10,524 637,971 -1,185
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$ 10.07
29JUN26 7.75 C 0.00 0.00 0.00 2.33 -0.20 95 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.08 -0.20 85 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.82 -0.21 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.57 -0.21 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.32 -0.21 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.07 -0.21 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.83 -0.21 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.58 -0.21 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.36 -0.21 28 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 0.17 -0.19 25 0 10 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 -0.06 30 0 147 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 368 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 908 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,003 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 208 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 84 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 548 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 119 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 129 0 24 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 139 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 149 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 158 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 167 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 175 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 183 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 191 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 199 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 206 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 213 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.34 -0.22 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.10 -0.21 35 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.86 -0.17 36 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.62 -0.21 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.39 -0.21 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.17 -0.21 33 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.97 -0.20 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.79 -0.19 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.61 -0.19 32 0 0 0
30JUL26 10.00 C 0.47 0.47 0.47 0.48 -0.16 33 56 152 +56
30JUL26 10.50 C 0.00 0.00 0.00 0.28 -0.12 34 0 66 0
30JUL26 11.00 C 0.00 0.00 0.00 0.15 -0.09 35 0 490 0
30JUL26 11.50 C 0.00 0.00 0.00 0.07 -0.06 34 0 129 0
30JUL26 12.00 C 0.00 0.00 0.00 0.03 -0.04 34 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.36 -0.20 31 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.11 -0.20 27 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.89 -0.16 34 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.68 -0.15 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.47 -0.19 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.27 -0.18 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.09 -0.16 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.92 -0.16 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.77 -0.14 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.62 -0.14 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.43 -0.10 37 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.28 -0.06 37 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.17 -0.05 37 0 264 0
28AUG26 12.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.36 -0.20 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.12 -0.19 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.91 -0.15 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.70 -0.14 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.49 -0.20 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.30 -0.19 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.13 -0.13 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.97 -0.17 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.82 -0.16 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.70 -0.14 35 0 0 0
29SEP26 10.50 C 0.45 0.48 0.45 0.50 -0.10 36 39 165 +39
29SEP26 11.00 C 0.00 0.00 0.00 0.34 -0.09 35 0 400 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 -0.07 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.15 -0.06 35 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.42 -0.16 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.21 -0.14 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.02 -0.12 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.83 -0.13 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.65 -0.13 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.48 -0.12 35 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.32 -0.12 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.14 -0.14 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.01 -0.15 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.90 -0.14 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.72 -0.10 33 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.55 -0.08 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.42 -0.08 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.32 -0.07 33 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.24 -0.06 33 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 -0.06 33 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 -0.04 33 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.03 33 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 140 0
30MAR27 7.75 C 0.00 0.00 0.00 2.53 -0.14 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.34 -0.14 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.16 -0.13 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.00 -0.13 35 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.82 -0.14 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.68 -0.12 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.53 -0.12 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.41 -0.10 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.29 -0.09 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.15 -0.11 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.97 -0.08 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.80 -0.07 34 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.65 -0.07 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.53 -0.06 34 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 0.43 -0.06 34 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.34 -0.06 33 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.28 -0.04 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 -0.04 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 -0.03 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 25 0
29JUN27 7.75 C 0.00 0.00 0.00 2.63 -0.18 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.46 -0.17 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.30 -0.16 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.14 -0.16 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.97 -0.17 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.84 -0.10 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.70 -0.10 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.57 -0.11 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.44 -0.12 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.33 -0.11 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.17 -0.07 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.97 -0.10 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.82 -0.08 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.69 -0.08 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.59 -0.07 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.49 -0.06 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.43 -0.04 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.36 -0.04 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.31 -0.03 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 -0.04 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.21 -0.03 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
TOTAL CALL 95 18,622 +95
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 103 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 70 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 +0.02 29 0 149 0
29JUN26 10.00 P 0.18 0.18 0.18 0.11 +0.04 28 10 150 -10
29JUN26 10.50 P 0.00 0.00 0.00 0.45 +0.16 28 0 168 0
29JUN26 11.00 P 0.00 0.00 0.00 0.93 +0.20 0 0 218 0
29JUN26 11.50 P 0.00 0.00 0.00 1.43 +0.21 0 0 120 0
29JUN26 12.00 P 0.00 0.00 0.00 1.93 +0.21 0 0 132 0
29JUN26 12.50 P 0.00 0.00 0.00 2.45 +0.21 97 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.94 +0.20 100 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.44 +0.19 113 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.95 +0.20 136 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.44 +0.19 135 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.95 +0.21 159 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.45 +0.22 170 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.95 +0.20 180 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.44 +0.18 175 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.94 +0.19 184 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.44 +0.20 192 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.95 +0.21 216 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.44 +0.19 208 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.93 +0.18 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.44 +0.19 223 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.94 +0.19 230 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.93 +0.18 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.95 +0.20 277 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.95 +0.22 290 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.95 +0.20 302 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.13 +0.01 34 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.20 +0.03 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.29 +0.04 35 0 0 0
30JUL26 10.00 P 0.34 0.41 0.34 0.40 +0.06 34 112 253 +112
30JUL26 10.50 P 0.00 0.00 0.00 0.68 +0.08 34 0 135 0
30JUL26 11.00 P 0.00 0.00 0.00 1.05 +0.12 34 0 120 0
30JUL26 11.50 P 0.00 0.00 0.00 1.47 +0.11 33 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.94 +0.18 33 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.45 +0.16 43 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.94 +0.16 45 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.44 +0.19 51 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.95 +0.20 60 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.44 +0.19 60 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.95 +0.21 70 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.45 +0.22 74 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.95 +0.20 79 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.44 +0.18 78 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.10 +0.02 37 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.14 +0.03 37 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.20 +0.04 37 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.26 +0.04 36 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.35 +0.05 36 0 0 0
28AUG26 9.50 P 0.44 0.45 0.44 0.45 +0.07 36 56 56 +53
28AUG26 9.75 P 0.00 0.00 0.00 0.57 +0.08 36 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.71 +0.09 36 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 1.03 +0.13 36 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.40 +0.11 36 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.85 +0.16 40 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.31 +0.18 43 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.76 +0.16 43 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.26 +0.17 48 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.73 +0.16 48 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.22 +0.16 51 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.70 +0.15 51 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.22 +0.18 59 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.69 +0.16 56 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.20 +0.17 62 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.65 +0.17 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.28 +0.04 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.35 +0.04 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 +0.04 34 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.55 +0.07 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.67 +0.08 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.81 +0.10 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.12 +0.10 35 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.48 +0.11 35 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.88 +0.12 35 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 2.34 +0.14 38 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.80 +0.16 40 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 3.26 +0.16 40 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.74 +0.16 42 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 4.23 +0.17 44 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.72 +0.17 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.22 +0.18 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.71 +0.18 51 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 6.20 +0.17 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.65 +0.16 0 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 7.15 +0.21 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.65 +0.21 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.15 +0.21 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.64 +0.21 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.14 +0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.64 +0.21 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.14 +0.21 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.13 +0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.13 +0.21 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.12 +0.21 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 +0.02 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 +0.02 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.35 +0.03 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.43 +0.03 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 +0.05 33 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.62 +0.05 33 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.73 +0.05 33 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.85 +0.06 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.99 +0.06 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.30 +0.09 33 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.64 +0.08 33 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 2.02 +0.10 33 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.42 +0.11 33 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.85 +0.11 33 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.29 +0.13 33 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.77 +0.14 35 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.24 +0.15 35 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.72 +0.16 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.22 +0.17 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.71 +0.17 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.20 +0.17 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.68 +0.16 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.15 +0.13 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.65 +0.18 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.15 +0.20 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.64 +0.21 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.14 +0.21 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.64 +0.21 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.14 +0.21 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.13 +0.20 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.13 +0.20 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.12 +0.21 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.29 +0.03 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.35 +0.03 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.43 +0.05 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.50 +0.04 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.58 +0.04 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.68 +0.05 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.78 +0.05 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.90 +0.08 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.02 +0.06 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.15 +0.06 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.45 +0.07 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.79 +0.09 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.15 +0.09 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.53 +0.09 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.94 +0.11 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.37 +0.12 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.83 +0.14 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.28 +0.14 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.73 +0.13 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.23 +0.18 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.71 +0.17 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.20 +0.17 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.68 +0.16 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.16 +0.14 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.41 +0.04 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.48 +0.04 34 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.57 +0.05 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.66 +0.06 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.76 +0.06 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.87 +0.07 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.99 +0.08 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.11 +0.08 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.24 +0.08 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.39 +0.10 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.69 +0.10 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.03 +0.12 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.36 +0.11 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.74 +0.12 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.13 +0.11 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.48 +0.15 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.91 +0.16 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.35 +0.18 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.80 +0.18 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.26 +0.19 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.73 +0.19 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.21 +0.18 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.69 +0.17 34 0 0 0
TOTAL PUT 178 4,092 +155
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$ 22.62
26JUN26 17.50 C 0.00 0.00 0.00 5.12 - 0 0 0 -
26JUN26 18.00 C 0.00 0.00 0.00 4.62 -1.11 0 0 0 0
26JUN26 18.50 C 0.00 0.00 0.00 4.12 -1.11 0 0 0 0
26JUN26 19.00 C 0.00 0.00 0.00 3.62 -1.11 0 0 0 0
26JUN26 19.50 C 0.00 0.00 0.00 3.13 -1.10 72 0 0 0
26JUN26 20.00 C 0.00 0.00 0.00 2.64 -1.09 71 0 0 0
26JUN26 21.00 C 1.77 1.79 1.68 1.69 -1.04 65 120 30 +30
26JUN26 22.00 C 1.12 1.36 0.84 0.85 -0.88 58 305 412 +21
26JUN26 23.00 C 0.65 0.65 0.28 0.30 -0.62 56 836 798 +283
26JUN26 24.00 C 0.16 0.23 0.07 0.12 -0.29 66 873 1,006 +462
26JUN26 25.00 C 0.06 0.06 0.02 0.05 -0.11 74 330 590 -18
26JUN26 26.00 C 0.04 0.04 0.04 0.03 -0.03 87 3 977 +3
26JUN26 27.00 C 0.01 0.02 0.01 0.02 0.00 98 31 187 -1
26JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 143 0
26JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
26JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 132 0 7 0
26JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
26JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 15.00 C 7.70 7.71 7.70 7.69 -1.04 179 300 450 +300
29JUN26 15.50 C 0.00 0.00 0.00 7.12 -1.11 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.62 -1.11 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.12 -1.11 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.62 -1.11 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.12 -1.11 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.69 -1.04 109 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.14 -1.09 73 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.64 -1.09 64 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.15 -1.08 62 0 0 0
29JUN26 20.00 C 3.15 3.15 2.67 2.67 -1.06 61 601 4,492 -192
29JUN26 21.00 C 0.00 0.00 0.00 1.75 -1.00 55 0 0 0
29JUN26 22.00 C 1.09 1.09 0.94 0.93 -0.85 49 312 313 +312
29JUN26 23.00 C 0.55 0.69 0.35 0.38 -0.62 46 543 2,781 +106
29JUN26 24.00 C 0.29 0.29 0.12 0.13 -0.32 47 1,763 2,145 +592
29JUN26 25.00 C 0.07 0.07 0.04 0.05 -0.14 52 222 3,179 +141
29JUN26 26.00 C 0.06 0.06 0.02 0.03 -0.05 61 61 3,353 -35
29JUN26 27.00 C 0.02 0.03 0.01 0.02 -0.01 69 77 4,791 -74
29JUN26 28.00 C 0.01 0.01 0.01 0.01 -0.01 73 39 5,532 -39
29JUN26 29.00 C 0.01 0.01 0.01 0.01 0.00 83 10 4,282 -7
29JUN26 30.00 C 0.01 0.01 0.01 0.01 0.00 93 22 5,143 -22
29JUN26 31.00 C 0.01 0.01 0.01 0.01 0.00 103 2 10,277 -2
29JUN26 32.00 C 0.01 0.01 0.01 0.01 0.00 111 15 9,393 -15
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 120 0 6,851 0
29JUN26 34.00 C 0.01 0.01 0.01 0.01 0.00 128 100 8,142 -20
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 136 2 5,969 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 143 0 5,739 0
29JUN26 37.00 C 0.01 0.01 0.01 0.01 0.00 151 16 4,470 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 158 0 6,844 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 165 0 2,539 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 171 0 9,517 0
29JUN26 41.00 C 0.02 0.02 0.02 0.01 0.00 178 7 6,231 -7
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 184 0 5,136 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 190 0 3,589 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 196 0 5,077 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 201 0 15,965 0
29JUN26 46.00 C 0.01 0.01 0.01 0.01 0.00 207 1 1,989 -1
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 212 0 2,501 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 218 0 6,948 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 223 0 3,751 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 228 0 28,673 0
29JUN26 52.50 C 0.01 0.01 0.01 0.01 0.00 240 5 4,437 -5
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 251 0 11,885 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 262 0 3,731 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 272 0 25,222 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 282 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 291 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 300 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 309 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 317 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 325 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 332 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 340 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 347 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 354 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 360 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 367 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 373 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 379 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 385 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 390 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 396 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 401 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 406 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 411 0 1,426 0
03JUL26 17.50 C 0.00 0.00 0.00 5.14 - 65 0 0 -
03JUL26 18.00 C 0.00 0.00 0.00 4.69 -1.04 83 0 0 0
03JUL26 18.50 C 0.00 0.00 0.00 4.17 -1.06 68 0 0 0
03JUL26 19.00 C 0.00 0.00 0.00 3.69 -1.04 66 0 0 0
03JUL26 19.50 C 0.00 0.00 0.00 3.22 -1.03 64 0 0 0
03JUL26 20.00 C 2.80 3.10 2.80 2.84 -0.92 73 402 401 +401
03JUL26 21.00 C 0.00 0.00 0.00 1.91 -0.90 59 0 0 0
03JUL26 22.00 C 1.33 1.45 1.07 1.10 -0.77 50 1,163 401 +281
03JUL26 23.00 C 0.75 0.83 0.55 0.55 -0.60 47 282 208 +170
03JUL26 24.00 C 0.36 0.40 0.23 0.25 -0.35 48 156 360 +33
03JUL26 25.00 C 0.18 0.18 0.10 0.11 -0.20 49 208 145 +74
03JUL26 26.00 C 0.07 0.07 0.07 0.05 -0.10 52 4 19 +4
03JUL26 27.00 C 0.00 0.00 0.00 0.02 -0.05 53 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
03JUL26 29.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
03JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
03JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
03JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
03JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
03JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 7.74 -1.03 75 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 7.25 -1.00 71 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.77 -0.99 69 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.28 -1.05 65 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.80 -0.93 62 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.28 -1.08 55 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.82 -1.06 54 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.37 -0.98 53 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.92 -0.96 51 0 1 0
30JUL26 19.50 C 3.50 3.50 3.50 3.48 -0.94 49 2 2 +2
30JUL26 20.00 C 3.13 3.13 3.13 2.99 -0.97 44 1 232 +1
30JUL26 21.00 C 0.00 0.00 0.00 2.33 -0.74 47 0 1 0
30JUL26 22.00 C 1.96 1.96 1.63 1.59 -0.72 43 295 323 +289
30JUL26 23.00 C 1.30 1.43 1.10 1.10 -0.57 43 189 693 +131
30JUL26 24.00 C 0.89 0.90 0.70 0.74 -0.41 43 498 1,843 +31
30JUL26 25.00 C 0.58 0.61 0.46 0.46 -0.33 43 1,194 2,861 +290
30JUL26 26.00 C 0.35 0.36 0.28 0.30 -0.23 44 350 1,777 +148
30JUL26 27.00 C 0.24 0.25 0.18 0.19 -0.16 44 1,237 3,687 +342
30JUL26 28.00 C 0.14 0.15 0.12 0.11 -0.12 44 195 1,471 -154
30JUL26 29.00 C 0.10 0.10 0.09 0.07 -0.08 45 65 1,791 -7
30JUL26 30.00 C 0.07 0.07 0.06 0.04 -0.06 45 1,301 6,256 +94
30JUL26 31.00 C 0.06 0.06 0.06 0.03 -0.04 47 340 4,678 +40
30JUL26 32.00 C 0.04 0.05 0.04 0.02 -0.03 48 52 5,076 0
30JUL26 33.00 C 0.04 0.04 0.04 0.01 -0.02 48 25 2,072 +25
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 1,700 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,471 0
30JUL26 36.00 C 0.02 0.02 0.02 0.01 0.00 57 21 1,799 -21
30JUL26 37.00 C 0.03 0.03 0.03 0.01 0.00 60 5 3,762 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,063 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,949 0
30JUL26 40.00 C 0.02 0.02 0.01 0.01 0.00 68 350 4,911 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 582 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 81 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 83 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 85 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 89 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 91 0 688 0
28AUG26 15.00 C 0.00 0.00 0.00 7.86 -0.97 66 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 7.34 -1.01 60 0 0 0
28AUG26 16.00 C 7.40 7.40 6.83 6.99 -0.88 67 12 12 +12
28AUG26 16.50 C 0.00 0.00 0.00 6.40 -1.05 56 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.93 -1.05 54 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.48 -1.03 53 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.03 -1.02 51 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.59 -1.01 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.14 -1.01 47 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.75 -0.97 46 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.38 -0.84 46 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.67 -0.79 45 0 0 0
28AUG26 22.00 C 2.30 2.34 2.17 2.08 -0.66 44 180 180 +180
28AUG26 23.00 C 1.73 1.79 1.55 1.56 -0.55 43 224 435 +187
28AUG26 24.00 C 1.42 1.42 1.12 1.17 -0.45 43 455 1,031 +357
28AUG26 25.00 C 1.00 1.04 0.88 0.86 -0.36 43 19 1,750 +19
28AUG26 26.00 C 0.85 0.85 0.60 0.63 -0.27 44 135 1,181 +40
28AUG26 27.00 C 0.52 0.52 0.47 0.45 -0.21 44 193 1,209 +21
28AUG26 28.00 C 0.39 0.39 0.34 0.31 -0.16 43 116 6,635 +71
28AUG26 29.00 C 0.30 0.30 0.25 0.21 -0.11 43 78 1,083 +12
28AUG26 30.00 C 0.22 0.22 0.19 0.14 -0.07 43 126 5,382 -1
28AUG26 31.00 C 0.13 0.13 0.13 0.10 -0.04 44 4 1,401 0
28AUG26 32.00 C 0.13 0.13 0.11 0.06 -0.03 43 91 2,226 +62
28AUG26 33.00 C 0.10 0.10 0.10 0.04 -0.02 43 1 986 +1
28AUG26 34.00 C 0.08 0.08 0.08 0.03 -0.01 44 2 1,160 0
28AUG26 35.00 C 0.00 0.00 0.00 0.02 0.00 44 0 1,039 0
28AUG26 36.00 C 0.05 0.05 0.05 0.01 0.00 43 6 746 +6
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,171 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 363 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 422 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 576 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 407 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,180 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 345 0
28AUG26 50.00 C 0.02 0.02 0.02 0.01 0.00 68 2 244 0
29SEP26 15.00 C 0.00 0.00 0.00 7.91 -1.08 55 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 7.45 -1.01 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.99 -1.00 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.51 -1.02 50 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 6.08 -0.99 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.65 -1.02 49 0 0 0
29SEP26 18.00 C 5.74 5.74 5.74 5.25 -0.98 49 1 1 +1
29SEP26 18.50 C 0.00 0.00 0.00 4.85 -0.89 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.43 -0.94 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.01 -0.95 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.66 -0.83 45 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 3.02 -0.75 44 0 31 0
29SEP26 22.00 C 2.70 2.70 2.40 2.41 -0.66 43 77 96 +54
29SEP26 23.00 C 2.15 2.24 1.92 1.92 -0.53 43 116 235 +106
29SEP26 24.00 C 1.69 1.74 1.50 1.53 -0.46 43 889 909 +489
29SEP26 25.00 C 1.36 1.36 1.18 1.18 -0.38 42 504 12,847 +451
29SEP26 26.00 C 1.06 1.06 0.93 0.93 -0.31 43 132 1,915 +106
29SEP26 27.00 C 0.84 0.84 0.74 0.73 -0.27 43 655 7,209 +395
29SEP26 28.00 C 0.67 0.67 0.56 0.57 -0.19 44 1,652 1,606 +914
29SEP26 29.00 C 0.50 0.50 0.45 0.43 -0.17 43 248 2,999 -97
29SEP26 30.00 C 0.38 0.39 0.34 0.33 -0.13 44 344 2,258 +102
29SEP26 31.00 C 0.30 0.30 0.27 0.25 -0.10 44 140 2,014 -12
29SEP26 32.00 C 0.22 0.24 0.22 0.18 -0.08 43 79 1,134 +40
29SEP26 33.00 C 0.19 0.19 0.18 0.14 -0.06 44 25 4,596 +11
29SEP26 34.00 C 0.15 0.15 0.15 0.10 -0.05 43 10 1,869 +10
29SEP26 35.00 C 0.14 0.14 0.12 0.08 -0.03 44 90 4,945 +11
29SEP26 36.00 C 0.11 0.11 0.10 0.06 -0.02 44 26 15,464 +22
29SEP26 37.00 C 0.09 0.09 0.09 0.05 -0.01 45 9 5,345 -9
29SEP26 38.00 C 0.00 0.00 0.00 0.04 -0.01 46 1 8,159 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 15,293 0
29SEP26 40.00 C 0.07 0.08 0.06 0.02 -0.01 45 261 17,140 +99
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,872 0
29SEP26 42.00 C 0.04 0.04 0.04 0.01 0.00 45 8 1,609 -8
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,678 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,724 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,852 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,425 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,473 0
29SEP26 50.00 C 0.03 0.03 0.03 0.01 0.00 56 1 20,239 0
29SEP26 52.50 C 0.03 0.03 0.03 0.01 0.00 58 1 3,136 0
29SEP26 55.00 C 0.03 0.03 0.03 0.01 0.00 61 2 7,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 765 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 6,888 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 920 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 356 0
29SEP26 75.00 C 0.02 0.02 0.02 0.01 0.00 80 2 2,110 +2
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 728 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 375 0
30DEC26 15.00 C 8.30 8.30 8.30 8.24 -1.02 50 8 6,096 +8
30DEC26 15.50 C 0.00 0.00 0.00 7.82 -0.99 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.45 -0.93 51 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 7.02 -0.93 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.57 -0.95 47 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 6.17 -0.94 46 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 5.81 -0.89 46 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 5.47 -0.83 46 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.12 -0.80 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.75 -0.80 45 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 4.44 -0.69 45 0 217 0
30DEC26 21.00 C 4.50 4.50 4.50 3.76 -0.74 43 5 46 +5
30DEC26 22.00 C 3.21 3.22 3.21 3.21 -0.70 42 40 82 0
30DEC26 23.00 C 2.89 2.89 2.76 2.73 -0.63 42 35 70 +31
30DEC26 24.00 C 2.55 2.55 2.55 2.32 -0.53 42 1 75 0
30DEC26 25.00 C 2.44 2.44 1.95 1.95 -0.45 42 352 2,407 +349
30DEC26 26.00 C 1.83 1.83 1.65 1.65 -0.44 42 11 753 +11
30DEC26 27.00 C 1.40 1.44 1.40 1.40 -0.37 42 373 1,437 +273
30DEC26 28.00 C 1.32 1.32 1.20 1.17 -0.33 42 40 2,735 +39
30DEC26 29.00 C 1.12 1.12 1.12 0.97 -0.27 42 125 5,723 -10
30DEC26 30.00 C 0.93 0.93 0.86 0.80 -0.23 41 94 6,812 +3
30DEC26 31.00 C 0.00 0.00 0.00 0.66 -0.18 41 1 347 +1
30DEC26 32.00 C 0.65 0.65 0.62 0.54 -0.15 41 307 1,561 +242
30DEC26 33.00 C 0.53 0.53 0.53 0.44 -0.12 41 81 8,281 0
30DEC26 34.00 C 0.50 0.51 0.50 0.36 -0.09 41 31 977 +31
30DEC26 35.00 C 0.45 0.45 0.42 0.29 -0.07 41 102 2,347 +101
30DEC26 36.00 C 0.37 0.37 0.36 0.23 -0.06 40 103 8,113 -1
30DEC26 37.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 6,528 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 4,514 0
30DEC26 39.00 C 0.34 0.34 0.34 0.12 -0.02 40 2 9,824 0
30DEC26 40.00 C 0.30 0.30 0.22 0.10 -0.01 40 137 1,855 +17
30DEC26 41.00 C 0.23 0.23 0.23 0.08 -0.01 40 4 2,547 -4
30DEC26 42.00 C 0.20 0.22 0.20 0.07 0.00 41 20 2,184 +1
30DEC26 43.00 C 0.19 0.19 0.19 0.05 0.00 40 5 896 +5
30DEC26 44.00 C 0.00 0.00 0.00 0.04 0.00 40 0 556 0
30DEC26 45.00 C 0.20 0.20 0.15 0.03 0.00 39 81 4,350 +21
30DEC26 46.00 C 0.00 0.00 0.00 0.02 0.00 39 0 985 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 409 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 332 0
30DEC26 49.00 C 0.10 0.10 0.10 0.01 0.00 39 3 340 +3
30DEC26 50.00 C 0.12 0.12 0.11 0.01 0.00 39 2 9,025 +2
30DEC26 52.50 C 0.09 0.09 0.09 0.01 0.00 42 60 2,291 -26
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,858 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 430 0
30DEC26 60.00 C 0.07 0.07 0.07 0.01 0.00 47 22 822 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 498 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 197 0
30DEC26 70.00 C 0.05 0.05 0.05 0.01 0.00 54 9 7,137 -9
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 134 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 711 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 759 0
30MAR27 15.00 C 0.00 0.00 0.00 8.59 -1.01 49 0 6,007 0
30MAR27 15.50 C 0.00 0.00 0.00 8.24 -0.93 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.82 -0.94 48 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 7.43 -0.98 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.05 -0.90 47 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 6.67 -0.89 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.31 -0.87 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.02 -0.79 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.58 -0.93 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.25 -0.91 43 0 0 0
30MAR27 20.00 C 5.06 5.06 5.00 5.02 -0.92 44 7 161 -2
30MAR27 21.00 C 4.65 4.65 4.48 4.49 -0.69 44 10 100 -10
30MAR27 22.00 C 0.00 0.00 0.00 3.83 -0.76 42 0 237 0
30MAR27 23.00 C 3.45 3.45 3.35 3.35 -0.66 42 110 226 +106
30MAR27 24.00 C 0.00 0.00 0.00 2.95 -0.58 42 0 246 0
30MAR27 25.00 C 2.56 2.56 2.56 2.59 -0.51 41 7 2,348 -1
30MAR27 26.00 C 2.49 2.49 2.47 2.28 -0.45 42 122 4,653 +67
30MAR27 27.00 C 2.17 2.22 2.00 2.00 -0.41 42 34 2,774 +33
30MAR27 28.00 C 1.91 1.91 1.75 1.74 -0.37 42 362 1,916 +356
30MAR27 29.00 C 1.65 1.65 1.65 1.51 -0.31 41 4 575 +4
30MAR27 30.00 C 1.49 1.49 1.38 1.31 -0.26 41 73 1,791 +6
30MAR27 31.00 C 0.00 0.00 0.00 1.13 -0.22 41 0 1,185 0
30MAR27 32.00 C 1.12 1.12 1.12 0.98 -0.17 41 1 4,999 0
30MAR27 33.00 C 1.01 1.01 1.01 0.84 -0.14 41 1 6,709 +1
30MAR27 34.00 C 0.00 0.00 0.00 0.72 -0.11 41 0 6,955 0
30MAR27 35.00 C 0.83 0.83 0.73 0.62 -0.08 41 928 3,609 +912
30MAR27 36.00 C 0.73 0.73 0.73 0.54 -0.05 41 3 417 0
30MAR27 37.00 C 0.00 0.00 0.00 0.46 -0.04 41 0 246 0
30MAR27 38.00 C 0.00 0.00 0.00 0.39 -0.02 40 0 1,182 0
30MAR27 39.00 C 0.00 0.00 0.00 0.34 0.00 41 0 542 0
30MAR27 40.00 C 0.50 0.50 0.47 0.29 0.00 40 20 5,894 +5
30MAR27 41.00 C 0.00 0.00 0.00 0.25 +0.01 40 0 721 0
30MAR27 42.00 C 0.00 0.00 0.00 0.21 +0.02 40 0 341 0
30MAR27 43.00 C 0.00 0.00 0.00 0.18 +0.02 40 0 382 0
30MAR27 44.00 C 0.33 0.33 0.33 0.16 +0.03 40 5 563 0
30MAR27 45.00 C 0.34 0.34 0.34 0.13 +0.02 40 1 2,328 +1
30MAR27 46.00 C 0.29 0.29 0.29 0.11 +0.02 40 30 98 +30
30MAR27 47.00 C 0.28 0.28 0.28 0.10 +0.03 40 30 98 +30
30MAR27 48.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 135 0
30MAR27 49.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 148 0
30MAR27 50.00 C 0.26 0.26 0.23 0.06 +0.02 40 104 1,476 +4
29JUN27 17.50 C 0.00 0.00 0.00 7.08 - 45 0 0 -
29JUN27 18.00 C 6.80 6.80 6.80 6.70 -0.95 44 2 2 +2
29JUN27 18.50 C 0.00 0.00 0.00 6.40 -0.84 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.08 -0.82 44 0 13 0
29JUN27 19.50 C 0.00 0.00 0.00 5.77 -0.85 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.47 -0.83 43 0 9 0
29JUN27 21.00 C 0.00 0.00 0.00 4.86 -0.83 42 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.42 -0.72 42 0 0 0
29JUN27 23.00 C 3.91 3.97 3.91 3.74 -0.83 40 9 16 +6
29JUN27 24.00 C 0.00 0.00 0.00 3.33 -0.77 39 0 14 0
29JUN27 25.00 C 3.37 3.37 3.17 3.12 -0.55 41 7 50 +2
29JUN27 26.00 C 2.90 2.90 2.82 2.80 -0.51 41 78 674 +72
29JUN27 27.00 C 0.00 0.00 0.00 2.51 -0.49 41 0 441 0
29JUN27 28.00 C 2.41 2.41 2.41 2.26 -0.42 41 100 553 +100
29JUN27 29.00 C 0.00 0.00 0.00 2.03 -0.35 42 0 137 0
29JUN27 30.00 C 1.97 1.97 1.81 1.82 -0.28 42 6 162 +1
29JUN27 31.00 C 1.76 1.76 1.66 1.64 -0.21 42 2 219 +2
29JUN27 32.00 C 1.59 1.63 1.59 1.48 -0.15 42 5 61 +1
29JUN27 33.00 C 1.36 1.36 1.36 1.33 -0.10 42 1 194 0
29JUN27 34.00 C 1.33 1.33 1.23 1.20 -0.05 42 7 128 +2
29JUN27 35.00 C 1.13 1.15 1.13 1.09 -0.01 42 4 176 +2
29JUN27 36.00 C 0.00 0.00 0.00 0.98 +0.03 42 1 32 +1
29JUN27 37.00 C 0.00 0.00 0.00 0.89 +0.06 43 0 37 0
29JUN27 38.00 C 0.87 0.87 0.87 0.81 +0.09 43 60 350 +60
29JUN27 39.00 C 0.81 0.82 0.77 0.73 +0.11 43 178 272 +106
TOTAL CALL 26,214 736,186 +10,632
26JUN26 17.50 P 0.02 0.02 0.02 0.01 - 127 10 10 -
26JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26JUN26 19.50 P 0.01 0.01 0.01 0.01 0.00 78 35 35 +35
26JUN26 20.00 P 0.03 0.03 0.03 0.02 +0.01 75 50 50 +50
26JUN26 21.00 P 0.08 0.09 0.07 0.07 +0.06 67 1,199 1,250 +1,088
26JUN26 22.00 P 0.18 0.25 0.15 0.25 +0.21 62 303 370 +135
26JUN26 23.00 P 0.41 0.70 0.38 0.68 +0.45 56 345 159 -32
26JUN26 24.00 P 1.03 1.49 1.00 1.54 +0.83 74 158 235 +10
26JUN26 25.00 P 1.90 2.26 1.86 2.45 +0.98 82 61 254 +60
26JUN26 26.00 P 3.00 3.00 2.99 3.41 +1.07 89 26 169 -1
26JUN26 27.00 P 0.00 0.00 0.00 4.40 +1.10 101 2 65 0
26JUN26 28.00 P 0.00 0.00 0.00 5.40 +1.11 118 0 0 0
26JUN26 29.00 P 6.40 6.40 6.40 6.40 +1.03 134 1 0 -1
26JUN26 30.00 P 0.00 0.00 0.00 7.40 +1.03 149 0 0 0
26JUN26 31.00 P 0.00 0.00 0.00 8.40 +1.03 164 0 0 0
26JUN26 32.00 P 0.00 0.00 0.00 9.40 +1.03 177 0 0 0
26JUN26 33.00 P 0.00 0.00 0.00 10.40 +1.03 191 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 11.40 +1.03 204 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 12.40 +1.03 216 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 117 0 21 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 135 0
29JUN26 18.50 P 0.01 0.01 0.01 0.01 0.00 72 180 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 71 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.02 66 0 20 0
29JUN26 20.00 P 0.05 0.05 0.05 0.05 +0.04 63 36 5,220 -27
29JUN26 21.00 P 0.06 0.13 0.06 0.13 +0.10 57 394 562 -32
29JUN26 22.00 P 0.18 0.33 0.17 0.32 +0.22 50 3,247 2,244 +1,698
29JUN26 23.00 P 0.45 0.80 0.43 0.75 +0.44 46 1,173 3,630 -4
29JUN26 24.00 P 1.23 1.52 0.96 1.54 +0.79 52 2,205 3,022 -1,028
29JUN26 25.00 P 1.89 2.53 1.89 2.45 +0.95 58 100 6,576 -51
29JUN26 26.00 P 2.98 3.57 2.98 3.41 +0.99 64 237 6,383 -108
29JUN26 27.00 P 3.85 4.42 3.85 4.40 +0.99 73 243 5,383 -172
29JUN26 28.00 P 4.60 5.40 4.60 5.40 +1.06 85 388 8,565 -385
29JUN26 29.00 P 5.80 6.40 5.80 6.42 +1.05 107 137 6,070 -6
29JUN26 30.00 P 6.50 7.50 6.50 7.40 +1.02 108 267 8,635 -192
29JUN26 31.00 P 7.87 8.51 7.80 8.51 +1.14 158 11 5,003 -525
29JUN26 32.00 P 8.55 9.44 8.55 9.40 +1.03 128 15 6,726 -784
29JUN26 33.00 P 10.16 10.40 10.16 10.40 +1.03 137 3 3,523 -947
29JUN26 34.00 P 0.00 0.00 0.00 11.40 +1.03 146 0 256 -62
29JUN26 35.00 P 0.00 0.00 0.00 12.40 +1.02 155 0 2,234 -30
29JUN26 36.00 P 0.00 0.00 0.00 13.39 +1.03 153 0 785 -301
29JUN26 37.00 P 0.00 0.00 0.00 14.40 +1.04 172 0 4,527 -301
29JUN26 38.00 P 0.00 0.00 0.00 15.39 +1.03 169 0 1,221 -9
29JUN26 39.00 P 16.23 16.23 16.23 16.39 +1.03 177 2 1,222 0
29JUN26 40.00 P 0.00 0.00 0.00 17.39 +1.04 183 0 2,308 0
29JUN26 41.00 P 0.00 0.00 0.00 18.39 +1.04 190 0 3,890 0
29JUN26 42.00 P 0.00 0.00 0.00 19.39 +1.03 197 0 107 0
29JUN26 43.00 P 0.00 0.00 0.00 20.39 +1.04 203 0 70 0
29JUN26 44.00 P 0.00 0.00 0.00 21.39 +1.04 209 0 122 0
29JUN26 45.00 P 21.86 22.32 21.86 22.38 +1.03 0 823 4,899 0
29JUN26 46.00 P 0.00 0.00 0.00 23.39 +1.04 221 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 24.39 +1.01 227 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 25.39 +1.01 233 0 213 0
29JUN26 49.00 P 25.86 26.20 25.86 26.41 +1.03 262 209 20 0
29JUN26 50.00 P 27.22 27.48 27.20 27.41 +1.02 268 192 1,701 0
29JUN26 52.50 P 29.74 29.82 29.74 29.91 +1.03 282 68 546 0
29JUN26 55.00 P 0.00 0.00 0.00 32.39 +1.01 270 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 34.89 +1.04 282 0 12 -20
29JUN26 60.00 P 0.00 0.00 0.00 37.39 +1.04 294 0 0 -20
29JUN26 62.50 P 0.00 0.00 0.00 39.89 +1.04 305 0 0 -20
29JUN26 65.00 P 41.98 42.30 41.88 42.41 +1.06 343 123 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 44.89 +1.04 324 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 47.39 +1.04 334 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 49.92 +1.07 382 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 52.42 +1.07 391 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 54.88 +1.03 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 57.42 +1.07 410 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 59.92 +1.07 418 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 62.39 +1.04 383 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 64.88 +1.03 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 67.38 +1.03 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 69.88 +1.03 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 72.38 +1.03 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 74.88 +1.03 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 77.38 +1.03 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 79.88 +1.03 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 82.38 +1.03 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 84.88 +1.03 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 87.38 +1.03 0 0 0 0
03JUL26 17.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
03JUL26 18.00 P 0.03 0.03 0.03 0.02 +0.01 69 30 30 +30
03JUL26 18.50 P 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 0.05 +0.04 65 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 0.08 +0.06 64 0 0 0
03JUL26 20.00 P 0.07 0.11 0.07 0.12 +0.09 62 203 162 +144
03JUL26 21.00 P 0.16 0.22 0.15 0.24 +0.17 56 89 84 +82
03JUL26 22.00 P 0.23 0.46 0.23 0.48 +0.28 51 79 79 +70
03JUL26 23.00 P 0.74 0.92 0.74 0.91 +0.46 47 15 34 +2
03JUL26 24.00 P 1.49 1.63 1.49 1.63 +0.72 49 134 135 +33
03JUL26 25.00 P 0.00 0.00 0.00 2.48 +0.87 50 0 3 0
03JUL26 26.00 P 0.00 0.00 0.00 3.41 +0.99 50 2 2 +2
03JUL26 27.00 P 0.00 0.00 0.00 4.40 +0.99 58 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 5.40 +1.06 67 0 0 0
03JUL26 29.00 P 0.00 0.00 0.00 6.42 +1.05 84 0 0 0
03JUL26 30.00 P 0.00 0.00 0.00 7.40 +1.02 85 0 0 0
03JUL26 31.00 P 0.00 0.00 0.00 8.51 +1.14 123 0 0 0
03JUL26 32.00 P 0.00 0.00 0.00 9.40 +1.03 101 0 0 0
03JUL26 33.00 P 0.00 0.00 0.00 10.40 +1.03 108 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 11.40 +1.03 116 0 0 0
30JUL26 15.00 P 0.03 0.03 0.03 0.01 0.00 55 35 40 +30
30JUL26 15.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 20 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 35 0
30JUL26 16.50 P 0.07 0.07 0.07 0.04 +0.03 53 90 90 +90
30JUL26 17.00 P 0.07 0.08 0.07 0.06 +0.04 53 6 30 +4
30JUL26 17.50 P 0.10 0.10 0.10 0.08 +0.05 51 138 139 +100
30JUL26 18.00 P 0.09 0.16 0.09 0.11 +0.06 50 231 205 +75
30JUL26 18.50 P 0.19 0.19 0.19 0.16 +0.09 50 75 115 +30
30JUL26 19.00 P 0.19 0.23 0.19 0.21 +0.11 49 161 231 +121
30JUL26 19.50 P 0.22 0.30 0.22 0.29 +0.15 49 377 356 +265
30JUL26 20.00 P 0.25 0.40 0.25 0.37 +0.17 47 2,657 2,358 +1,369
30JUL26 21.00 P 0.50 0.63 0.46 0.60 +0.24 45 499 965 +251
30JUL26 22.00 P 0.79 1.00 0.72 0.96 +0.35 44 1,042 1,276 +133
30JUL26 23.00 P 1.10 1.48 1.07 1.43 +0.48 43 1,883 2,150 +695
30JUL26 24.00 P 1.60 2.07 1.60 2.06 +0.62 43 366 5,933 +55
30JUL26 25.00 P 2.20 2.83 2.20 2.80 +0.73 43 242 2,384 +174
30JUL26 26.00 P 3.00 3.62 3.00 3.63 +0.83 44 100 3,287 +38
30JUL26 27.00 P 4.16 4.16 4.10 4.47 +0.84 41 12 3,248 -6
30JUL26 28.00 P 5.00 5.45 4.95 5.45 +0.95 45 9 4,570 +2
30JUL26 29.00 P 6.12 6.65 6.12 6.42 +1.05 47 9 4,179 0
30JUL26 30.00 P 6.85 7.40 6.85 7.40 +1.02 49 33 3,856 -10
30JUL26 31.00 P 0.00 0.00 0.00 8.51 +1.14 67 0 3,735 0
30JUL26 32.00 P 9.35 9.35 9.35 9.40 +1.03 57 2 2,730 -88
30JUL26 33.00 P 10.20 10.20 10.20 10.40 +1.03 62 10 1,243 -93
30JUL26 34.00 P 11.16 11.16 11.16 11.40 +1.03 66 27 39 -37
30JUL26 35.00 P 0.00 0.00 0.00 12.40 +1.02 70 0 25 0
30JUL26 36.00 P 13.20 13.20 13.20 13.39 +1.03 70 4 865 -4
30JUL26 37.00 P 0.00 0.00 0.00 14.40 +1.04 77 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 15.39 +1.03 77 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 16.39 +1.03 80 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 17.39 +1.04 84 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 18.39 +1.04 87 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 19.39 +1.03 90 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 20.39 +1.04 93 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 21.39 +1.04 96 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 22.38 +1.03 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 23.39 +1.04 101 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 24.39 +1.01 104 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 25.39 +1.01 107 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 26.41 +1.03 116 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 27.41 +1.02 119 0 0 0
28AUG26 15.00 P 0.09 0.09 0.09 0.05 +0.03 52 215 215 +110
28AUG26 15.50 P 0.00 0.00 0.00 0.07 +0.04 52 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.09 +0.05 51 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.12 +0.07 50 0 19 0
28AUG26 17.00 P 0.12 0.12 0.12 0.16 +0.09 49 1 90 0
28AUG26 17.50 P 0.21 0.21 0.21 0.21 +0.11 49 90 90 +90
28AUG26 18.00 P 0.00 0.00 0.00 0.27 +0.13 48 0 320 0
28AUG26 18.50 P 0.31 0.37 0.31 0.35 +0.16 48 143 100 -7
28AUG26 19.00 P 0.42 0.46 0.42 0.44 +0.19 47 201 307 +180
28AUG26 19.50 P 0.46 0.55 0.46 0.55 +0.23 47 103 262 +60
28AUG26 20.00 P 0.50 0.67 0.50 0.66 +0.25 46 327 697 +229
28AUG26 21.00 P 0.83 0.96 0.79 0.96 +0.31 45 580 375 -277
28AUG26 22.00 P 1.16 1.36 1.14 1.34 +0.39 44 945 943 +404
28AUG26 23.00 P 1.62 1.84 1.57 1.84 +0.50 43 572 2,167 +81
28AUG26 24.00 P 2.05 2.45 2.05 2.43 +0.56 43 135 2,751 -1
28AUG26 25.00 P 2.64 3.05 2.64 3.13 +0.69 43 165 1,520 -5
28AUG26 26.00 P 3.45 4.00 3.45 3.95 +0.84 45 37 6,729 -4
28AUG26 27.00 P 4.00 4.40 4.00 4.72 +0.84 43 30 2,913 +30
28AUG26 28.00 P 4.80 5.61 4.80 5.47 +0.73 37 109 2,524 +24
28AUG26 29.00 P 5.80 6.20 5.80 6.63 +1.25 50 30 1,621 0
28AUG26 30.00 P 7.65 7.65 7.65 7.44 +1.00 43 13 5,597 0
28AUG26 31.00 P 0.00 0.00 0.00 8.51 +1.14 52 0 1,772 0
28AUG26 32.00 P 0.00 0.00 0.00 9.40 +1.03 46 0 1,849 0
28AUG26 33.00 P 0.00 0.00 0.00 10.40 +1.03 49 0 950 0
28AUG26 34.00 P 11.50 11.50 11.50 11.40 +1.03 52 1 237 0
28AUG26 35.00 P 0.00 0.00 0.00 12.40 +1.02 55 0 4 0
28AUG26 36.00 P 0.00 0.00 0.00 13.39 +1.03 56 0 33 0
28AUG26 37.00 P 0.00 0.00 0.00 14.40 +1.04 61 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.39 +1.03 62 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.39 +1.03 64 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 17.39 +1.04 67 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.39 +1.04 70 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 19.39 +1.03 72 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 20.39 +1.04 74 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 21.39 +1.04 77 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 22.38 +1.03 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 23.39 +1.04 81 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 24.39 +1.01 83 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 25.39 +1.01 85 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 26.41 +1.03 92 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 27.41 +1.02 94 0 0 0
29SEP26 15.00 P 0.14 0.14 0.14 0.09 +0.04 48 1 17,039 0
29SEP26 15.50 P 0.18 0.18 0.18 0.13 +0.06 48 2 10 +2
29SEP26 16.00 P 0.22 0.22 0.22 0.16 +0.06 47 10 101 +10
29SEP26 16.50 P 0.26 0.26 0.26 0.21 +0.08 47 1 23 +1
29SEP26 17.00 P 0.00 0.00 0.00 0.27 +0.11 47 0 294 0
29SEP26 17.50 P 0.33 0.39 0.33 0.35 +0.13 47 31 63 +31
29SEP26 18.00 P 0.39 0.46 0.38 0.43 +0.16 46 280 375 +280
29SEP26 18.50 P 0.48 0.55 0.48 0.53 +0.18 46 220 140 +78
29SEP26 19.00 P 0.54 0.65 0.54 0.64 +0.21 46 256 392 +167
29SEP26 19.50 P 0.65 0.76 0.65 0.76 +0.23 45 392 337 +200
29SEP26 20.00 P 0.77 0.91 0.75 0.89 +0.25 44 495 1,364 +145
29SEP26 21.00 P 1.09 1.22 1.05 1.21 +0.29 43 547 885 +216
29SEP26 22.00 P 1.42 1.63 1.41 1.62 +0.38 43 612 1,399 -136
29SEP26 23.00 P 1.87 2.13 1.80 2.13 +0.48 42 4,606 5,801 +4,023
29SEP26 24.00 P 2.39 2.73 2.39 2.72 +0.57 42 175 4,237 +16
29SEP26 25.00 P 3.00 3.27 3.00 3.37 +0.63 42 94 12,285 +61
29SEP26 26.00 P 4.01 4.15 4.01 4.15 +0.71 43 3 2,535 0
29SEP26 27.00 P 4.40 4.61 4.40 5.02 +0.84 45 4 7,577 -3
29SEP26 28.00 P 5.40 5.80 5.40 5.77 +0.92 43 131 7,476 -60
29SEP26 29.00 P 5.94 6.70 5.94 6.71 +1.04 45 4 5,267 0
29SEP26 30.00 P 7.60 7.60 7.60 7.49 +0.96 40 3 9,968 -3
29SEP26 31.00 P 0.00 0.00 0.00 8.51 +1.02 44 0 7,268 0
29SEP26 32.00 P 0.00 0.00 0.00 9.41 +1.00 41 0 3,628 0
29SEP26 33.00 P 10.31 10.45 10.31 10.41 +1.04 44 140 3,979 -12
29SEP26 34.00 P 11.04 11.89 11.04 11.40 +0.98 45 46 1,881 -42
29SEP26 35.00 P 12.00 12.00 11.98 12.47 +1.09 54 5 9,171 -3
29SEP26 36.00 P 0.00 0.00 0.00 13.39 +1.03 49 0 20,836 0
29SEP26 37.00 P 0.00 0.00 0.00 14.40 +1.04 53 0 5,150 0
29SEP26 38.00 P 15.50 15.50 15.50 15.39 +1.03 54 2 5,873 -415
29SEP26 39.00 P 15.48 16.35 15.48 16.39 +1.03 56 118 7,789 -100
29SEP26 40.00 P 17.49 17.49 17.49 17.39 +1.04 58 1 13,086 0
29SEP26 41.00 P 17.90 18.32 17.85 18.39 +1.04 60 82 1,019 -82
29SEP26 42.00 P 0.00 0.00 0.00 19.39 +1.03 62 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 20.39 +1.04 64 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 21.42 +1.07 71 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 22.41 +1.06 72 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 23.42 +1.07 75 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 24.42 +1.04 77 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.41 +1.03 77 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.41 +1.03 79 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 27.42 +1.03 82 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 29.91 +1.03 85 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.40 +1.02 87 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 34.91 +1.06 93 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.41 +1.06 96 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 39.91 +1.06 100 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 42.41 +1.06 103 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 44.92 +1.07 108 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 47.41 +1.06 109 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 49.92 +1.07 114 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 52.42 +1.07 117 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 54.91 +1.06 118 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 57.42 +1.07 122 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 59.92 +1.07 125 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 62.40 +1.05 124 0 0 0
30DEC26 15.00 P 0.37 0.37 0.37 0.32 +0.12 47 3 6,159 +3
30DEC26 15.50 P 0.41 0.41 0.41 0.40 +0.15 47 1 17 +1
30DEC26 16.00 P 0.44 0.52 0.44 0.47 +0.16 47 28 160 +1
30DEC26 16.50 P 0.56 0.56 0.56 0.56 +0.18 46 30 55 +30
30DEC26 17.00 P 0.00 0.00 0.00 0.66 +0.20 46 0 43 0
30DEC26 17.50 P 0.76 0.76 0.75 0.75 +0.20 45 34 83 +33
30DEC26 18.00 P 0.79 0.88 0.77 0.86 +0.21 45 529 440 +211
30DEC26 18.50 P 0.97 0.97 0.97 0.99 +0.23 44 30 38 0
30DEC26 19.00 P 1.00 1.13 1.00 1.12 +0.22 44 51 441 0
30DEC26 19.50 P 1.25 1.25 1.25 1.27 +0.25 43 100 579 -100
30DEC26 20.00 P 1.29 1.45 1.29 1.43 +0.27 43 418 1,131 -117
30DEC26 21.00 P 1.50 1.83 1.50 1.80 +0.33 42 142 433 +26
30DEC26 22.00 P 2.00 2.26 2.00 2.25 +0.41 41 78 802 +56
30DEC26 23.00 P 2.52 2.76 2.52 2.77 +0.49 41 7 12,983 -2
30DEC26 24.00 P 3.00 3.28 3.00 3.34 +0.52 41 4 5,617 -1
30DEC26 25.00 P 3.74 3.85 3.67 4.02 +0.62 42 46 12,055 -26
30DEC26 26.00 P 0.00 0.00 0.00 4.70 +0.67 41 1 2,575 +1
30DEC26 27.00 P 5.20 5.20 5.20 5.29 +0.56 39 1 1,725 0
30DEC26 28.00 P 6.06 6.20 6.04 6.20 +0.71 41 171 3,565 0
30DEC26 29.00 P 0.00 0.00 0.00 7.04 +0.85 42 0 2,628 0
30DEC26 30.00 P 7.85 7.85 7.83 7.64 +0.54 36 33 9,685 -31
30DEC26 31.00 P 8.70 8.70 8.70 8.54 +0.72 36 100 4,433 -78
30DEC26 32.00 P 0.00 0.00 0.00 9.53 +0.85 38 0 5,654 0
30DEC26 33.00 P 0.00 0.00 0.00 10.54 +1.01 41 0 5,189 0
30DEC26 34.00 P 0.00 0.00 0.00 11.47 +0.75 40 0 1,169 0
30DEC26 35.00 P 12.19 12.40 12.19 12.48 +0.77 43 23 4,701 0
30DEC26 36.00 P 13.10 13.45 13.10 13.39 +1.02 39 2 7,083 -1,387
30DEC26 37.00 P 14.30 14.30 14.30 14.40 +1.04 42 1 3,251 0
30DEC26 38.00 P 15.00 15.00 15.00 15.39 +1.03 43 1 4,445 0
30DEC26 39.00 P 0.00 0.00 0.00 16.39 +1.03 44 0 659 0
30DEC26 40.00 P 17.26 17.26 17.26 17.39 +1.04 46 2 1,725 -2
30DEC26 41.00 P 0.00 0.00 0.00 18.39 +1.04 48 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 19.39 +1.03 49 0 30 -156
30DEC26 43.00 P 0.00 0.00 0.00 20.39 +1.04 51 0 1,241 -88
30DEC26 44.00 P 0.00 0.00 0.00 21.42 +1.07 56 0 118 0
30DEC26 45.00 P 0.00 0.00 0.00 22.41 +1.06 56 0 0 -53
30DEC26 46.00 P 0.00 0.00 0.00 23.42 +1.07 59 0 0 -25
30DEC26 47.00 P 0.00 0.00 0.00 24.42 +1.04 60 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.41 +1.03 61 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.41 +1.03 62 0 0 0
30DEC26 50.00 P 27.40 27.40 27.40 27.42 +1.03 64 1 90 0
30DEC26 52.50 P 0.00 0.00 0.00 29.91 +1.03 67 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 32.42 +1.04 71 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 34.91 +1.06 73 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 37.41 +1.06 76 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 39.91 +1.06 79 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 42.41 +1.06 81 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 44.92 +1.07 85 0 0 0
30DEC26 70.00 P 47.34 47.34 47.34 47.42 +1.07 87 64 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 49.92 +1.07 90 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 52.42 +1.07 92 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 54.91 +1.06 93 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 57.42 +1.07 96 0 0 0
30MAR27 15.00 P 0.52 0.57 0.52 0.55 +0.08 46 3 6,267 +3
30MAR27 15.50 P 0.00 0.00 0.00 0.65 +0.10 46 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.74 +0.12 45 0 489 0
30MAR27 16.50 P 0.00 0.00 0.00 0.85 +0.15 45 0 401 0
30MAR27 17.00 P 0.85 0.95 0.85 0.97 +0.18 45 151 190 -50
30MAR27 17.50 P 0.96 0.99 0.96 1.09 +0.19 44 2 192 0
30MAR27 18.00 P 1.19 1.19 1.14 1.22 +0.20 44 2 276 0
30MAR27 18.50 P 0.00 0.00 0.00 1.37 +0.23 43 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 1.53 +0.25 43 0 503 0
30MAR27 19.50 P 0.00 0.00 0.00 1.69 +0.25 43 0 105 0
30MAR27 20.00 P 1.69 1.80 1.69 1.87 +0.28 42 1,111 2,092 +1,050
30MAR27 21.00 P 2.21 2.21 2.21 2.25 +0.31 42 2 646 0
30MAR27 22.00 P 0.00 0.00 0.00 2.69 +0.37 41 0 732 0
30MAR27 23.00 P 2.98 3.14 2.98 3.21 +0.45 40 4 4,571 -1
30MAR27 24.00 P 3.76 3.76 3.76 3.78 +0.50 40 1 2,424 0
30MAR27 25.00 P 4.15 4.15 4.15 4.42 +0.51 40 2 2,327 +2
30MAR27 26.00 P 4.36 4.96 4.36 5.11 +0.68 41 3 5,404 +2
30MAR27 27.00 P 5.05 5.05 5.05 5.84 +0.72 41 1 2,748 +1
30MAR27 28.00 P 6.55 6.55 6.55 6.55 +0.70 40 3 1,532 +3
30MAR27 29.00 P 6.81 6.81 6.81 7.33 +0.91 40 19 883 -19
30MAR27 30.00 P 0.00 0.00 0.00 8.15 +0.78 40 0 3,422 0
30MAR27 31.00 P 0.00 0.00 0.00 9.02 +0.85 41 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 9.88 +0.89 41 0 873 0
30MAR27 33.00 P 0.00 0.00 0.00 10.70 +0.87 39 0 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 11.61 +0.89 39 0 6,600 0
30MAR27 35.00 P 0.00 0.00 0.00 12.52 +0.81 39 0 1,049 0
30MAR27 36.00 P 0.00 0.00 0.00 13.44 +0.95 38 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 14.43 +0.97 39 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 15.42 +1.03 40 0 702 0
30MAR27 39.00 P 0.00 0.00 0.00 16.40 +1.04 40 0 92 -1
30MAR27 40.00 P 0.00 0.00 0.00 17.39 +1.04 41 0 66 0
30MAR27 41.00 P 0.00 0.00 0.00 18.39 +1.04 42 0 157 0
30MAR27 42.00 P 0.00 0.00 0.00 19.39 +0.93 44 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 20.39 +1.04 45 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 21.42 +1.07 49 0 213 0
30MAR27 45.00 P 0.00 0.00 0.00 22.41 +1.06 50 0 2 -1
30MAR27 46.00 P 0.00 0.00 0.00 23.42 +1.07 52 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 24.42 +1.04 53 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 25.41 +1.03 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.41 +1.03 55 0 0 0
30MAR27 50.00 P 26.96 26.96 26.96 27.42 +1.03 57 1 0 -26
29JUN27 17.50 P 1.30 1.33 1.30 1.45 - 45 5 5 -
29JUN27 18.00 P 1.41 1.47 1.41 1.60 +0.32 44 409 479 +309
29JUN27 18.50 P 0.00 0.00 0.00 1.74 +0.30 44 0 78 0
29JUN27 19.00 P 0.00 0.00 0.00 1.89 +0.33 43 0 333 0
29JUN27 19.50 P 1.98 1.98 1.98 2.07 +0.34 43 4 448 -4
29JUN27 20.00 P 2.00 2.15 2.00 2.24 +0.35 42 36 603 +5
29JUN27 21.00 P 2.55 2.55 2.55 2.60 +0.32 41 1 2,284 +1
29JUN27 22.00 P 3.00 3.00 3.00 3.05 +0.36 40 8 152 +8
29JUN27 23.00 P 3.48 3.53 3.48 3.57 +0.41 40 6 313 +5
29JUN27 24.00 P 4.17 4.17 4.17 4.17 +0.49 40 5 533 -5
29JUN27 25.00 P 4.51 4.75 4.51 4.78 +0.53 40 112 180 +108
29JUN27 26.00 P 5.14 5.14 5.14 5.45 +0.59 40 85 775 -85
29JUN27 27.00 P 5.81 6.15 5.81 6.19 +0.66 40 256 349 -13
29JUN27 28.00 P 6.57 6.57 6.57 6.74 +0.51 38 1 801 0
29JUN27 29.00 P 0.00 0.00 0.00 7.48 +0.55 38 0 342 0
29JUN27 30.00 P 8.35 8.43 8.35 8.43 +0.74 40 140 274 +140
29JUN27 31.00 P 0.00 0.00 0.00 9.28 +0.81 40 0 7 0
29JUN27 32.00 P 10.50 10.50 10.20 10.07 +0.80 40 5 3 -5
29JUN27 33.00 P 0.00 0.00 0.00 10.92 +0.83 39 0 152 0
29JUN27 34.00 P 0.00 0.00 0.00 11.74 +0.81 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.67 +0.88 39 0 0 0
29JUN27 36.00 P 13.18 13.18 13.18 13.57 +0.90 38 1 5 +1
29JUN27 37.00 P 0.00 0.00 0.00 14.49 +0.93 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.45 +0.87 38 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 16.55 +1.00 43 0 112 0
TOTAL PUT 37,041 512,458 +6,587
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$ 17.29
29JUN26 4.60 C 0.00 0.00 0.00 12.87 -2.12 659 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 12.60 -2.17 399 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 12.54 -2.22 500 0 3 0
29JUN26 4.90 C 0.00 0.00 0.00 12.53 -2.22 596 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 12.43 -2.29 587 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 12.18 -2.01 565 0 3 0
29JUN26 5.50 C 0.00 0.00 0.00 11.87 -2.06 487 0 3 0
29JUN26 5.75 C 0.00 0.00 0.00 11.70 -2.13 540 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 11.55 -2.04 583 0 1 0
29JUN26 6.25 C 0.00 0.00 0.00 11.18 -2.02 488 0 3 0
29JUN26 6.50 C 0.00 0.00 0.00 10.84 -2.27 387 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 10.58 -2.13 359 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.43 -2.14 438 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.11 -2.08 368 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.95 -2.13 420 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.73 -2.09 422 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.43 -2.22 380 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 9.20 -2.13 378 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.93 -2.03 354 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.57 -2.29 253 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.43 -2.12 329 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.19 -2.19 322 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.92 -2.20 300 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.67 -2.10 289 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.34 -2.21 228 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.92 -2.15 257 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.42 -2.24 237 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.89 -2.06 204 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.37 -2.09 177 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.94 -2.03 187 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.39 -2.21 152 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.91 -2.01 143 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.36 -2.08 109 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.90 -2.03 107 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.39 -2.08 89 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.88 -2.15 71 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 1.47 -2.01 72 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 1.10 -1.93 71 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 0.82 -1.72 75 0 70 0
29JUN26 17.50 C 0.00 0.00 0.00 0.56 -1.47 73 0 61 0
29JUN26 18.00 C 0.44 0.44 0.44 0.37 -1.25 73 15 83 0
29JUN26 18.50 C 0.00 0.00 0.00 0.23 -1.06 72 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 -0.77 72 0 75 0
29JUN26 19.50 C 0.14 0.14 0.14 0.08 -0.58 72 5 16 -3
29JUN26 20.00 C 0.12 0.12 0.12 0.05 -0.42 74 2 65 0
29JUN26 21.00 C 0.05 0.05 0.02 0.02 -0.20 78 26 263 -1
29JUN26 22.00 C 0.05 0.05 0.01 0.01 -0.08 84 7 83 -3
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.02 97 0 99 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 110 0 137 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 121 0 20 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 132 0 59 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 143 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 153 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 162 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 171 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 180 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 188 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 196 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.01 -2.15 97 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.49 -2.17 86 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.02 -2.14 82 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.52 -2.14 74 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.13 -2.03 77 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.69 -1.99 73 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.28 -1.92 71 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.90 -1.84 70 0 8 0
30JUL26 15.50 C 0.00 0.00 0.00 2.54 -1.76 69 0 6 0
30JUL26 16.00 C 2.30 2.30 2.30 2.21 -1.66 68 15 30 +15
30JUL26 16.50 C 2.06 2.06 2.00 1.92 -1.55 68 30 38 +30
30JUL26 17.00 C 1.73 1.73 1.73 1.65 -1.35 67 7 13 +7
30JUL26 17.50 C 0.00 0.00 0.00 1.41 -1.25 67 0 0 0
30JUL26 18.00 C 1.49 1.49 1.40 1.19 -1.12 66 18 61 +5
30JUL26 18.50 C 1.09 1.09 1.09 1.01 -1.00 67 1 61 +1
30JUL26 19.00 C 0.91 0.91 0.91 0.84 -0.91 66 1 168 +1
30JUL26 19.50 C 0.78 0.78 0.78 0.70 -0.82 66 8 80 0
30JUL26 20.00 C 0.00 0.00 0.00 0.58 -0.74 66 0 135 0
30JUL26 21.00 C 0.00 0.00 0.00 0.40 -0.58 66 1 59 +1
30JUL26 22.00 C 0.50 0.50 0.32 0.26 -0.45 65 7 55 0
30JUL26 23.00 C 0.28 0.28 0.28 0.17 -0.33 65 3 50 +3
30JUL26 24.00 C 0.00 0.00 0.00 0.11 -0.24 65 0 67 0
30JUL26 25.00 C 0.00 0.00 0.00 0.07 -0.17 65 0 56 0
30JUL26 26.00 C 0.00 0.00 0.00 0.05 -0.11 67 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 -0.08 66 0 16 0
30JUL26 28.00 C 0.07 0.07 0.07 0.02 -0.05 67 1 7 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 -0.04 65 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 3 0
28AUG26 12.00 C 0.00 0.00 0.00 5.61 -2.14 73 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.23 -2.03 75 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.69 -2.09 66 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 4.37 -1.96 70 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.00 -1.88 70 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.63 -1.81 69 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.28 -1.75 68 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.96 -1.67 68 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 2.65 -1.59 67 0 8 0
28AUG26 16.50 C 0.00 0.00 0.00 2.31 -1.57 64 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.12 -1.41 66 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.89 -1.33 66 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 1.67 -1.25 65 0 11 0
28AUG26 18.50 C 0.00 0.00 0.00 1.48 -1.07 65 0 22 0
28AUG26 19.00 C 0.00 0.00 0.00 1.31 -1.07 65 0 48 0
28AUG26 19.50 C 0.00 0.00 0.00 1.15 -0.90 65 0 8 0
28AUG26 20.00 C 1.20 1.20 1.20 1.01 -0.83 65 1 47 0
28AUG26 21.00 C 0.00 0.00 0.00 0.77 -0.72 65 0 41 0
28AUG26 22.00 C 0.00 0.00 0.00 0.59 -0.61 65 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.45 -0.52 65 0 67 0
28AUG26 24.00 C 0.00 0.00 0.00 0.33 -0.43 64 0 71 0
28AUG26 25.00 C 0.00 0.00 0.00 0.25 -0.34 64 0 25 0
28AUG26 26.00 C 0.00 0.00 0.00 0.19 -0.27 65 0 15 0
28AUG26 27.00 C 0.22 0.22 0.22 0.14 -0.21 65 1 14 0
28AUG26 28.00 C 0.00 0.00 0.00 0.10 -0.17 64 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.08 -0.13 65 0 0 0
28AUG26 30.00 C 0.12 0.12 0.12 0.06 -0.10 65 1 12 0
29SEP26 8.50 C 0.00 0.00 0.00 9.01 -2.16 91 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.59 -2.45 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.45 -2.28 75 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.19 -2.32 71 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.94 -2.18 68 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.72 -2.20 69 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.65 -2.07 85 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.14 -2.12 78 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.69 -2.08 75 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.24 -2.00 73 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.81 -1.97 71 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.35 -2.03 67 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.86 -2.03 62 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.59 -1.75 66 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.19 -1.84 64 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 3.82 -1.82 63 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.54 -1.72 64 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.23 -1.63 63 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.94 -1.54 63 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 2.68 -1.51 63 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.43 -1.44 62 0 0 0
29SEP26 17.50 C 2.40 2.40 2.40 2.17 -1.39 61 1 18 +1
29SEP26 18.00 C 1.98 1.98 1.98 1.98 -1.30 62 15 23 +4
29SEP26 18.50 C 0.00 0.00 0.00 1.79 -1.22 62 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 1.61 -1.15 62 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 1.45 -1.07 62 0 63 0
29SEP26 20.00 C 0.00 0.00 0.00 1.30 -1.00 61 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 1.05 -0.78 61 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.84 -0.69 61 0 105 0
29SEP26 23.00 C 0.00 0.00 0.00 0.67 -0.61 61 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.53 -0.55 61 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.42 -0.46 61 0 501 0
29SEP26 26.00 C 0.00 0.00 0.00 0.33 -0.39 61 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.26 -0.32 61 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 -0.26 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.16 -0.22 61 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 -0.18 61 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 -0.15 61 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 -0.12 61 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.10 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 -0.08 61 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.57 -1.97 63 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.16 -1.92 62 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.78 -1.89 61 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.43 -1.82 60 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.07 -1.83 59 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.77 -1.74 60 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.43 -1.71 59 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.15 -1.64 59 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.89 -1.56 59 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.58 -1.55 58 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.34 -1.48 58 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.11 -1.41 58 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.88 -1.33 57 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.71 -1.27 58 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 2.51 -1.22 58 0 0 0
30DEC26 19.00 C 2.33 2.33 2.33 2.33 -1.16 58 9 19 +9
30DEC26 19.50 C 0.00 0.00 0.00 2.16 -1.09 58 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 2.01 -1.04 58 0 96 0
30DEC26 21.00 C 1.81 1.81 1.74 1.72 -0.95 57 19 23 +19
30DEC26 22.00 C 0.00 0.00 0.00 1.48 -0.84 57 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 1.26 -0.76 57 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 1.08 -0.68 57 1 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.92 -0.61 57 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.79 -0.53 57 0 47 0
30DEC26 27.00 C 0.75 0.75 0.75 0.68 -0.47 57 1 112 -1
30DEC26 28.00 C 0.00 0.00 0.00 0.58 -0.41 57 0 1,994 0
30DEC26 29.00 C 0.00 0.00 0.00 0.49 -0.37 57 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.42 -0.32 57 1 20 +1
30DEC26 31.00 C 0.00 0.00 0.00 0.36 -0.28 57 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.31 -0.25 57 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.26 -0.22 57 0 24 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 -0.19 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.88 -1.96 60 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.52 -1.86 59 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.16 -1.88 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.83 -1.83 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.51 -1.74 58 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.21 -1.73 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.92 -1.68 57 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.64 -1.63 57 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.39 -1.56 57 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.13 -1.52 57 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.88 -1.48 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.65 -1.44 56 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.46 -1.37 56 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.25 -1.33 56 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 3.06 -1.28 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.88 -1.23 56 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.71 -1.18 56 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.55 -1.14 56 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 2.26 -1.04 56 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 2.00 -0.96 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.77 -0.88 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.56 -0.81 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.38 -0.74 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.22 -0.68 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.08 -0.62 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.96 -0.56 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.85 -0.51 55 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.75 -0.47 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.67 -0.42 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.59 -0.39 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.52 -0.35 55 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.47 -0.31 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.69 -1.86 59 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.36 -1.81 58 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.04 -1.77 58 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.72 -1.73 57 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.44 -1.67 57 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.16 -1.63 57 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.88 -1.59 56 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.64 -1.53 56 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.40 -1.49 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.16 -1.45 56 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.95 -1.38 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.75 -1.34 56 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.55 -1.30 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.36 -1.26 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.19 -1.20 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.03 -1.16 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.87 -1.13 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.57 -1.04 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.32 -0.97 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.08 -0.90 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.87 -0.83 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.69 -0.77 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.51 -0.70 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.37 -0.65 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.24 -0.60 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.11 -0.55 54 0 1 0
TOTAL CALL 197 7,202 +89
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 418 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 411 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 405 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 399 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 393 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 378 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 0.00 350 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 314 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 302 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 292 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 271 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 232 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 215 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 183 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 168 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 24 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 75 0 56 0
29JUN26 15.00 P 0.05 0.05 0.05 0.04 +0.03 72 1 52 -1
29JUN26 15.50 P 0.00 0.00 0.00 0.09 +0.08 72 0 77 0
29JUN26 16.00 P 0.09 0.09 0.09 0.17 +0.15 71 4 92 0
29JUN26 16.50 P 0.29 0.29 0.29 0.30 +0.27 71 1 132 0
29JUN26 17.00 P 0.00 0.00 0.00 0.48 +0.42 70 0 70 0
29JUN26 17.50 P 0.42 0.71 0.42 0.73 +0.61 69 19 59 -15
29JUN26 18.00 P 0.94 0.94 0.94 1.03 +0.83 68 10 268 -10
29JUN26 18.50 P 0.94 0.94 0.94 1.43 +1.09 72 1 154 0
29JUN26 19.00 P 0.00 0.00 0.00 1.84 +1.30 72 0 24 0
29JUN26 19.50 P 0.00 0.00 0.00 2.28 +1.48 71 0 66 0
29JUN26 20.00 P 0.00 0.00 0.00 2.75 +1.65 73 0 104 0
29JUN26 21.00 P 0.00 0.00 0.00 3.72 +1.92 75 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 4.71 +2.04 0 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 5.71 +2.10 0 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 6.71 +2.11 0 0 0 -1
29JUN26 25.00 P 0.00 0.00 0.00 7.71 +2.11 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.71 +2.11 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.71 +2.11 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.71 +2.11 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.71 +2.11 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.71 +2.11 0 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 13.71 +2.11 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.71 +2.11 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.71 +2.11 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.71 +2.11 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 +0.04 66 0 0 0
30JUL26 12.50 P 0.09 0.09 0.09 0.08 +0.06 66 1 9 0
30JUL26 13.00 P 0.14 0.14 0.14 0.12 +0.09 65 1 21 0
30JUL26 13.50 P 0.00 0.00 0.00 0.18 +0.13 65 0 28 0
30JUL26 14.00 P 0.16 0.26 0.16 0.26 +0.18 65 2 14 0
30JUL26 14.50 P 0.00 0.00 0.00 0.37 +0.26 66 0 9 0
30JUL26 15.00 P 0.33 0.47 0.33 0.48 +0.31 65 5 35 -3
30JUL26 15.50 P 0.49 0.49 0.49 0.62 +0.38 64 3 66 0
30JUL26 16.00 P 0.50 0.79 0.50 0.79 +0.47 64 53 96 +40
30JUL26 16.50 P 0.93 0.93 0.93 0.99 +0.56 63 10 149 +7
30JUL26 17.00 P 0.62 0.95 0.62 1.23 +0.66 63 3 44 0
30JUL26 17.50 P 1.09 1.09 1.09 1.48 +0.76 63 2 101 +2
30JUL26 18.00 P 1.33 1.33 1.33 1.77 +0.88 63 1 34 0
30JUL26 18.50 P 0.00 0.00 0.00 2.10 +1.00 63 0 61 0
30JUL26 19.00 P 0.00 0.00 0.00 2.44 +1.10 63 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 2.84 +1.23 65 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 3.13 +1.23 60 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 3.93 +1.36 57 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 4.77 +1.47 50 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 5.80 +1.85 61 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.78 +2.00 65 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.74 +2.08 64 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.72 +2.01 64 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.71 +2.05 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.71 +2.08 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.71 +2.10 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.71 +2.11 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.17 +0.11 65 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.23 +0.14 65 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.31 +0.18 64 0 6 0
28AUG26 13.50 P 0.39 0.39 0.39 0.41 +0.23 64 15 65 +10
28AUG26 14.00 P 0.49 0.49 0.49 0.52 +0.28 64 1 1 +1
28AUG26 14.50 P 0.00 0.00 0.00 0.65 +0.33 63 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.80 +0.39 63 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 0.97 +0.46 63 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 1.18 +0.55 63 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 1.39 +0.62 62 0 47 0
28AUG26 17.00 P 1.65 1.65 1.65 1.64 +0.69 62 3 60 0
28AUG26 17.50 P 1.92 1.92 1.92 1.91 +0.79 62 1 4 0
28AUG26 18.00 P 0.00 0.00 0.00 2.20 +0.87 62 0 39 0
28AUG26 18.50 P 2.53 2.53 2.53 2.53 +0.97 63 15 48 +13
28AUG26 19.00 P 0.00 0.00 0.00 2.84 +1.03 62 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 3.23 +1.14 64 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 3.64 +1.25 65 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 4.33 +1.37 62 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 5.12 +1.43 60 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 6.11 +1.62 67 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.89 +1.71 60 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.80 +1.90 58 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.72 +1.78 51 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.74 +2.06 59 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.74 +2.11 63 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.73 +2.02 65 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.71 +2.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 61 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 +0.02 62 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 +0.03 62 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 +0.04 62 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 +0.04 62 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.04 61 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 +0.05 61 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 +0.08 61 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 +0.11 61 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.27 +0.14 61 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 +0.18 61 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.44 +0.22 60 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.58 +0.29 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.71 +0.34 61 0 17 0
29SEP26 14.50 P 0.00 0.00 0.00 0.86 +0.39 60 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 1.03 +0.45 60 0 517 0
29SEP26 15.50 P 0.00 0.00 0.00 1.22 +0.51 60 0 30 0
29SEP26 16.00 P 0.00 0.00 0.00 1.42 +0.55 59 0 56 0
29SEP26 16.50 P 0.00 0.00 0.00 1.66 +0.62 59 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.92 +0.70 60 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 2.18 +0.77 59 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 2.49 +0.86 60 0 33 0
29SEP26 18.50 P 0.00 0.00 0.00 2.79 +0.92 59 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 3.06 +0.98 58 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 3.49 +1.15 60 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 3.82 +1.19 60 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.64 +1.25 62 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 5.40 +1.52 61 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 6.13 +1.45 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.08 +1.72 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.98 +1.73 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.89 +1.86 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.80 +1.92 57 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.78 +1.83 59 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.76 +2.05 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.74 +2.07 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.72 +2.01 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.72 +2.10 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.71 +2.09 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.71 +2.09 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.45 +0.19 57 0 13 0
30DEC26 12.00 P 0.00 0.00 0.00 0.55 +0.23 56 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.66 +0.25 56 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.80 +0.32 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.95 +0.36 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.13 +0.43 56 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.30 +0.46 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.50 +0.52 55 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.72 +0.58 55 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.94 +0.62 55 0 3 0
30DEC26 16.50 P 2.13 2.13 2.13 2.20 +0.71 55 6 15 0
30DEC26 17.00 P 2.22 2.22 2.22 2.48 +0.77 55 7 25 +7
30DEC26 17.50 P 0.00 0.00 0.00 2.76 +0.84 55 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 3.06 +0.91 55 0 567 0
30DEC26 18.50 P 0.00 0.00 0.00 3.37 +0.97 56 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 3.81 +1.14 58 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 4.03 +1.08 56 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 4.39 +1.15 56 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 5.08 +1.28 55 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.83 +1.37 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.59 +1.44 54 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.44 +1.55 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.28 +1.67 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.18 +1.71 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.08 +1.75 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.03 +1.77 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.89 +1.78 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.82 +1.88 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.76 +1.97 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.79 +2.09 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.76 +2.12 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.74 +1.99 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.69 +0.24 55 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.81 +0.27 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.94 +0.32 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.09 +0.35 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.27 +0.40 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.45 +0.43 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.65 +0.49 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.87 +0.53 53 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.09 +0.57 53 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.34 +0.64 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.61 +0.69 53 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.87 +0.73 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.15 +0.79 53 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.46 +0.85 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.80 +0.94 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.07 +0.95 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.41 +1.01 53 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.74 +1.05 53 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 5.43 +1.15 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.17 +1.18 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.97 +1.36 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.76 +1.43 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.57 +1.52 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.42 +1.57 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.29 +1.65 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.18 +1.68 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.07 +1.74 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.96 +1.74 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.88 +1.80 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.81 +1.83 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.76 +1.94 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.74 +1.99 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.11 +0.34 53 0 0 0
29JUN27 12.50 P 1.19 1.19 1.19 1.30 +0.40 53 15 15 +15
29JUN27 13.00 P 0.00 0.00 0.00 1.48 +0.43 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.67 +0.47 53 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.89 +0.52 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.11 +0.56 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.34 +0.60 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.60 +0.66 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.86 +0.70 52 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.12 +0.73 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.40 +0.79 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.69 +0.82 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.99 +0.86 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.29 +0.90 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.61 +0.95 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.94 +0.99 52 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.27 +1.02 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.94 +1.10 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.67 +1.17 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.39 +1.23 50 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.15 +1.29 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.93 +1.35 49 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.73 +1.42 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.56 +1.48 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.42 +1.56 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.30 +1.66 48 0 0 0
TOTAL PUT 180 6,144 +65
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 2.40 C 0.00 0.00 0.00 0.96 - 173 0 0 -
29JUN26 2.50 C 0.00 0.00 0.00 0.86 +0.01 155 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.76 +0.01 138 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.66 +0.01 122 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.56 +0.01 105 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.45 0.00 73 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.35 0.00 59 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.25 0.00 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.02 -0.01 24 0 24 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 32 0 265 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 208 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 57 0 240 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 312 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 88 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 106 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 115 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 131 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 138 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 182 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 197 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 211 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 224 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 249 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 281 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.97 - 73 0 0 -
30JUL26 2.50 C 0.00 0.00 0.00 0.87 +0.01 66 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.76 0.00 51 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.66 0.00 44 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.57 +0.01 44 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.46 0.00 32 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.37 0.00 31 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.28 0.00 28 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.08 0.00 24 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.05 0.00 25 0 20 0
30JUL26 3.60 C 0.00 0.00 0.00 0.03 0.00 25 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 0.00 27 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.97 - 52 0 0 -
28AUG26 2.50 C 0.00 0.00 0.00 0.87 0.00 46 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.77 0.00 41 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.67 -0.01 36 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.58 0.00 35 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.48 0.00 30 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.39 0.00 27 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 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 34 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 39 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.97 - 48 0 0 -
29SEP26 2.50 C 0.00 0.00 0.00 0.88 0.00 48 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.78 0.00 42 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.68 0.00 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.58 0.00 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.48 0.00 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.39 0.00 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.17 0.00 23 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 -0.01 22 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 -0.01 22 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 +0.01 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 21 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 24 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 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 41 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 59 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.98 - 44 0 0 -
30DEC26 2.50 C 0.00 0.00 0.00 0.88 0.00 40 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.78 0.00 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 0.00 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.59 0.00 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.49 0.00 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.41 0.00 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 0.00 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 0.00 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.21 0.00 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 0.00 24 0 5 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 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 2.40 C 0.00 0.00 0.00 0.98 - 38 0 0 -
30MAR27 2.50 C 0.00 0.00 0.00 0.88 0.00 35 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.79 0.00 33 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.69 0.00 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.60 0.00 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.52 0.00 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.45 0.00 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.38 0.00 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 0.00 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.19 0.00 25 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 0.00 26 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.99 - 36 0 0 -
29JUN27 2.50 C 0.00 0.00 0.00 0.89 0.00 33 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.79 0.00 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.71 0.00 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.63 0.00 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.55 0.00 27 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.49 0.00 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.43 0.00 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.37 0.00 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.33 0.00 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
TOTAL CALL 0 3,237 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 - 151 0 0 -
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 73 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29JUN26 3.30 P 0.02 0.02 0.02 0.02 -0.01 21 120 139 -120
29JUN26 3.40 P 0.00 0.00 0.00 0.07 0.00 18 0 223 0
29JUN26 3.50 P 0.00 0.00 0.00 0.16 0.00 0 0 362 0
29JUN26 3.60 P 0.00 0.00 0.00 0.26 0.00 0 0 24 -18
29JUN26 3.70 P 0.00 0.00 0.00 0.36 0.00 0 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.46 0.00 0 0 8 0
29JUN26 3.90 P 0.00 0.00 0.00 0.56 0.00 0 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.66 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.91 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.16 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.41 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.66 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.91 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.16 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.41 0.00 0 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 -0.01 23 0 209 0
30JUL26 3.30 P 0.00 0.00 0.00 0.07 -0.01 21 0 40 0
30JUL26 3.40 P 0.10 0.10 0.10 0.12 -0.01 21 7 73 +7
30JUL26 3.50 P 0.00 0.00 0.00 0.19 0.00 21 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.27 0.00 21 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.36 0.00 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.46 0.00 0 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 - 46 0 0 -
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 23 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 26 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.10 -0.01 22 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.15 -0.02 22 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.29 0.00 22 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.37 0.00 20 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 - 33 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 0.00 22 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 22 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 0.00 21 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 0.00 20 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.13 0.00 19 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.19 0.00 20 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 0.00 18 0 68 0
29SEP26 3.50 P 0.00 0.00 0.00 0.33 0.00 19 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 0.00 17 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.50 0.00 15 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.59 0.00 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.68 0.00 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.77 0.00 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.87 0.00 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.35 0.00 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.64 0.00 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.73 0.00 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.98 -0.06 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.53 0.00 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 - 24 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 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 0.00 25 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 0.00 24 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 0.00 23 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 0.00 23 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.20 0.00 22 0 12 0
30DEC26 3.30 P 0.00 0.00 0.00 0.26 0.00 23 0 49 0
30DEC26 3.40 P 0.00 0.00 0.00 0.32 0.00 23 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.38 0.00 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.46 0.00 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.53 0.00 20 0 20 0
30DEC26 3.80 P 0.55 0.55 0.55 0.62 0.00 21 8 37 +8
30DEC26 3.90 P 0.00 0.00 0.00 0.70 0.00 17 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.79 0.00 0 0 60 0
30DEC26 4.10 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.35 0.00 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.73 0.00 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.98 -0.06 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.53 0.00 0 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.02 - 24 0 0 -
30MAR27 2.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 0.00 26 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.21 0.00 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.31 0.00 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.37 0.00 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.43 0.00 24 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.50 0.00 23 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.57 0.00 23 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.65 0.00 23 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.73 0.00 22 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.81 0.00 20 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.90 0.00 18 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.99 0.00 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.17 0.00 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.74 0.00 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.05 - 27 0 0 -
29JUN27 2.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.24 0.00 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.29 0.00 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.34 0.00 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.40 0.00 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.46 0.00 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.53 0.00 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.60 0.00 24 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.67 0.00 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.75 0.00 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.83 0.00 22 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.92 0.00 22 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.00 0.00 19 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.09 0.00 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
TOTAL PUT 135 3,121 -123
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$ 30.88
29JUN26 18.50 C 0.00 0.00 0.00 12.43 -0.18 193 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.95 -0.17 196 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.43 -0.13 175 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.94 -0.09 172 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.95 -0.09 159 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.95 -0.17 143 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.96 -0.11 130 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.93 -0.18 103 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.89 -0.13 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.89 -0.10 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.89 -0.10 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.89 -0.11 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 1.89 -0.11 0 0 0 0
29JUN26 30.00 C 0.84 0.84 0.84 0.93 -0.09 18 30 45 +30
29JUN26 31.00 C 0.21 0.25 0.19 0.23 -0.08 17 81 524 +6
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 476 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 784 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 601 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 521 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 785 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.95 -0.23 42 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.96 -0.23 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.96 -0.22 34 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.95 -0.23 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.96 -0.10 22 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.96 -0.10 16 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.99 -0.09 18 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.08 -0.08 18 0 0 0
30JUL26 30.00 C 1.22 1.33 1.22 1.30 -0.04 18 75 120 +75
30JUL26 31.00 C 0.77 0.77 0.73 0.68 -0.03 17 30 172 -30
30JUL26 32.00 C 0.00 0.00 0.00 0.34 -0.01 18 0 665 0
30JUL26 33.00 C 0.00 0.00 0.00 0.14 0.00 18 0 464 0
30JUL26 34.00 C 0.09 0.09 0.09 0.05 0.00 18 60 393 -60
30JUL26 35.00 C 0.00 0.00 0.00 0.02 0.00 19 0 422 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 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 9.04 -0.17 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.99 -0.22 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.00 -0.20 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.06 -0.18 29 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.02 -0.10 19 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.06 -0.09 19 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.14 -0.08 19 0 0 0
28AUG26 29.00 C 2.22 2.27 2.22 2.32 -0.04 20 30 30 +30
28AUG26 30.00 C 1.61 1.61 1.61 1.57 -0.03 19 30 96 +6
28AUG26 31.00 C 0.00 0.00 0.00 1.01 -0.01 19 0 138 0
28AUG26 32.00 C 0.58 0.62 0.58 0.62 0.00 19 133 675 +133
28AUG26 33.00 C 0.34 0.34 0.34 0.35 +0.01 19 1 444 +1
28AUG26 34.00 C 0.23 0.23 0.22 0.18 +0.01 19 60 466 +30
28AUG26 35.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 388 0
28AUG26 36.00 C 0.00 0.00 0.00 0.04 0.00 19 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.02 0.00 20 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 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 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.47 -0.14 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.98 -0.14 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.48 -0.10 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.98 -0.10 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.99 -0.10 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.04 -0.17 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.00 -0.21 25 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.00 -0.20 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.06 -0.18 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.03 -0.10 19 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.08 -0.09 19 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.19 -0.08 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.42 -0.03 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.73 -0.01 20 0 16 0
29SEP26 31.00 C 0.00 0.00 0.00 1.17 -0.01 19 0 134 0
29SEP26 32.00 C 0.69 0.69 0.69 0.77 -0.01 19 20 205 -15
29SEP26 33.00 C 0.00 0.00 0.00 0.48 -0.01 19 0 145 0
29SEP26 34.00 C 0.00 0.00 0.00 0.29 0.00 19 0 819 0
29SEP26 35.00 C 0.00 0.00 0.00 0.16 0.00 19 0 442 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 0.00 19 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 0.00 20 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 0.00 20 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 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 26 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 29 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 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.99 -0.10 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.04 -0.17 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.00 -0.26 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.04 -0.18 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.11 -0.15 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.12 -0.08 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.25 -0.07 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.46 -0.06 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 2.76 -0.05 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.17 -0.03 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 1.69 -0.03 19 0 195 0
30DEC26 32.00 C 0.00 0.00 0.00 1.27 -0.02 19 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 0.94 -0.01 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.67 0.00 19 0 226 0
30DEC26 35.00 C 0.00 0.00 0.00 0.47 0.00 19 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.33 +0.01 19 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.22 0.00 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 0.00 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 0.00 20 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 0.00 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 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 9.19 -0.19 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.27 -0.11 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.31 -0.12 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.40 -0.11 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.42 -0.23 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.64 -0.06 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.93 -0.04 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.28 -0.04 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.71 -0.03 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.21 -0.02 20 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 1.76 -0.03 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.41 -0.02 20 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.14 0.00 20 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.89 0.00 20 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.69 +0.01 20 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.53 +0.01 20 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.39 0.00 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.29 0.00 20 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.22 +0.01 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.16 0.00 20 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.06 0.00 20 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.19 -0.19 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.27 -0.11 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.39 -0.08 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.67 +0.04 22 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.81 -0.01 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.08 0.00 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.34 -0.03 20 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.69 -0.02 20 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.06 -0.04 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.57 -0.04 19 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.14 -0.03 19 0 20 0
29JUN27 33.00 C 1.66 1.66 1.66 1.77 -0.03 19 4 4 +4
29JUN27 34.00 C 0.00 0.00 0.00 1.46 -0.02 19 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.19 -0.02 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.96 -0.02 20 0 4 0
29JUN27 37.00 C 0.00 0.00 0.00 0.83 +0.02 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.66 -0.01 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.51 -0.01 20 0 12 0
29JUN27 40.00 C 0.00 0.00 0.00 0.42 0.00 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.33 0.00 20 0 0 0
TOTAL CALL 554 13,760 +210
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 153 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 145 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 110 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 112 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 77 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29JUN26 30.00 P 0.06 0.06 0.05 0.04 0.00 18 60 552 -40
29JUN26 31.00 P 0.30 0.39 0.27 0.36 +0.03 19 121 625 0
29JUN26 32.00 P 1.00 1.05 1.00 1.13 +0.08 17 6 867 0
29JUN26 33.00 P 2.20 2.20 2.20 2.12 +0.10 0 10 676 0
29JUN26 34.00 P 0.00 0.00 0.00 3.12 +0.10 0 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 4.12 +0.10 0 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 5.12 +0.10 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.12 +0.10 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.12 +0.10 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.12 +0.10 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.12 +0.10 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.12 +0.10 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.12 +0.10 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.12 +0.10 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.12 +0.10 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.12 +0.10 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.12 +0.10 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.12 +0.10 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 19 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 0.00 18 0 69 0
30JUL26 29.00 P 0.13 0.14 0.13 0.12 +0.02 18 40 103 -20
30JUL26 30.00 P 0.29 0.35 0.29 0.34 +0.05 18 145 519 +15
30JUL26 31.00 P 0.00 0.00 0.00 0.77 +0.08 19 0 894 0
30JUL26 32.00 P 1.36 1.36 1.33 1.36 +0.06 17 45 575 +30
30JUL26 33.00 P 0.00 0.00 0.00 2.19 +0.10 18 0 310 0
30JUL26 34.00 P 0.00 0.00 0.00 3.12 +0.10 0 0 132 0
30JUL26 35.00 P 4.20 4.20 4.20 4.12 +0.10 0 4 289 -4
30JUL26 36.00 P 0.00 0.00 0.00 5.12 +0.10 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.13 +0.11 31 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.13 +0.11 35 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.13 +0.11 39 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.13 +0.11 42 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.13 +0.11 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.13 +0.11 49 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.13 +0.11 52 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.13 +0.11 55 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 0.03 +0.01 20 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 10 0
28AUG26 28.00 P 0.18 0.20 0.18 0.18 +0.03 19 195 271 +195
28AUG26 29.00 P 0.36 0.36 0.36 0.40 +0.06 20 36 462 +36
28AUG26 30.00 P 0.70 0.74 0.70 0.75 +0.08 20 525 966 +495
28AUG26 31.00 P 0.00 0.00 0.00 1.25 +0.10 20 0 289 0
28AUG26 32.00 P 0.00 0.00 0.00 1.89 +0.09 20 0 226 0
28AUG26 33.00 P 0.00 0.00 0.00 2.64 +0.11 19 0 163 0
28AUG26 34.00 P 0.00 0.00 0.00 3.50 +0.11 19 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 4.43 +0.11 20 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 5.38 +0.10 19 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 6.44 +0.21 27 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.40 +0.17 27 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.37 +0.17 27 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.36 +0.19 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.35 +0.14 30 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.36 +0.20 35 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.32 +0.16 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.33 +0.19 35 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 26 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 0.03 +0.01 20 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.15 +0.02 19 0 41 0
29SEP26 28.00 P 0.33 0.33 0.33 0.31 +0.04 19 50 197 +1
29SEP26 29.00 P 0.00 0.00 0.00 0.57 +0.05 19 0 257 0
29SEP26 30.00 P 0.00 0.00 0.00 0.94 +0.09 19 0 381 0
29SEP26 31.00 P 0.00 0.00 0.00 1.41 +0.06 19 0 129 0
29SEP26 32.00 P 0.00 0.00 0.00 2.03 +0.07 19 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 2.78 +0.13 19 0 23 0
29SEP26 34.00 P 0.00 0.00 0.00 3.61 +0.11 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 4.49 +0.10 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 5.42 +0.10 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 6.44 +0.16 23 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 7.41 +0.17 24 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.44 +0.23 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.42 +0.23 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.39 +0.18 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.36 +0.14 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.32 +0.10 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.33 +0.12 30 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.31 +0.10 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.30 +0.10 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.30 +0.10 26 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 0.03 +0.01 20 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.21 +0.02 19 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.37 +0.04 19 0 153 0
30DEC26 28.00 P 0.59 0.60 0.59 0.57 +0.02 19 10 239 -10
30DEC26 29.00 P 0.88 0.88 0.88 0.88 +0.06 19 1 20 -1
30DEC26 30.00 P 1.25 1.25 1.25 1.28 +0.02 19 2 58 -2
30DEC26 31.00 P 0.00 0.00 0.00 1.76 +0.09 18 0 171 0
30DEC26 32.00 P 0.00 0.00 0.00 2.38 +0.09 19 0 200 0
30DEC26 33.00 P 0.00 0.00 0.00 3.06 +0.09 19 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 3.83 +0.11 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.65 +0.10 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.53 +0.10 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.50 +0.16 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.45 +0.17 21 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.47 +0.23 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.42 +0.21 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.42 +0.21 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.36 +0.14 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.32 +0.10 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.33 +0.12 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.31 +0.10 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.30 +0.10 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.30 +0.10 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.26 +0.02 20 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.40 +0.02 20 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.59 +0.04 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.86 +0.05 19 0 37 0
30MAR27 29.00 P 0.00 0.00 0.00 1.19 0.00 19 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.60 +0.07 19 0 9 0
30MAR27 31.00 P 0.00 0.00 0.00 2.09 +0.08 19 0 23 0
30MAR27 32.00 P 0.00 0.00 0.00 2.73 +0.09 20 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.38 +0.10 20 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 4.09 +0.10 20 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.87 +0.10 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.70 +0.10 20 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.57 +0.22 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.49 +0.21 20 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.47 +0.23 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.42 +0.21 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.42 +0.21 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.36 +0.14 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.32 +0.10 19 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.33 +0.12 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.31 +0.10 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.30 +0.10 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.16 +0.01 20 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.26 +0.02 20 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.40 +0.03 20 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 0.59 +0.03 20 0 30 0
29JUN27 27.00 P 0.00 0.00 0.00 0.83 +0.04 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 1.14 +0.04 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.52 +0.06 20 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 1.97 +0.07 20 0 46 0
29JUN27 31.00 P 2.58 2.58 2.58 2.48 +0.07 20 4 6 0
29JUN27 32.00 P 0.00 0.00 0.00 3.06 +0.08 21 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 3.71 +0.10 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 4.43 +0.09 21 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 5.05 +0.09 20 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.98 +0.23 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.81 +0.13 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.66 +0.18 21 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.54 +0.15 21 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.44 +0.11 20 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.42 +0.14 21 0 0 0
TOTAL PUT 1,254 13,361 +695
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$ 5.21
29JUN26 2.60 C 0.00 0.00 0.00 2.63 -0.57 297 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.53 -0.58 283 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.43 -0.58 269 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.33 -0.58 256 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.24 -0.57 264 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.14 -0.56 250 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.03 -0.58 217 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.94 -0.56 224 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.84 -0.56 212 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.74 -0.56 200 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.64 -0.56 188 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.54 -0.57 176 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.44 -0.57 165 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.34 -0.57 154 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.24 -0.57 143 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 1.15 -0.55 143 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.05 -0.56 132 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.95 -0.56 121 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.85 -0.56 110 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.76 -0.55 106 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.67 -0.54 101 0 22 0
29JUN26 4.70 C 0.00 0.00 0.00 0.59 -0.52 101 0 122 0
29JUN26 4.80 C 0.00 0.00 0.00 0.51 -0.51 98 0 75 0
29JUN26 4.90 C 0.00 0.00 0.00 0.43 -0.50 93 0 186 0
29JUN26 5.00 C 0.61 0.61 0.40 0.36 -0.47 91 130 548 +90
29JUN26 5.25 C 0.34 0.34 0.22 0.22 -0.40 89 4 495 0
29JUN26 5.50 C 0.33 0.33 0.15 0.13 -0.33 90 6 609 +5
29JUN26 5.75 C 0.16 0.16 0.16 0.07 -0.24 90 5 585 0
29JUN26 6.00 C 0.08 0.09 0.08 0.04 -0.17 93 77 270 -66
29JUN26 6.25 C 0.08 0.08 0.02 0.02 -0.11 94 7 357 +4
29JUN26 6.50 C 0.04 0.04 0.01 0.01 -0.07 95 249 490 -153
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.04 108 0 1,186 0
29JUN26 7.00 C 0.03 0.03 0.03 0.01 -0.02 120 50 733 -50
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 131 0 323 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 142 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 153 0 160 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 163 0 166 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 172 0 96 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 181 0 40 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 190 0 10 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 198 0 30 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 207 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 1.68 -0.57 91 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.59 -0.57 90 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.50 -0.56 88 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.41 -0.56 85 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.32 -0.55 83 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.24 -0.53 83 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.16 -0.53 82 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.08 -0.52 81 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.00 -0.51 79 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.93 -0.50 79 0 15 0
30JUL26 4.60 C 0.00 0.00 0.00 0.86 -0.49 78 0 90 0
30JUL26 4.70 C 0.00 0.00 0.00 0.80 -0.47 79 0 2 0
30JUL26 4.80 C 0.00 0.00 0.00 0.75 -0.44 80 0 2 0
30JUL26 4.90 C 0.00 0.00 0.00 0.69 -0.43 80 0 4 0
30JUL26 5.00 C 0.64 0.64 0.64 0.63 -0.42 78 1 166 +1
30JUL26 5.25 C 0.58 0.58 0.55 0.52 -0.36 80 105 376 +101
30JUL26 5.50 C 0.55 0.55 0.41 0.42 -0.31 80 110 505 +33
30JUL26 5.75 C 0.45 0.45 0.36 0.33 -0.29 79 184 391 -6
30JUL26 6.00 C 0.49 0.49 0.31 0.26 -0.26 79 48 273 +3
30JUL26 6.25 C 0.27 0.30 0.24 0.20 -0.23 79 162 153 +77
30JUL26 6.50 C 0.24 0.24 0.21 0.16 -0.19 80 1,206 674 +493
30JUL26 6.75 C 0.22 0.22 0.17 0.12 -0.17 79 28 223 +15
30JUL26 7.00 C 0.20 0.20 0.16 0.09 -0.14 78 37 259 0
30JUL26 7.25 C 0.13 0.13 0.11 0.07 -0.12 79 464 239 -417
30JUL26 7.50 C 0.00 0.00 0.00 0.06 -0.09 81 0 69 0
30JUL26 7.75 C 0.00 0.00 0.00 0.04 -0.08 79 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 -0.07 79 0 114 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 -0.06 77 0 16 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 -0.05 72 0 20 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.04 76 0 22 0
28AUG26 3.60 C 0.00 0.00 0.00 1.73 -0.56 80 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.65 -0.54 80 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.56 -0.54 78 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.48 -0.53 77 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.40 -0.53 76 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.32 -0.52 75 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.24 -0.52 74 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.17 -0.51 73 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.10 -0.49 73 0 2 0
28AUG26 4.50 C 0.00 0.00 0.00 1.04 -0.48 73 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.97 -0.47 72 0 91 0
28AUG26 4.70 C 0.00 0.00 0.00 0.92 -0.45 73 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.86 -0.44 73 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.80 -0.43 72 0 42 0
28AUG26 5.00 C 0.00 0.00 0.00 0.76 -0.41 73 0 192 0
28AUG26 5.25 C 0.00 0.00 0.00 0.65 -0.37 74 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.55 -0.33 74 0 71 0
28AUG26 5.75 C 0.55 0.55 0.55 0.46 -0.31 74 1 30 +1
28AUG26 6.00 C 0.00 0.00 0.00 0.39 -0.29 74 0 20 0
28AUG26 6.25 C 0.00 0.00 0.00 0.32 -0.26 74 0 283 0
28AUG26 6.50 C 0.00 0.00 0.00 0.27 -0.23 74 0 60 0
28AUG26 6.75 C 0.39 0.39 0.39 0.22 -0.21 74 1 611 0
28AUG26 7.00 C 0.34 0.34 0.29 0.18 -0.18 73 24 1,127 -13
28AUG26 7.25 C 0.31 0.31 0.31 0.15 -0.16 74 1 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.12 -0.14 73 0 9 0
28AUG26 7.75 C 0.00 0.00 0.00 0.10 -0.12 73 0 12 0
28AUG26 8.00 C 0.00 0.00 0.00 0.08 -0.11 73 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 -0.09 74 0 24 0
28AUG26 8.50 C 0.00 0.00 0.00 0.06 -0.08 75 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.05 -0.06 75 0 4 0
29SEP26 3.60 C 0.00 0.00 0.00 1.78 -0.54 74 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.70 -0.53 73 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.62 -0.52 73 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.54 -0.51 71 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.46 -0.51 70 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.39 -0.50 70 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.32 -0.49 70 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.25 -0.49 69 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.19 -0.48 70 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.13 -0.46 70 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 1.07 -0.46 69 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 1.01 -0.45 69 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.96 -0.44 69 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.90 -0.43 68 0 58 0
29SEP26 5.00 C 1.13 1.13 1.13 0.85 -0.42 68 6 48 0
29SEP26 5.25 C 0.85 0.85 0.76 0.76 -0.37 70 180 621 +142
29SEP26 5.50 C 0.85 0.85 0.85 0.67 -0.33 71 22 41 +10
29SEP26 5.75 C 0.00 0.00 0.00 0.58 -0.33 71 0 547 0
29SEP26 6.00 C 0.49 0.49 0.49 0.50 -0.31 71 1 1,801 0
29SEP26 6.25 C 0.53 0.53 0.49 0.43 -0.30 71 24 779 +24
29SEP26 6.50 C 0.45 0.45 0.45 0.37 -0.27 71 50 1,013 0
29SEP26 6.75 C 0.49 0.51 0.36 0.31 -0.26 70 203 724 +203
29SEP26 7.00 C 0.44 0.46 0.33 0.27 -0.23 70 300 2,614 +300
29SEP26 7.25 C 0.40 0.41 0.30 0.23 -0.21 70 250 530 +250
29SEP26 7.50 C 0.00 0.00 0.00 0.20 -0.19 70 0 183 0
29SEP26 7.75 C 0.25 0.25 0.25 0.17 -0.17 70 65 125 +65
29SEP26 8.00 C 0.00 0.00 0.00 0.14 -0.16 69 0 123 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.14 70 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.12 71 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.11 70 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.10 71 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.09 71 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 1.90 -0.52 65 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.83 -0.51 65 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.76 -0.50 65 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.69 -0.50 65 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.62 -0.49 64 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.56 -0.48 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.49 -0.48 63 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.43 -0.47 63 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.37 -0.46 63 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.31 -0.45 63 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.26 -0.44 63 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.21 -0.44 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.16 -0.42 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.11 -0.42 63 0 312 0
30DEC26 5.00 C 0.00 0.00 0.00 1.07 -0.41 63 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.96 -0.38 63 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.87 -0.36 64 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.79 -0.34 64 0 780 0
30DEC26 6.00 C 0.00 0.00 0.00 0.70 -0.33 63 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.63 -0.30 64 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.56 -0.29 63 0 764 0
30DEC26 6.75 C 0.00 0.00 0.00 0.50 -0.27 63 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.45 -0.25 63 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 -0.23 63 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 -0.21 63 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 -0.20 63 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 -0.18 63 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 -0.17 63 0 60 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 -0.16 63 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 -0.14 63 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 -0.14 62 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 -0.12 63 0 90 0
30MAR27 3.60 C 0.00 0.00 0.00 2.01 -0.50 62 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.94 -0.51 62 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 1.87 -0.49 61 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.80 -0.49 61 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.74 -0.48 61 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.69 -0.46 61 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.62 -0.46 60 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.56 -0.46 60 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.50 -0.46 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.45 -0.44 60 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.40 -0.44 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.35 -0.43 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.30 -0.42 59 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.25 -0.42 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.21 -0.40 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.10 -0.39 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.01 -0.37 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.92 -0.36 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.85 -0.33 60 0 49 0
30MAR27 6.25 C 0.00 0.00 0.00 0.77 -0.32 59 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.71 -0.30 60 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.64 -0.29 59 0 22 0
30MAR27 7.00 C 0.67 0.67 0.67 0.59 -0.27 59 15 170 0
30MAR27 7.25 C 0.64 0.64 0.64 0.54 -0.25 60 15 59 -2
30MAR27 7.50 C 0.56 0.57 0.56 0.49 -0.24 59 30 56 +30
30MAR27 7.75 C 0.00 0.00 0.00 0.45 -0.22 59 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.41 -0.21 59 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.37 -0.20 59 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.34 -0.19 59 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.31 -0.18 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 -0.17 59 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.26 -0.16 59 0 49 0
29JUN27 3.60 C 0.00 0.00 0.00 2.02 -0.51 62 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.95 -0.50 62 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.88 -0.50 61 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.82 -0.49 61 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.76 -0.48 61 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.70 -0.47 61 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.64 -0.47 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.58 -0.46 60 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.53 -0.45 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.48 -0.44 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.43 -0.44 60 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 1.38 -0.43 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.33 -0.42 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.28 -0.42 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.24 -0.41 59 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 1.14 -0.39 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.04 -0.38 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.96 -0.35 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.88 -0.34 59 0 5 0
29JUN27 6.25 C 0.96 0.96 0.91 0.80 -0.33 58 2 5 +2
29JUN27 6.50 C 0.00 0.00 0.00 0.74 -0.31 58 0 15 0
29JUN27 6.75 C 0.00 0.00 0.00 0.68 -0.29 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.62 -0.28 58 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.57 -0.27 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.53 -0.24 58 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.48 -0.24 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.45 -0.22 58 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.41 -0.21 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.38 -0.20 58 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.35 -0.19 58 0 0 0
TOTAL CALL 4,063 27,749 +1,142
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 269 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 243 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 218 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 195 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 184 0 61 0
29JUN26 3.40 P 0.01 0.01 0.01 0.01 0.00 174 25 30 -20
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 153 0 119 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 144 0 123 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 134 0 212 0
29JUN26 3.90 P 0.01 0.01 0.01 0.01 0.00 125 8 111 -8
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 115 0 136 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 106 0 49 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 97 0 300 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 68 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 93 0 379 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 +0.02 92 0 423 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 +0.03 89 0 473 0
29JUN26 4.70 P 0.04 0.07 0.04 0.06 +0.04 91 80 226 -20
29JUN26 4.80 P 0.00 0.00 0.00 0.08 +0.05 89 0 442 0
29JUN26 4.90 P 0.04 0.04 0.04 0.11 +0.07 90 20 258 +20
29JUN26 5.00 P 0.00 0.00 0.00 0.14 +0.09 88 0 521 0
29JUN26 5.25 P 0.18 0.25 0.16 0.26 +0.16 89 12 700 -5
29JUN26 5.50 P 0.28 0.40 0.28 0.40 +0.22 83 7 393 -5
29JUN26 5.75 P 0.46 0.46 0.46 0.60 +0.31 86 8 294 0
29JUN26 6.00 P 0.75 0.75 0.75 0.81 +0.37 79 2 281 0
29JUN26 6.25 P 0.00 0.00 0.00 1.05 +0.42 84 0 46 0
29JUN26 6.50 P 0.00 0.00 0.00 1.29 +0.45 0 0 78 0
29JUN26 6.75 P 0.00 0.00 0.00 1.54 +0.52 0 0 100 0
29JUN26 7.00 P 0.00 0.00 0.00 1.79 +0.54 0 0 40 -400
29JUN26 7.25 P 0.00 0.00 0.00 2.04 +0.54 0 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 2.29 +0.55 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.54 +0.55 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.79 +0.55 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.04 +0.55 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.29 +0.55 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.54 +0.55 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.79 +0.55 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.04 +0.55 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.04 +0.03 82 0 175 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 +0.03 82 0 93 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 +0.03 81 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.07 +0.03 79 0 70 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 +0.04 80 0 116 0
30JUL26 4.10 P 0.10 0.11 0.10 0.11 +0.05 80 24 65 +5
30JUL26 4.20 P 0.10 0.10 0.10 0.12 +0.05 77 5 138 +5
30JUL26 4.30 P 0.00 0.00 0.00 0.14 +0.05 77 0 41 0
30JUL26 4.40 P 0.00 0.00 0.00 0.17 +0.07 77 0 120 0
30JUL26 4.50 P 0.18 0.18 0.18 0.20 +0.08 77 50 806 +50
30JUL26 4.60 P 0.14 0.14 0.14 0.23 +0.09 76 10 314 +10
30JUL26 4.70 P 0.21 0.27 0.21 0.27 +0.11 77 32 256 0
30JUL26 4.80 P 0.30 0.30 0.30 0.31 +0.12 77 1 219 +1
30JUL26 4.90 P 0.00 0.00 0.00 0.35 +0.13 77 0 133 0
30JUL26 5.00 P 0.35 0.36 0.35 0.39 +0.14 76 61 608 +1
30JUL26 5.25 P 0.42 0.53 0.42 0.52 +0.18 76 65 146 +64
30JUL26 5.50 P 0.53 0.64 0.53 0.67 +0.22 76 6 90 -1
30JUL26 5.75 P 0.00 0.00 0.00 0.84 +0.26 77 0 51 0
30JUL26 6.00 P 0.96 1.03 0.96 1.03 +0.30 78 101 115 +44
30JUL26 6.25 P 0.00 0.00 0.00 1.24 +0.33 81 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.45 +0.36 82 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.68 +0.39 86 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 1.90 +0.41 87 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.13 +0.43 88 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.36 +0.46 89 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.59 +0.47 88 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.83 +0.48 89 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.07 +0.50 90 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.31 +0.50 89 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.55 +0.51 86 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.08 +0.03 74 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.09 +0.03 73 0 25 0
28AUG26 3.80 P 0.00 0.00 0.00 0.11 +0.04 73 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.13 +0.04 73 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.15 +0.05 72 0 5 0
28AUG26 4.10 P 0.00 0.00 0.00 0.18 +0.07 73 0 35 0
28AUG26 4.20 P 0.00 0.00 0.00 0.20 +0.07 72 0 25 0
28AUG26 4.30 P 0.00 0.00 0.00 0.23 +0.08 72 0 123 0
28AUG26 4.40 P 0.00 0.00 0.00 0.26 +0.09 72 0 36 0
28AUG26 4.50 P 0.28 0.28 0.28 0.29 +0.09 71 1 1,012 +1
28AUG26 4.60 P 0.32 0.32 0.32 0.33 +0.10 71 10 97 +10
28AUG26 4.70 P 0.00 0.00 0.00 0.37 +0.11 71 0 68 0
28AUG26 4.80 P 0.00 0.00 0.00 0.41 +0.12 71 0 68 0
28AUG26 4.90 P 0.00 0.00 0.00 0.46 +0.14 71 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.50 +0.14 70 0 34 0
28AUG26 5.25 P 0.52 0.52 0.52 0.64 +0.18 71 10 27 -10
28AUG26 5.50 P 0.00 0.00 0.00 0.79 +0.21 71 0 45 0
28AUG26 5.75 P 0.00 0.00 0.00 0.97 +0.26 73 0 34 0
28AUG26 6.00 P 0.00 0.00 0.00 1.16 +0.29 75 0 6 0
28AUG26 6.25 P 0.00 0.00 0.00 1.36 +0.32 77 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.56 +0.34 78 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 1.77 +0.35 79 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 1.98 +0.37 79 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.20 +0.39 80 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.42 +0.40 79 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.65 +0.42 81 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.88 +0.43 81 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.11 +0.44 80 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.35 +0.45 82 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.58 +0.45 80 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 +0.03 70 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 +0.03 69 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 +0.04 69 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 +0.04 68 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 +0.05 69 0 65 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 +0.06 69 0 74 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 +0.07 69 0 161 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.07 68 0 59 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 +0.08 68 0 5 0
29SEP26 4.50 P 0.35 0.35 0.35 0.37 +0.08 68 25 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 +0.10 69 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.46 +0.11 68 0 71 0
29SEP26 4.80 P 0.43 0.43 0.43 0.50 +0.11 68 10 310 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 +0.13 68 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.60 +0.13 68 0 58 0
29SEP26 5.25 P 0.71 0.71 0.71 0.74 +0.17 68 5 181 -5
29SEP26 5.50 P 0.00 0.00 0.00 0.90 +0.20 69 0 51 0
29SEP26 5.75 P 0.89 1.01 0.89 1.07 +0.23 70 255 267 +185
29SEP26 6.00 P 0.00 0.00 0.00 1.26 +0.26 72 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 1.46 +0.31 74 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.64 +0.31 73 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 1.85 +0.33 74 0 75 0
29SEP26 7.00 P 2.00 2.00 2.00 2.06 +0.36 75 1 18 +1
29SEP26 7.25 P 0.00 0.00 0.00 2.28 +0.37 76 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.49 +0.38 76 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.71 +0.39 76 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.94 +0.40 77 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.17 +0.42 77 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.40 +0.43 78 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.63 +0.44 77 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.86 +0.44 77 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.10 +0.45 78 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 +0.05 62 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 +0.06 62 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 +0.06 61 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.29 +0.07 61 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.32 +0.07 61 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.36 +0.08 61 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.40 +0.09 61 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 +0.09 61 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 +0.11 62 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 +0.11 61 0 145 0
30DEC26 4.60 P 0.50 0.50 0.50 0.56 +0.12 61 10 61 +10
30DEC26 4.70 P 0.00 0.00 0.00 0.61 +0.13 61 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 +0.14 61 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 +0.14 61 0 125 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 +0.15 61 0 85 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 +0.17 61 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.05 +0.20 61 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 +0.24 62 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.40 +0.27 62 0 35 0
30DEC26 6.25 P 0.00 0.00 0.00 1.58 +0.28 63 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 1.78 +0.30 64 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 1.97 +0.31 64 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 2.18 +0.34 65 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 2.38 +0.34 64 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.60 +0.35 66 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.81 +0.36 66 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.03 +0.37 66 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.25 +0.38 66 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.47 +0.39 66 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.69 +0.40 65 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.92 +0.41 66 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.15 +0.41 66 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.28 +0.06 58 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.31 +0.07 58 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.34 +0.07 58 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 +0.08 58 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.41 +0.08 58 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.44 +0.08 57 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.48 +0.09 57 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.52 +0.10 57 0 1 0
30MAR27 4.40 P 0.55 0.55 0.55 0.57 +0.11 57 10 23 +8
30MAR27 4.50 P 0.00 0.00 0.00 0.61 +0.11 57 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.66 +0.12 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.70 +0.12 57 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 0.76 +0.14 57 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 +0.14 57 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 +0.15 57 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 1.00 +0.17 57 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.15 +0.19 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.32 +0.23 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.49 +0.23 57 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.68 +0.28 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.87 +0.30 59 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.06 +0.30 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.25 +0.31 59 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.46 +0.33 60 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.66 +0.34 59 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.87 +0.35 60 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.08 +0.36 60 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.30 +0.37 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.51 +0.37 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.73 +0.38 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.94 +0.39 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.18 +0.40 59 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.40 +0.07 56 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.44 +0.08 56 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.48 +0.09 56 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.52 +0.09 56 0 8 0
29JUN27 4.00 P 0.00 0.00 0.00 0.57 +0.11 56 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.61 +0.11 56 0 31 0
29JUN27 4.20 P 0.00 0.00 0.00 0.66 +0.12 56 0 41 0
29JUN27 4.30 P 0.00 0.00 0.00 0.70 +0.12 56 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.75 +0.12 56 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.80 +0.13 55 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.86 +0.14 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.91 +0.15 55 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.96 +0.15 55 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 1.02 +0.16 55 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.08 +0.17 55 0 3 0
29JUN27 5.25 P 0.00 0.00 0.00 1.23 +0.19 55 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.38 +0.20 55 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.55 +0.22 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.71 +0.23 54 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.89 +0.25 54 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.07 +0.26 54 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.25 +0.27 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.44 +0.28 53 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.64 +0.30 53 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.84 +0.32 53 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.04 +0.33 52 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.25 +0.35 52 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.47 +0.37 52 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.68 +0.37 52 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.89 +0.37 51 0 0 0
TOTAL PUT 854 16,884 -59
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$ 51.15
29JUN26 23.00 C 0.00 0.00 0.00 28.16 -2.00 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.16 -2.00 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.16 -2.00 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.16 -2.00 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.16 -2.00 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.16 -2.01 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.16 -2.01 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.16 -2.01 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.16 -2.01 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.16 -2.01 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.17 -2.00 121 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 17.17 -2.00 112 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 16.17 -2.10 104 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.17 -2.00 95 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.17 -2.00 87 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 13.17 -2.00 79 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 12.17 -2.00 71 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.43 -1.85 133 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 10.43 -1.85 122 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.17 -2.11 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.17 -2.12 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.18 -2.00 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.38 -1.81 76 0 293 0
29JUN26 46.00 C 0.00 0.00 0.00 5.24 -1.96 50 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 4.44 -1.80 60 0 113 0
29JUN26 48.00 C 0.00 0.00 0.00 3.45 -1.85 50 0 272 0
29JUN26 49.00 C 0.00 0.00 0.00 2.66 -1.74 50 0 347 0
29JUN26 50.00 C 0.00 0.00 0.00 2.04 -1.49 53 0 518 0
29JUN26 52.50 C 2.20 2.20 1.04 0.81 -1.11 51 10 356 -9
29JUN26 55.00 C 0.80 0.80 0.23 0.24 -0.53 51 77 794 -73
29JUN26 57.50 C 0.00 0.00 0.00 0.06 -0.22 52 0 170 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.07 51 0 285 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 332 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 153 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 93 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 142 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 149 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 15.20 -2.00 57 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.20 -2.00 51 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.20 -2.00 44 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.35 -1.85 71 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.47 -1.90 74 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.43 -1.88 66 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.24 -2.18 44 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.27 -2.17 44 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.33 -2.21 44 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.38 -2.06 42 0 302 0
30JUL26 46.00 C 0.00 0.00 0.00 5.57 -1.81 44 0 203 0
30JUL26 47.00 C 0.00 0.00 0.00 4.77 -1.71 44 0 168 0
30JUL26 48.00 C 5.00 5.00 5.00 4.15 -1.48 47 11 222 +11
30JUL26 49.00 C 4.61 4.61 4.61 3.47 -1.53 46 7 229 +7
30JUL26 50.00 C 3.20 3.20 2.76 2.86 -1.40 45 6 431 +4
30JUL26 52.50 C 2.04 2.04 1.72 1.70 -0.97 45 5 172 +2
30JUL26 55.00 C 0.93 0.95 0.87 0.96 -0.62 45 4 257 0
30JUL26 57.50 C 0.51 0.51 0.51 0.52 -0.38 44 1 112 -1
30JUL26 60.00 C 0.00 0.00 0.00 0.27 -0.24 44 0 97 0
30JUL26 62.50 C 0.00 0.00 0.00 0.14 -0.14 44 0 152 0
30JUL26 65.00 C 0.00 0.00 0.00 0.07 -0.07 44 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 -0.03 45 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 13.29 -1.91 61 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 12.41 -1.85 64 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 11.47 -1.93 61 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 10.43 -2.10 55 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.34 -2.08 47 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.35 -2.09 43 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.46 -2.08 43 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 6.61 -2.04 43 0 20 0
28AUG26 46.00 C 0.00 0.00 0.00 5.82 -1.92 43 0 21 0
28AUG26 47.00 C 0.00 0.00 0.00 5.10 -1.59 43 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 4.45 -1.65 43 0 249 0
28AUG26 49.00 C 0.00 0.00 0.00 3.97 -1.38 44 0 170 0
28AUG26 50.00 C 0.00 0.00 0.00 3.45 -1.18 44 0 69 0
28AUG26 52.50 C 0.00 0.00 0.00 2.37 -0.90 44 0 65 0
28AUG26 55.00 C 0.00 0.00 0.00 1.62 -0.64 44 0 60 0
28AUG26 57.50 C 1.41 1.41 1.10 1.09 -0.46 43 4 106 +4
28AUG26 60.00 C 0.00 0.00 0.00 0.72 -0.34 43 0 38 0
28AUG26 62.50 C 0.00 0.00 0.00 0.47 -0.25 43 0 76 0
28AUG26 65.00 C 0.00 0.00 0.00 0.30 -0.18 43 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.18 -0.13 43 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.11 -0.08 43 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.07 -0.05 43 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.19 -2.01 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.19 -2.01 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.20 -2.07 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.20 -2.00 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.27 -1.93 55 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 13.29 -2.13 53 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 12.41 -2.11 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.47 -1.93 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.43 -2.10 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.61 -1.93 49 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 8.71 -1.94 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.67 -2.06 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.91 -1.93 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.20 -1.59 42 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 5.57 -1.68 42 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 5.14 -1.41 44 0 135 0
29SEP26 49.00 C 0.00 0.00 0.00 4.59 -1.30 44 0 200 0
29SEP26 50.00 C 0.00 0.00 0.00 4.12 -1.11 43 0 146 0
29SEP26 52.50 C 3.21 3.21 3.21 3.10 -0.87 43 2 184 +2
29SEP26 55.00 C 0.00 0.00 0.00 2.31 -0.68 43 0 615 0
29SEP26 57.50 C 0.00 0.00 0.00 1.70 -0.53 43 0 1,055 0
29SEP26 60.00 C 0.00 0.00 0.00 1.24 -0.43 43 0 62 0
29SEP26 62.50 C 0.85 0.85 0.85 0.89 -0.35 43 1 128 0
29SEP26 65.00 C 0.69 0.69 0.66 0.63 -0.29 42 4 32 -4
29SEP26 67.50 C 0.00 0.00 0.00 0.44 -0.22 42 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.31 -0.16 43 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.21 -0.12 42 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.15 -0.08 43 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 -0.06 42 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 15.41 -1.90 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.27 -2.16 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.29 -2.17 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.58 -1.96 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.71 -1.93 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.85 -1.92 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.16 -1.70 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.49 -1.75 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.57 -1.65 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.97 -1.55 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.39 -1.80 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.89 -1.69 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.46 -1.54 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.73 -1.76 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.33 -1.58 39 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 4.37 -1.21 39 0 15 0
30DEC26 55.00 C 4.00 4.00 4.00 3.78 -0.79 41 1 3 -1
30DEC26 57.50 C 0.00 0.00 0.00 3.08 -0.70 41 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 2.49 -0.62 41 0 4 0
30DEC26 62.50 C 2.02 2.02 2.02 1.99 -0.56 41 1 26 0
30DEC26 65.00 C 0.00 0.00 0.00 1.59 -0.48 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.28 -0.41 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.98 -0.40 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.80 -0.30 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.63 -0.27 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.49 -0.26 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.39 -0.22 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.30 -0.18 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.24 -0.15 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.18 -0.13 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.41 -1.90 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.55 -1.88 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.81 -1.65 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.04 -1.60 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.32 -1.58 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.48 -1.72 39 0 10 0
30MAR27 42.00 C 0.00 0.00 0.00 11.03 -1.47 41 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 10.36 -1.73 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.83 -1.63 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.25 -1.65 40 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 8.71 -1.61 40 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 8.15 -1.59 40 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 7.70 -1.52 40 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.25 -1.47 40 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 6.86 -1.36 40 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 5.97 -0.93 41 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 5.15 -0.95 41 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.30 -0.64 40 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.68 -0.55 40 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 3.19 -0.40 41 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 2.71 -0.37 41 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 2.31 -0.44 41 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 2.02 -0.33 41 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.73 -0.20 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.45 -0.21 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.24 -0.18 41 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 14.41 -1.68 40 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.76 -1.62 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.14 -1.56 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.52 -1.55 40 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.93 -1.52 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.38 -1.44 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.83 -1.43 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.31 -1.40 40 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.79 -1.37 40 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.39 -1.12 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.93 -1.23 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.45 -1.21 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.00 -1.21 40 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 7.04 -1.06 40 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.02 -1.10 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.41 -0.87 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.75 -0.70 40 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 4.18 -0.64 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.68 -0.67 40 0 13 0
29JUN27 67.50 C 0.00 0.00 0.00 3.21 -0.55 40 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 2.82 -0.52 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 2.38 -0.43 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.07 -0.42 40 0 0 0
TOTAL CALL 134 12,797 -58
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 230 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 218 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 207 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 197 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 186 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 177 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 167 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 158 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 149 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 140 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 101 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 109 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 71 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 333 0
29JUN26 46.00 P 0.10 0.10 0.10 0.07 +0.04 51 1 206 -1
29JUN26 47.00 P 0.00 0.00 0.00 0.15 +0.08 51 0 341 0
29JUN26 48.00 P 0.00 0.00 0.00 0.27 +0.14 50 0 254 0
29JUN26 49.00 P 0.46 0.52 0.40 0.49 +0.27 50 26 260 +26
29JUN26 50.00 P 0.65 0.90 0.65 0.78 +0.37 49 3 295 -1
29JUN26 52.50 P 1.28 2.20 1.28 2.04 +0.85 47 21 72 -13
29JUN26 55.00 P 0.00 0.00 0.00 4.06 +1.45 50 0 134 0
29JUN26 57.50 P 0.00 0.00 0.00 6.38 +1.78 49 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 8.85 +1.94 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.35 +2.00 0 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 13.85 +2.00 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 16.35 +2.00 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.85 +2.00 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.35 +2.00 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.85 +2.00 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.35 +2.00 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.85 +2.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 31.35 +2.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.85 +2.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 36.35 +2.00 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 32 0
30JUL26 37.00 P 0.00 0.00 0.00 0.06 +0.03 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.09 +0.04 44 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.14 +0.07 44 0 20 0
30JUL26 40.00 P 0.00 0.00 0.00 0.22 +0.11 44 0 65 0
30JUL26 41.00 P 0.00 0.00 0.00 0.32 +0.15 44 0 33 0
30JUL26 42.00 P 0.00 0.00 0.00 0.47 +0.21 44 0 196 0
30JUL26 43.00 P 0.00 0.00 0.00 0.65 +0.28 44 0 326 0
30JUL26 44.00 P 1.04 1.04 1.04 0.88 +0.36 44 5 398 +5
30JUL26 45.00 P 1.24 1.24 1.24 1.16 +0.44 45 1 518 -1
30JUL26 46.00 P 0.00 0.00 0.00 1.40 +0.44 43 0 404 0
30JUL26 47.00 P 0.00 0.00 0.00 1.84 +0.60 44 0 367 0
30JUL26 48.00 P 0.00 0.00 0.00 2.22 +0.64 43 0 448 0
30JUL26 49.00 P 0.00 0.00 0.00 2.70 +0.71 43 0 545 0
30JUL26 50.00 P 2.70 2.70 2.70 3.26 +0.85 43 1 214 0
30JUL26 52.50 P 4.31 4.99 4.31 4.83 +1.11 41 45 297 +15
30JUL26 55.00 P 0.00 0.00 0.00 6.89 +1.60 44 0 27 0
30JUL26 57.50 P 0.00 0.00 0.00 8.76 +1.59 34 0 84 0
30JUL26 60.00 P 0.00 0.00 0.00 11.25 +1.79 41 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.53 +1.98 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.86 +1.68 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.37 +1.77 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.09 +2.12 42 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.58 +2.00 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 26.08 +2.01 46 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.31 +0.13 43 0 0 0
28AUG26 39.00 P 0.70 0.70 0.70 0.42 +0.16 43 5 6 +5
28AUG26 40.00 P 0.00 0.00 0.00 0.57 +0.21 43 0 16 0
28AUG26 41.00 P 0.00 0.00 0.00 0.74 +0.26 43 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.95 +0.32 43 0 169 0
28AUG26 43.00 P 1.41 1.41 1.30 1.21 +0.39 43 24 209 +10
28AUG26 44.00 P 0.00 0.00 0.00 1.51 +0.47 44 0 303 0
28AUG26 45.00 P 0.00 0.00 0.00 1.85 +0.54 44 0 255 0
28AUG26 46.00 P 0.00 0.00 0.00 2.20 +0.59 43 0 82 0
28AUG26 47.00 P 2.42 2.68 2.42 2.58 +0.63 43 6 198 0
28AUG26 48.00 P 3.11 3.11 2.98 3.00 +0.65 42 30 263 0
28AUG26 49.00 P 0.00 0.00 0.00 3.48 +0.72 42 0 289 0
28AUG26 50.00 P 0.00 0.00 0.00 4.01 +0.83 41 0 241 0
28AUG26 52.50 P 0.00 0.00 0.00 5.52 +1.07 41 0 261 0
28AUG26 55.00 P 0.00 0.00 0.00 7.28 +1.24 40 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.37 +1.49 41 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 11.54 +1.84 40 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.74 +1.72 37 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.02 +1.72 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.46 +1.74 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.09 +2.03 35 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.61 +2.03 44 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 26.09 +1.99 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.13 +0.05 43 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.18 +0.07 42 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.25 +0.09 42 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.34 +0.12 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.44 +0.14 42 0 13 0
29SEP26 38.00 P 0.00 0.00 0.00 0.59 +0.19 43 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.74 +0.22 43 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 0.95 +0.28 43 0 131 0
29SEP26 41.00 P 0.00 0.00 0.00 1.17 +0.33 43 0 109 0
29SEP26 42.00 P 0.00 0.00 0.00 1.44 +0.39 43 0 112 0
29SEP26 43.00 P 0.00 0.00 0.00 1.73 +0.44 43 0 181 0
29SEP26 44.00 P 0.00 0.00 0.00 2.08 +0.52 43 0 283 0
29SEP26 45.00 P 0.00 0.00 0.00 2.45 +0.58 43 0 321 0
29SEP26 46.00 P 0.00 0.00 0.00 2.70 +0.49 41 0 195 0
29SEP26 47.00 P 0.00 0.00 0.00 3.23 +0.64 42 0 885 0
29SEP26 48.00 P 0.00 0.00 0.00 3.67 +0.66 42 0 136 0
29SEP26 49.00 P 0.00 0.00 0.00 4.17 +0.75 42 0 209 0
29SEP26 50.00 P 0.00 0.00 0.00 4.67 +0.83 41 0 242 0
29SEP26 52.50 P 0.00 0.00 0.00 6.14 +0.98 40 0 115 0
29SEP26 55.00 P 7.77 7.90 7.77 7.87 +1.21 40 33 55 +21
29SEP26 57.50 P 0.00 0.00 0.00 9.85 +1.39 41 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 11.91 +1.63 40 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 13.99 +1.74 38 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 16.42 +2.04 41 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 18.59 +1.87 28 0 31 0
29SEP26 70.00 P 0.00 0.00 0.00 21.09 +2.03 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.61 +2.03 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.09 +1.99 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.59 +2.23 42 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.08 +1.99 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 33.57 +2.00 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.06 +2.00 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.56 +2.01 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.87 +0.14 40 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.07 +0.18 40 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.28 +0.20 40 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.52 +0.23 40 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.80 +0.29 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.08 +0.29 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.43 +0.36 41 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.79 +0.40 41 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 3.18 +0.44 41 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.61 +0.51 41 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 4.05 +0.53 41 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.55 +0.59 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.07 +0.67 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.60 +0.69 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.19 +0.77 41 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 7.70 +0.90 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.44 +1.12 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.26 +1.31 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.21 +1.60 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.23 +1.65 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.34 +1.73 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.45 +1.84 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.74 +2.01 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.08 +2.02 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.36 +2.06 42 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.63 +1.89 37 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.11 +1.88 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 33.61 +2.01 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.06 +2.00 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.57 +2.02 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.57 +0.39 42 0 24 0
30MAR27 37.00 P 0.00 0.00 0.00 1.82 +0.42 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.11 +0.49 42 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 2.40 +0.51 42 0 0 0
30MAR27 40.00 P 2.83 2.83 2.83 2.74 +0.57 42 3 6 +3
30MAR27 41.00 P 3.11 3.11 3.11 3.10 +0.64 42 5 6 +5
30MAR27 42.00 P 0.00 0.00 0.00 3.42 +0.61 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.79 +0.62 41 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.18 +0.65 41 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 4.49 +0.54 40 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 5.06 +0.67 41 0 1,026 0
30MAR27 47.00 P 0.00 0.00 0.00 5.54 +0.71 41 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 6.30 +0.98 42 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 6.74 +0.98 42 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 7.36 +1.01 42 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 8.73 +1.00 41 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 10.36 +1.12 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.07 +1.32 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.96 +1.48 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.99 +1.62 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.93 +1.56 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.04 +1.68 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.17 +1.78 41 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.41 +1.80 41 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.68 +1.82 41 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.01 +1.88 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.54 +0.34 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.88 +0.40 40 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.33 +0.55 41 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 3.58 +0.45 40 0 4 0
29JUN27 42.00 P 0.00 0.00 0.00 3.98 +0.50 40 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 4.46 +0.51 40 0 2 0
29JUN27 44.00 P 0.00 0.00 0.00 4.98 +0.60 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.32 +0.54 40 0 5 0
29JUN27 46.00 P 0.00 0.00 0.00 5.82 +0.61 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.24 +0.57 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.66 +0.64 39 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 7.18 +0.69 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.88 +0.87 40 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.37 +1.00 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.00 +0.95 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.72 +1.08 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.56 +1.20 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.42 +1.25 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.43 +1.39 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.45 +1.41 40 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.59 +1.53 40 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.75 +1.56 40 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 26.99 +1.64 40 0 0 0
TOTAL PUT 209 14,599 +74
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$ 41.78
29JUN26 29.00 C 0.00 0.00 0.00 12.79 +0.05 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.82 +0.10 117 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.79 +0.05 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.79 +0.05 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.83 +0.09 91 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.83 +0.09 80 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.80 +0.06 53 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.80 +0.06 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.80 +0.06 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.80 +0.06 28 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 2.82 +0.06 29 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.90 +0.06 30 0 0 0
29JUN26 41.00 C 0.91 0.91 0.91 1.11 +0.04 29 15 45 0
29JUN26 42.00 C 0.44 0.55 0.39 0.56 +0.06 30 90 59 -54
29JUN26 43.00 C 0.25 0.25 0.25 0.23 +0.02 30 2 114 +2
29JUN26 44.00 C 0.13 0.13 0.13 0.08 +0.01 31 15 94 0
29JUN26 45.00 C 0.06 0.06 0.06 0.02 0.00 30 10 109 +10
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 89 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 139 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 114 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 214 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 530 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 57 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 85 0 51 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 74 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 118 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 147 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.84 +0.06 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.86 +0.05 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.90 +0.01 26 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.00 +0.05 31 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.09 +0.03 31 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.24 +0.03 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.46 +0.02 31 0 0 0
30JUL26 40.00 C 2.69 2.76 2.69 2.78 +0.03 32 30 90 +30
30JUL26 41.00 C 0.00 0.00 0.00 2.16 +0.08 31 0 90 0
30JUL26 42.00 C 0.00 0.00 0.00 1.64 +0.05 31 0 260 0
30JUL26 43.00 C 0.00 0.00 0.00 1.20 +0.02 31 0 118 0
30JUL26 44.00 C 0.00 0.00 0.00 0.89 +0.03 32 0 69 0
30JUL26 45.00 C 0.00 0.00 0.00 0.63 +0.02 32 0 71 0
30JUL26 46.00 C 0.00 0.00 0.00 0.43 +0.01 31 0 91 0
30JUL26 47.00 C 0.31 0.31 0.31 0.29 +0.01 31 15 76 -15
30JUL26 48.00 C 0.00 0.00 0.00 0.19 -0.01 31 0 56 0
30JUL26 49.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 23 0
30JUL26 50.00 C 0.00 0.00 0.00 0.08 0.00 32 0 87 0
30JUL26 52.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 54 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 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 43 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 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 9.14 +0.09 38 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.09 -0.02 32 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.05 -0.17 26 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.38 +0.07 34 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.57 +0.07 34 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.81 +0.06 34 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.12 +0.07 34 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 3.50 +0.16 34 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 2.92 +0.15 34 0 8 0
28AUG26 42.00 C 0.00 0.00 0.00 2.43 +0.15 34 0 30 0
28AUG26 43.00 C 1.88 1.88 1.88 1.98 +0.12 34 15 60 +2
28AUG26 44.00 C 0.00 0.00 0.00 1.61 +0.10 34 0 98 0
28AUG26 45.00 C 0.00 0.00 0.00 1.31 +0.11 34 0 35 0
28AUG26 46.00 C 0.00 0.00 0.00 1.05 +0.09 34 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.83 +0.05 34 0 52 0
28AUG26 48.00 C 0.00 0.00 0.00 0.64 +0.03 34 0 75 0
28AUG26 49.00 C 0.00 0.00 0.00 0.50 +0.03 34 0 46 0
28AUG26 50.00 C 0.00 0.00 0.00 0.38 +0.02 34 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.19 +0.02 34 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 0.00 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 10.09 -0.06 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.22 -0.06 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.33 -0.06 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.44 -0.09 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.72 +0.07 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.96 +0.08 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.24 +0.07 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.58 +0.07 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.00 +0.16 33 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 3.44 +0.15 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.94 +0.16 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.49 +0.14 33 0 45 0
29SEP26 44.00 C 0.00 0.00 0.00 2.11 +0.13 33 0 840 0
29SEP26 45.00 C 0.00 0.00 0.00 1.78 +0.13 33 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 1.50 +0.12 33 0 75 0
29SEP26 47.00 C 0.00 0.00 0.00 1.25 +0.09 33 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.03 +0.07 33 0 90 0
29SEP26 49.00 C 0.00 0.00 0.00 0.84 +0.09 33 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 0.69 +0.04 33 0 38 0
29SEP26 52.50 C 0.00 0.00 0.00 0.39 +0.02 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.23 +0.02 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 +0.02 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 +0.01 33 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 36 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 10.76 -0.11 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.95 -0.09 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.25 +0.02 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.46 0.00 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.74 +0.04 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.94 -0.01 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.29 -0.03 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.68 -0.04 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.12 -0.04 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.60 -0.04 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.12 -0.04 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.67 -0.05 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.27 -0.05 32 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 2.90 +0.03 32 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 2.49 -0.05 32 0 0 0
30DEC26 47.00 C 2.35 2.35 2.35 2.20 -0.08 32 15 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.05 +0.06 33 0 33 0
30DEC26 49.00 C 1.83 1.83 1.83 1.81 +0.04 33 15 30 0
30DEC26 50.00 C 1.62 1.62 1.62 1.58 +0.04 33 15 28 -2
30DEC26 52.50 C 0.00 0.00 0.00 1.07 -0.04 32 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.77 -0.02 32 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.55 0.00 33 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.38 -0.03 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.01 32 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 11.63 +0.05 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.80 +0.01 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.05 0.00 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.32 -0.01 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.63 -0.01 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.97 -0.02 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.35 -0.01 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.77 -0.01 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.20 +0.06 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.65 +0.01 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.27 +0.10 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.83 +0.09 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.43 +0.10 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.13 +0.06 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.77 +0.06 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 3.42 +0.04 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.17 +0.09 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 2.85 +0.06 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.49 -0.01 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.05 +0.07 34 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.60 +0.06 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.24 +0.05 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.96 +0.07 34 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.74 +0.06 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.57 +0.04 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.44 +0.03 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.33 +0.02 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.21 +0.02 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.47 0.00 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.77 0.00 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.09 -0.01 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.47 -0.01 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.84 -0.02 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.29 -0.02 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.75 -0.02 34 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.24 -0.03 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.78 -0.03 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.16 -0.19 33 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.77 -0.03 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.53 -0.03 33 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.15 -0.04 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.82 -0.04 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.52 -0.04 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.22 -0.04 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.95 -0.04 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.37 -0.04 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.90 -0.04 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.52 -0.03 33 0 0 0
TOTAL CALL 237 6,638 -27
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 114 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 79 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 0.00 31 0 360 0
29JUN26 40.00 P 0.15 0.15 0.15 0.10 -0.01 30 38 262 +7
29JUN26 41.00 P 0.32 0.39 0.32 0.33 -0.01 30 58 264 +15
29JUN26 42.00 P 0.65 0.94 0.65 0.74 -0.06 29 46 289 +30
29JUN26 43.00 P 0.00 0.00 0.00 1.42 -0.04 29 0 152 0
29JUN26 44.00 P 0.00 0.00 0.00 2.28 -0.05 30 0 152 0
29JUN26 45.00 P 0.00 0.00 0.00 3.23 -0.05 30 0 113 0
29JUN26 46.00 P 0.00 0.00 0.00 4.22 -0.06 0 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 5.22 -0.06 0 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 6.39 +0.11 79 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 7.31 +0.03 77 0 162 0
29JUN26 50.00 P 0.00 0.00 0.00 8.38 +0.10 95 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 10.72 -0.06 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.22 -0.12 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.72 -0.12 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.22 -0.12 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.86 +0.02 174 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.22 -0.12 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.86 +0.08 199 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.29 +0.01 192 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.86 +0.07 222 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 33.29 0.00 213 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.86 +0.07 244 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 60 0
30JUL26 36.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 66 0
30JUL26 37.00 P 0.00 0.00 0.00 0.21 -0.02 31 0 67 0
30JUL26 38.00 P 0.00 0.00 0.00 0.37 -0.03 32 0 114 0
30JUL26 39.00 P 0.00 0.00 0.00 0.59 -0.04 32 0 112 0
30JUL26 40.00 P 0.00 0.00 0.00 0.89 -0.05 32 0 60 0
30JUL26 41.00 P 1.10 1.10 1.10 1.26 -0.09 31 1 15 -1
30JUL26 42.00 P 1.75 1.85 1.73 1.73 -0.13 31 35 160 +29
30JUL26 43.00 P 2.49 2.49 2.30 2.30 -0.07 31 30 265 +30
30JUL26 44.00 P 0.00 0.00 0.00 2.99 -0.07 31 0 117 0
30JUL26 45.00 P 0.00 0.00 0.00 3.73 -0.07 31 0 200 0
30JUL26 46.00 P 0.00 0.00 0.00 4.54 -0.07 31 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 5.41 -0.07 31 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 6.39 0.00 34 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 7.33 -0.08 35 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 8.38 +0.02 41 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 10.72 -0.13 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.34 -0.03 54 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.84 -0.03 61 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.22 -0.20 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.86 -0.03 75 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.22 -0.12 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.86 -0.03 86 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.32 -0.07 88 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.11 0.00 34 0 36 0
28AUG26 34.00 P 0.00 0.00 0.00 0.18 0.00 34 0 91 0
28AUG26 35.00 P 0.00 0.00 0.00 0.28 0.00 34 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.43 +0.01 34 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.62 +0.01 34 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.87 +0.01 34 0 18 0
28AUG26 39.00 P 0.00 0.00 0.00 1.18 +0.01 34 0 76 0
28AUG26 40.00 P 0.00 0.00 0.00 1.52 -0.03 34 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.94 -0.06 34 0 24 0
28AUG26 42.00 P 0.00 0.00 0.00 2.42 -0.09 33 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 2.98 -0.10 33 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 3.63 0.00 34 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 4.32 -0.01 34 0 39 0
28AUG26 46.00 P 0.00 0.00 0.00 5.05 -0.02 34 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 5.83 -0.03 34 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.67 -0.02 34 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.60 +0.03 35 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.54 +0.07 37 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.86 +0.01 38 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.45 +0.08 47 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.85 -0.02 48 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.35 -0.07 53 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.87 -0.02 59 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.46 +0.12 67 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.86 -0.03 67 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.35 +0.01 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.50 +0.01 33 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.69 +0.01 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.93 +0.01 33 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.22 +0.01 33 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.56 +0.02 34 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 1.93 -0.02 33 0 43 0
29SEP26 41.00 P 0.00 0.00 0.00 2.36 -0.06 33 0 25 0
29SEP26 42.00 P 0.00 0.00 0.00 2.85 -0.08 33 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 3.41 -0.09 33 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 4.03 0.00 33 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 4.69 0.00 33 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 5.40 0.00 33 0 30 0
29SEP26 47.00 P 6.17 6.17 6.17 6.16 -0.01 33 4 57 -4
29SEP26 48.00 P 0.00 0.00 0.00 7.03 +0.08 34 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 7.84 +0.03 34 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.77 +0.09 36 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.98 +0.07 36 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.45 +0.08 40 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.89 +0.02 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.39 -0.03 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.89 0.00 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.46 +0.12 57 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.89 0.00 59 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.39 0.00 62 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.89 +0.08 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.38 +0.07 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.88 +0.07 71 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.51 -0.04 33 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.67 -0.05 33 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.87 -0.05 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.10 -0.07 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.37 -0.07 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.69 -0.08 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.03 -0.09 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.41 -0.03 33 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 2.83 0.00 33 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 3.28 0.00 32 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 3.78 -0.12 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.34 -0.17 32 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 4.97 -0.06 33 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 5.62 -0.05 33 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.25 +0.04 33 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.03 +0.11 33 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.70 +0.05 33 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 8.54 +0.11 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.26 +0.05 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.34 +0.03 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.64 +0.12 34 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.96 +0.09 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.39 -0.03 37 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.89 0.00 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.46 +0.12 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.89 0.00 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.39 0.00 48 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.89 +0.08 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.00 +0.03 34 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.22 +0.03 34 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.49 +0.03 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.77 +0.03 34 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.01 0.00 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.34 -0.08 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.71 -0.09 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.11 -0.12 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.65 -0.02 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 4.16 -0.01 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.69 -0.01 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.25 +0.03 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.90 +0.30 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.31 +0.07 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.96 +0.07 33 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.56 0.00 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.29 +0.04 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.04 +0.05 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.80 +0.05 33 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.78 +0.06 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.87 +0.02 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 16.18 +0.12 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.48 +0.06 34 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.89 0.00 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.46 +0.12 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.89 0.00 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.39 0.00 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.74 -0.06 33 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.07 -0.06 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.34 -0.10 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.73 -0.05 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.10 -0.07 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.50 -0.06 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.93 -0.06 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.38 -0.05 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.87 -0.07 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.39 -0.09 31 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 5.93 -0.09 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.53 -0.09 31 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.14 -0.09 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.78 -0.07 31 0 35 0
29JUN27 47.00 P 0.00 0.00 0.00 8.44 -0.07 31 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.10 -0.09 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.83 -0.04 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.56 -0.02 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.45 +0.01 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.43 +0.03 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.53 +0.04 30 0 0 0
TOTAL PUT 212 9,131 +106
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$ 185.90
26JUN26 167.50 C 0.00 0.00 0.00 18.48 -4.29 52 0 0 0
26JUN26 170.00 C 0.00 0.00 0.00 16.05 -4.24 53 0 0 0
26JUN26 172.50 C 0.00 0.00 0.00 13.66 -4.19 53 0 0 0
26JUN26 175.00 C 0.00 0.00 0.00 11.37 -4.07 53 0 0 0
26JUN26 177.50 C 0.00 0.00 0.00 9.22 -3.90 53 0 0 0
26JUN26 180.00 C 0.00 0.00 0.00 7.04 -3.87 48 0 0 0
26JUN26 182.50 C 0.00 0.00 0.00 5.60 -3.25 54 0 0 0
26JUN26 185.00 C 4.83 4.83 4.83 4.11 -2.73 53 15 16 +15
26JUN26 187.50 C 3.38 3.38 3.28 2.86 -2.33 53 123 123 +123
26JUN26 190.00 C 2.37 2.37 1.86 1.92 -1.93 52 104 44 +12
26JUN26 192.50 C 2.92 2.92 1.16 1.25 -1.51 52 137 90 +60
26JUN26 195.00 C 1.59 1.59 1.52 0.76 -1.15 52 30 32 +15
26JUN26 197.50 C 0.53 0.53 0.53 0.45 -0.82 52 1 1 +1
26JUN26 200.00 C 0.00 0.00 0.00 0.27 -0.55 53 0 6 0
26JUN26 205.00 C 0.00 0.00 0.00 0.08 -0.24 53 0 30 0
26JUN26 210.00 C 0.00 0.00 0.00 0.02 -0.07 53 0 3 0
26JUN26 215.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
26JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 38.47 -4.31 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 35.97 -4.31 45 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 33.47 -4.31 0 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 30.97 -4.31 0 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 28.48 -4.31 45 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 25.98 -4.31 41 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 23.50 -4.30 43 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 21.02 -4.29 42 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 18.58 -4.25 42 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 16.18 -4.20 42 0 3 0
29JUN26 172.50 C 0.00 0.00 0.00 13.86 -4.10 42 0 126 0
29JUN26 175.00 C 0.00 0.00 0.00 11.64 -3.96 42 0 121 0
29JUN26 177.50 C 0.00 0.00 0.00 9.57 -3.77 42 0 91 0
29JUN26 180.00 C 0.00 0.00 0.00 7.67 -3.52 42 0 219 0
29JUN26 182.50 C 0.00 0.00 0.00 5.97 -3.22 42 0 170 0
29JUN26 185.00 C 7.50 7.50 4.68 4.57 -2.82 42 7 113 +5
29JUN26 187.50 C 4.73 4.73 3.43 3.37 -2.34 42 477 524 +343
29JUN26 190.00 C 3.66 3.66 2.48 2.40 -1.89 42 129 359 -17
29JUN26 192.50 C 2.65 2.65 1.83 1.66 -1.53 42 111 433 -23
29JUN26 195.00 C 1.85 1.85 1.04 1.12 -1.19 42 114 601 +28
29JUN26 197.50 C 1.57 1.57 0.75 0.72 -0.90 42 88 573 +55
29JUN26 200.00 C 0.49 0.53 0.44 0.47 -0.68 43 34 1,001 -33
29JUN26 205.00 C 0.40 0.40 0.20 0.17 -0.33 43 96 615 -32
29JUN26 210.00 C 0.11 0.11 0.10 0.05 -0.14 42 13 1,176 -13
29JUN26 215.00 C 0.07 0.07 0.07 0.02 -0.05 44 3 758 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 582 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 52 0 213 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 58 0 267 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 63 0 225 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 78 0 99 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 83 0 28 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 96 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 100 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 104 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 112 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 116 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 120 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 135 0 10 0
03JUL26 167.50 C 0.00 0.00 0.00 18.87 -4.12 41 0 0 0
03JUL26 170.00 C 0.00 0.00 0.00 16.59 -4.01 41 0 0 0
03JUL26 172.50 C 0.00 0.00 0.00 14.40 -3.86 41 0 0 0
03JUL26 175.00 C 0.00 0.00 0.00 12.32 -3.69 41 0 0 0
03JUL26 177.50 C 0.00 0.00 0.00 10.39 -3.47 41 0 0 0
03JUL26 180.00 C 0.00 0.00 0.00 8.63 -3.20 41 0 0 0
03JUL26 182.50 C 0.00 0.00 0.00 7.17 -2.78 42 0 0 0
03JUL26 185.00 C 0.00 0.00 0.00 5.70 -2.43 42 0 0 0
03JUL26 187.50 C 0.00 0.00 0.00 4.43 -2.11 41 0 15 0
03JUL26 190.00 C 0.00 0.00 0.00 3.38 -1.83 41 0 15 0
03JUL26 192.50 C 0.00 0.00 0.00 2.54 -1.56 41 0 0 0
03JUL26 195.00 C 2.35 2.35 1.94 1.89 -1.28 41 30 30 +15
03JUL26 197.50 C 1.72 1.72 1.47 1.38 -1.02 41 22 27 +10
03JUL26 200.00 C 1.54 1.54 1.24 0.99 -0.80 41 21 23 +10
03JUL26 205.00 C 0.00 0.00 0.00 0.48 -0.45 41 0 0 0
03JUL26 210.00 C 0.00 0.00 0.00 0.21 -0.24 41 0 0 0
03JUL26 215.00 C 0.00 0.00 0.00 0.10 -0.12 42 0 1 0
03JUL26 220.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 4 0
03JUL26 225.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
03JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
03JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 39.36 -3.82 45 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 37.08 -3.30 46 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 34.62 -3.37 43 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 31.86 -4.10 37 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 29.56 -3.29 37 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 27.31 -3.96 37 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 25.13 -3.86 37 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 23.01 -3.75 37 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 20.97 -3.63 37 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 19.03 -3.48 37 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 17.17 -3.33 37 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 15.42 -3.16 37 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 13.77 -2.99 37 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 12.40 -2.64 38 0 504 0
30JUL26 182.50 C 0.00 0.00 0.00 11.00 -2.43 38 0 274 0
30JUL26 185.00 C 9.81 9.81 9.81 9.59 -2.39 37 4 225 0
30JUL26 187.50 C 0.00 0.00 0.00 8.35 -2.07 37 0 243 0
30JUL26 190.00 C 7.24 7.24 7.24 7.23 -1.90 37 11 301 +11
30JUL26 192.50 C 0.00 0.00 0.00 6.21 -1.70 37 0 231 0
30JUL26 195.00 C 6.30 6.30 5.59 5.31 -1.52 37 31 336 +15
30JUL26 197.50 C 5.31 5.31 4.32 4.49 -1.41 36 40 467 -50
30JUL26 200.00 C 4.50 4.50 3.64 3.79 -1.28 36 76 386 +60
30JUL26 205.00 C 2.82 2.82 2.58 2.70 -0.99 36 40 737 0
30JUL26 210.00 C 2.75 2.75 1.77 1.89 -0.77 36 27 186 +15
30JUL26 215.00 C 1.88 1.88 1.32 1.29 -0.56 36 48 295 +33
30JUL26 220.00 C 0.83 0.83 0.82 0.86 -0.40 36 29 760 +15
30JUL26 225.00 C 0.00 0.00 0.00 0.57 -0.28 37 0 1,132 0
30JUL26 230.00 C 0.54 0.54 0.54 0.39 -0.17 37 15 1,010 +15
30JUL26 235.00 C 0.00 0.00 0.00 0.25 -0.13 37 0 368 0
30JUL26 240.00 C 0.00 0.00 0.00 0.16 -0.08 37 0 134 0
30JUL26 245.00 C 0.00 0.00 0.00 0.10 -0.05 37 0 27 0
28AUG26 150.00 C 0.00 0.00 0.00 38.30 -3.65 43 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 36.23 -3.59 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 33.44 -3.55 39 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 31.34 -3.49 39 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 29.31 -3.35 39 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 27.34 -3.60 39 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 25.45 -3.47 39 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 23.60 -3.40 39 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 21.88 -3.24 39 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 20.18 -3.15 39 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 18.61 -3.00 39 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 17.09 -2.86 39 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 15.67 -2.74 39 0 45 0
28AUG26 182.50 C 0.00 0.00 0.00 14.56 -2.35 39 0 74 0
28AUG26 185.00 C 0.00 0.00 0.00 13.35 -2.39 40 0 96 0
28AUG26 187.50 C 0.00 0.00 0.00 12.14 -2.10 39 0 160 0
28AUG26 190.00 C 0.00 0.00 0.00 11.01 -1.97 39 0 205 0
28AUG26 192.50 C 10.20 10.20 10.20 9.96 -1.85 39 15 202 0
28AUG26 195.00 C 0.00 0.00 0.00 8.98 -1.73 39 0 170 0
28AUG26 197.50 C 8.28 8.28 8.28 8.08 -1.61 39 2 170 0
28AUG26 200.00 C 0.00 0.00 0.00 7.25 -1.51 39 0 219 0
28AUG26 205.00 C 5.99 5.99 5.99 5.80 -1.29 39 15 204 +13
28AUG26 210.00 C 0.00 0.00 0.00 4.54 -1.14 39 0 96 0
28AUG26 215.00 C 4.73 4.73 4.73 3.56 -0.99 38 15 149 0
28AUG26 220.00 C 3.28 3.28 2.94 2.76 -0.77 38 23 233 +6
28AUG26 225.00 C 2.46 2.62 2.33 2.15 -0.67 39 44 238 +23
28AUG26 230.00 C 0.00 0.00 0.00 1.67 -0.52 39 0 475 0
28AUG26 235.00 C 0.00 0.00 0.00 1.27 -0.42 39 0 98 0
28AUG26 240.00 C 0.00 0.00 0.00 0.96 -0.34 39 0 48 0
28AUG26 245.00 C 0.00 0.00 0.00 0.73 -0.26 39 0 19 0
29SEP26 147.50 C 0.00 0.00 0.00 41.48 -2.88 42 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 39.16 -2.95 41 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 37.18 -2.83 41 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 34.50 -3.40 38 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 32.49 -3.35 38 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 30.61 -3.16 38 0 36 0
29SEP26 162.50 C 0.00 0.00 0.00 28.76 -3.27 38 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 26.96 -3.20 38 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 25.28 -3.03 38 0 15 0
29SEP26 170.00 C 24.80 24.80 24.80 23.60 -2.96 38 1 17 0
29SEP26 172.50 C 0.00 0.00 0.00 22.05 -2.83 38 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 20.82 -2.38 38 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 19.35 -2.66 38 0 45 0
29SEP26 180.00 C 17.81 17.81 17.81 17.90 -2.59 38 1 15 +1
29SEP26 182.50 C 0.00 0.00 0.00 16.64 -2.40 38 0 36 0
29SEP26 185.00 C 15.35 15.43 15.35 15.42 -2.25 38 30 95 +30
29SEP26 187.50 C 0.00 0.00 0.00 14.24 -2.13 38 0 58 0
29SEP26 190.00 C 0.00 0.00 0.00 13.13 -1.93 38 0 169 0
29SEP26 192.50 C 13.49 13.49 12.22 12.08 -1.87 38 32 453 +28
29SEP26 195.00 C 0.00 0.00 0.00 11.11 -1.77 38 0 144 0
29SEP26 197.50 C 0.00 0.00 0.00 10.20 -1.67 38 2 89 -2
29SEP26 200.00 C 0.00 0.00 0.00 9.34 -1.58 38 1 144 0
29SEP26 205.00 C 0.00 0.00 0.00 7.82 -1.35 38 0 157 0
29SEP26 210.00 C 0.00 0.00 0.00 6.46 -1.24 38 0 310 0
29SEP26 215.00 C 0.00 0.00 0.00 5.38 -1.01 38 1 100 0
29SEP26 220.00 C 0.00 0.00 0.00 4.43 -0.91 38 0 104 0
29SEP26 225.00 C 0.00 0.00 0.00 3.64 -0.86 38 0 89 0
29SEP26 230.00 C 0.00 0.00 0.00 3.00 -0.64 38 0 489 0
29SEP26 235.00 C 0.00 0.00 0.00 2.41 -0.56 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 1.98 -0.38 38 0 24 0
29SEP26 245.00 C 0.00 0.00 0.00 1.58 -0.34 38 0 2 0
29SEP26 250.00 C 0.00 0.00 0.00 1.32 -0.26 38 0 192 0
29SEP26 255.00 C 0.00 0.00 0.00 1.01 -0.23 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.82 -0.17 38 0 4 0
29SEP26 265.00 C 0.00 0.00 0.00 0.64 -0.15 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 0.52 -0.10 38 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.40 -0.10 38 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.32 -0.07 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.25 -0.06 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 44.50 -3.11 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 42.73 -2.73 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 40.75 -2.82 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 39.01 -2.68 38 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 37.15 -2.71 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 35.58 -2.50 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 33.67 -2.67 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 32.04 -2.59 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 30.53 -2.46 37 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 29.09 -2.34 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 27.65 -2.26 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 26.20 -2.94 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 25.02 -2.68 37 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 23.46 -2.86 37 0 21 0
30DEC26 182.50 C 0.00 0.00 0.00 22.37 -2.54 37 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 21.15 -2.48 37 0 45 0
30DEC26 187.50 C 0.00 0.00 0.00 20.02 -2.39 37 0 29 0
30DEC26 190.00 C 0.00 0.00 0.00 18.89 -2.35 37 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 17.83 -2.29 37 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 16.84 -2.20 37 0 305 0
30DEC26 197.50 C 16.40 16.40 16.40 15.96 -1.85 37 15 255 0
30DEC26 200.00 C 0.00 0.00 0.00 15.00 -1.67 37 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 13.27 -1.90 37 0 75 0
30DEC26 210.00 C 0.00 0.00 0.00 11.91 -1.56 37 0 296 0
30DEC26 215.00 C 0.00 0.00 0.00 10.56 -1.55 37 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 9.26 -1.32 37 0 39 0
30DEC26 225.00 C 0.00 0.00 0.00 8.28 -1.21 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 7.07 -1.31 37 0 25 0
30DEC26 235.00 C 0.00 0.00 0.00 6.29 -1.14 37 0 66 0
30DEC26 240.00 C 0.00 0.00 0.00 5.52 -0.97 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 4.82 -0.89 37 0 10 0
30DEC26 250.00 C 4.55 4.55 4.55 4.26 -0.74 37 1 278 +1
30DEC26 255.00 C 0.00 0.00 0.00 3.69 -0.88 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.24 -0.75 37 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 2.85 -0.64 37 0 137 0
30DEC26 270.00 C 0.00 0.00 0.00 2.52 -0.56 37 0 36 0
30DEC26 275.00 C 0.00 0.00 0.00 2.22 -0.45 37 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 47.72 -2.56 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 45.92 -2.54 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 44.35 -2.44 38 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 42.36 -2.69 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 40.93 -2.32 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 39.11 -2.58 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 37.77 -2.19 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 36.27 -2.13 37 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 34.94 -1.93 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 33.50 -1.90 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 32.14 -1.87 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 30.81 -1.83 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 29.70 -1.62 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 28.48 -1.62 37 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 26.75 -2.16 37 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 25.60 -2.37 37 0 6 0
30MAR27 187.50 C 0.00 0.00 0.00 24.50 -2.28 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 23.45 -2.18 37 0 36 0
30MAR27 192.50 C 0.00 0.00 0.00 22.42 -2.11 37 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 21.43 -1.98 37 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 20.48 -1.94 37 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 19.55 -1.91 37 0 42 0
30MAR27 205.00 C 0.00 0.00 0.00 17.81 -2.28 37 0 37 0
30MAR27 210.00 C 17.68 17.68 17.68 16.23 -1.80 37 15 1,197 +15
30MAR27 215.00 C 0.00 0.00 0.00 14.85 -1.73 37 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 13.53 -1.46 37 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 12.34 -1.35 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 11.16 -1.40 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 10.15 -1.19 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 9.15 -1.19 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 8.34 -0.99 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 39.42 -2.45 36 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 38.11 -2.41 36 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 36.69 -2.48 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 35.46 -2.36 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 34.19 -2.28 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 32.92 -2.35 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 31.79 -2.32 36 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 30.24 -2.70 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 29.22 -2.85 36 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 28.12 -2.49 36 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 27.12 -2.39 36 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 26.15 -2.38 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 25.18 -2.37 36 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 24.19 -2.38 36 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 23.28 -2.32 36 0 34 0
29JUN27 205.00 C 0.00 0.00 0.00 21.65 -2.05 36 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 20.05 -2.05 36 0 7 0
29JUN27 215.00 C 0.00 0.00 0.00 18.60 -1.90 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 17.17 -1.73 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 15.90 -1.72 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 14.73 -1.62 37 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 14.36 -0.72 38 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 12.54 -1.41 36 0 16 0
29JUN27 245.00 C 0.00 0.00 0.00 11.56 -1.41 37 0 0 0
TOTAL CALL 2,089 28,442 +803
26JUN26 167.50 P 0.00 0.00 0.00 0.05 +0.03 53 0 0 0
26JUN26 170.00 P 0.00 0.00 0.00 0.11 +0.07 53 0 0 0
26JUN26 172.50 P 0.00 0.00 0.00 0.23 +0.13 53 0 0 0
26JUN26 175.00 P 0.00 0.00 0.00 0.45 +0.26 53 0 20 0
26JUN26 177.50 P 0.84 0.84 0.84 0.81 +0.44 53 10 16 +10
26JUN26 180.00 P 1.22 1.31 1.22 1.36 +0.69 53 17 17 +17
26JUN26 182.50 P 1.85 1.93 1.85 2.12 +1.00 53 32 52 +27
26JUN26 185.00 P 1.38 2.93 1.38 3.08 +1.30 52 82 66 +41
26JUN26 187.50 P 2.22 4.08 2.05 4.32 +1.64 51 194 127 +80
26JUN26 190.00 P 4.17 5.33 4.17 6.13 +2.31 55 30 30 +30
26JUN26 192.50 P 5.16 5.16 5.16 8.07 +2.82 57 15 15 +15
26JUN26 195.00 P 0.00 0.00 0.00 9.84 +2.91 53 0 0 0
26JUN26 197.50 P 0.00 0.00 0.00 12.03 +3.47 53 0 0 0
26JUN26 200.00 P 0.00 0.00 0.00 14.33 +3.74 53 0 0 0
26JUN26 205.00 P 0.00 0.00 0.00 19.15 +4.08 53 0 0 0
26JUN26 210.00 P 0.00 0.00 0.00 24.10 +4.24 0 0 0 0
26JUN26 215.00 P 0.00 0.00 0.00 29.10 +4.30 0 0 0 0
26JUN26 220.00 P 0.00 0.00 0.00 34.10 +4.30 0 0 0 0
26JUN26 225.00 P 0.00 0.00 0.00 39.10 +4.30 0 0 0 0
26JUN26 230.00 P 0.00 0.00 0.00 44.24 +4.07 116 0 0 0
26JUN26 235.00 P 0.00 0.00 0.00 49.10 +3.93 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 64 0 132 0
29JUN26 150.00 P 0.00 0.00 0.00 0.01 0.00 60 0 251 0
29JUN26 152.50 P 0.00 0.00 0.00 0.01 0.00 56 0 187 0
29JUN26 155.00 P 0.00 0.00 0.00 0.01 0.00 51 0 302 0
29JUN26 157.50 P 0.00 0.00 0.00 0.01 0.00 47 0 235 0
29JUN26 160.00 P 0.00 0.00 0.00 0.01 0.00 43 0 209 0
29JUN26 162.50 P 0.00 0.00 0.00 0.03 +0.02 44 0 190 0
29JUN26 165.00 P 0.00 0.00 0.00 0.05 +0.03 42 0 85 0
29JUN26 167.50 P 0.00 0.00 0.00 0.11 +0.07 43 0 452 0
29JUN26 170.00 P 0.00 0.00 0.00 0.21 +0.12 43 0 2,198 0
29JUN26 172.50 P 0.54 0.54 0.54 0.39 +0.22 43 16 352 +3
29JUN26 175.00 P 0.50 0.86 0.50 0.68 +0.36 43 32 1,502 +2
29JUN26 177.50 P 1.16 1.29 1.16 1.12 +0.57 43 18 633 -1
29JUN26 180.00 P 1.57 1.69 1.57 1.74 +0.83 43 50 1,327 -11
29JUN26 182.50 P 2.55 2.68 2.37 2.59 +1.15 43 56 604 -14
29JUN26 185.00 P 1.73 3.14 1.73 3.57 +1.41 42 20 647 +5
29JUN26 187.50 P 3.06 4.77 2.96 4.93 +1.84 43 401 841 +305
29JUN26 190.00 P 4.26 5.10 4.26 6.41 +2.16 42 12 790 0
29JUN26 192.50 P 4.90 4.90 4.90 8.18 +2.53 42 1 565 0
29JUN26 195.00 P 0.00 0.00 0.00 10.14 +3.05 42 0 448 0
29JUN26 197.50 P 0.00 0.00 0.00 12.25 +3.36 42 0 232 0
29JUN26 200.00 P 0.00 0.00 0.00 14.49 +3.63 42 0 291 0
29JUN26 205.00 P 0.00 0.00 0.00 19.20 +3.99 42 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 24.11 +4.19 42 0 41 -3
29JUN26 215.00 P 0.00 0.00 0.00 29.10 +4.28 0 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 34.10 +4.30 0 0 46 -31
29JUN26 225.00 P 0.00 0.00 0.00 39.27 +3.70 78 0 22 0
29JUN26 230.00 P 0.00 0.00 0.00 44.27 +4.10 85 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 49.29 +4.12 94 0 6 0
29JUN26 240.00 P 0.00 0.00 0.00 54.18 +4.38 91 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 59.29 +4.49 108 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 64.10 +4.30 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 69.34 +4.54 124 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 74.27 +4.10 125 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 79.27 +4.10 130 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 84.28 +4.11 137 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 89.18 +4.38 132 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 94.27 +4.47 148 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 99.18 +4.38 142 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 104.27 +4.47 158 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 109.10 +4.30 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 114.32 +4.52 173 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 124.32 +4.15 183 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 134.32 +4.15 193 0 0 0
03JUL26 167.50 P 0.00 0.00 0.00 0.35 +0.20 41 0 20 0
03JUL26 170.00 P 0.00 0.00 0.00 0.57 +0.31 42 0 0 0
03JUL26 172.50 P 0.00 0.00 0.00 0.89 +0.46 42 0 0 0
03JUL26 175.00 P 0.00 0.00 0.00 1.33 +0.65 42 0 0 0
03JUL26 177.50 P 2.00 2.00 2.00 1.92 +0.89 42 3 5 0
03JUL26 180.00 P 2.33 2.63 2.33 2.65 +1.14 42 5 7 -1
03JUL26 182.50 P 2.20 2.20 2.20 3.52 +1.37 41 15 30 +15
03JUL26 185.00 P 2.95 3.05 2.95 4.58 +1.62 41 30 45 +30
03JUL26 187.50 P 3.47 5.23 3.47 5.82 +1.85 40 19 11 +7
03JUL26 190.00 P 0.00 0.00 0.00 7.23 +2.06 40 0 0 0
03JUL26 192.50 P 0.00 0.00 0.00 9.09 +2.53 41 0 0 0
03JUL26 195.00 P 0.00 0.00 0.00 10.92 +2.82 41 0 0 0
03JUL26 197.50 P 0.00 0.00 0.00 12.90 +3.27 41 0 0 0
03JUL26 200.00 P 0.00 0.00 0.00 15.00 +3.50 41 0 0 0
03JUL26 205.00 P 0.00 0.00 0.00 19.48 +3.85 41 0 0 0
03JUL26 210.00 P 0.00 0.00 0.00 24.23 +4.08 41 0 0 0
03JUL26 215.00 P 0.00 0.00 0.00 29.13 +4.22 42 0 0 0
03JUL26 220.00 P 0.00 0.00 0.00 34.10 +4.28 0 0 0 0
03JUL26 225.00 P 0.00 0.00 0.00 39.27 +3.70 62 0 0 0
03JUL26 230.00 P 0.00 0.00 0.00 44.38 +4.21 72 0 0 0
03JUL26 235.00 P 0.00 0.00 0.00 49.29 +4.12 74 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 0.18 +0.08 37 0 72 0
30JUL26 150.00 P 0.00 0.00 0.00 0.26 +0.12 37 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.38 +0.17 37 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.54 +0.22 37 0 48 0
30JUL26 157.50 P 0.95 1.13 0.95 0.72 +0.28 37 8 898 0
30JUL26 160.00 P 1.35 1.35 1.35 0.99 +0.37 37 30 241 +15
30JUL26 162.50 P 0.00 0.00 0.00 1.31 +0.47 37 0 299 0
30JUL26 165.00 P 0.00 0.00 0.00 1.68 +0.58 37 0 333 0
30JUL26 167.50 P 2.37 2.37 2.32 2.17 +0.71 37 26 220 +20
30JUL26 170.00 P 2.30 2.71 2.30 2.73 +0.86 37 31 299 +1
30JUL26 172.50 P 2.77 2.81 2.77 3.38 +1.01 37 16 224 -15
30JUL26 175.00 P 2.90 4.22 2.90 4.17 +1.19 37 53 232 +18
30JUL26 177.50 P 3.49 5.02 3.49 5.02 +1.37 38 36 148 +25
30JUL26 180.00 P 4.44 6.00 4.44 5.97 +1.50 37 46 186 +42
30JUL26 182.50 P 4.99 6.65 4.99 7.00 +1.62 37 51 372 +45
30JUL26 185.00 P 5.92 8.17 5.81 8.14 +1.74 37 245 428 -83
30JUL26 187.50 P 0.00 0.00 0.00 9.39 +1.92 37 0 74 0
30JUL26 190.00 P 9.39 10.87 9.39 10.69 +2.04 36 28 355 +15
30JUL26 192.50 P 0.00 0.00 0.00 12.08 +2.17 36 0 314 0
30JUL26 195.00 P 0.00 0.00 0.00 13.96 +2.58 37 0 220 0
30JUL26 197.50 P 0.00 0.00 0.00 15.72 +2.94 37 0 72 0
30JUL26 200.00 P 0.00 0.00 0.00 17.52 +3.01 37 0 55 0
30JUL26 205.00 P 0.00 0.00 0.00 21.41 +3.30 37 0 2 0
30JUL26 210.00 P 0.00 0.00 0.00 25.59 +3.56 37 0 2 0
30JUL26 215.00 P 0.00 0.00 0.00 30.01 +3.78 37 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 34.60 +3.94 37 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 39.34 +3.15 37 0 4 0
30JUL26 230.00 P 0.00 0.00 0.00 44.38 +3.54 41 0 30 0
30JUL26 235.00 P 0.00 0.00 0.00 49.52 +4.35 46 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 54.53 +4.72 50 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 59.52 +4.67 53 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 1.28 +0.36 39 0 9 0
28AUG26 152.50 P 0.00 0.00 0.00 1.63 +0.45 39 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 2.01 +0.56 39 0 20 0
28AUG26 157.50 P 0.00 0.00 0.00 2.44 +0.64 39 0 60 0
28AUG26 160.00 P 2.80 2.80 2.67 2.94 +0.70 39 10 11 +10
28AUG26 162.50 P 3.88 3.88 3.88 3.49 +0.77 39 15 75 0
28AUG26 165.00 P 0.00 0.00 0.00 4.15 +0.92 39 0 106 0
28AUG26 167.50 P 0.00 0.00 0.00 4.83 +0.98 39 0 99 0
28AUG26 170.00 P 5.80 5.80 5.80 5.67 +1.16 39 2 67 0
28AUG26 172.50 P 6.51 6.51 6.51 6.50 +1.25 39 15 127 0
28AUG26 175.00 P 0.00 0.00 0.00 7.39 +1.30 39 0 1,330 0
28AUG26 177.50 P 0.00 0.00 0.00 8.34 +1.38 39 0 105 0
28AUG26 180.00 P 9.16 9.16 9.02 9.38 +1.42 39 6 136 +6
28AUG26 182.50 P 10.08 10.12 10.08 10.50 +1.62 38 5 163 +5
28AUG26 185.00 P 11.35 11.35 11.35 11.70 +1.75 38 15 110 +15
28AUG26 187.50 P 0.00 0.00 0.00 12.87 +1.77 38 0 153 0
28AUG26 190.00 P 11.54 11.68 11.54 14.32 +1.98 38 16 292 +16
28AUG26 192.50 P 0.00 0.00 0.00 15.78 +2.23 38 0 261 0
28AUG26 195.00 P 0.00 0.00 0.00 17.26 +2.47 37 0 307 0
28AUG26 197.50 P 0.00 0.00 0.00 19.23 +3.00 39 0 277 0
28AUG26 200.00 P 17.27 17.27 17.27 20.99 +3.22 39 15 228 +15
28AUG26 205.00 P 0.00 0.00 0.00 24.57 +2.92 39 0 135 0
28AUG26 210.00 P 0.00 0.00 0.00 28.42 +3.17 39 0 60 0
28AUG26 215.00 P 0.00 0.00 0.00 32.48 +3.38 39 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 36.69 +3.51 39 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 40.24 +2.38 34 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 45.04 +2.78 35 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 49.60 +2.80 34 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 54.81 +3.44 39 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 59.52 +3.36 38 0 0 0
29SEP26 147.50 P 2.40 2.40 2.40 1.97 +0.56 38 2 33 +2
29SEP26 150.00 P 2.72 2.72 2.72 2.36 +0.68 38 8 20 +8
29SEP26 152.50 P 0.00 0.00 0.00 2.79 +0.68 38 0 158 0
29SEP26 155.00 P 3.61 3.61 3.61 3.30 +0.81 38 30 106 +30
29SEP26 157.50 P 4.01 4.01 4.01 3.82 +0.86 38 1 35 +1
29SEP26 160.00 P 3.66 3.66 3.66 4.47 +0.99 38 1 108 0
29SEP26 162.50 P 5.25 5.25 5.25 5.14 +1.12 38 30 150 +30
29SEP26 165.00 P 5.13 5.13 5.13 5.88 +1.19 38 15 152 +15
29SEP26 167.50 P 0.00 0.00 0.00 6.72 +1.36 38 0 178 0
29SEP26 170.00 P 7.60 7.68 7.60 7.57 +1.42 38 8 774 -7
29SEP26 172.50 P 7.08 7.08 7.08 8.46 +1.47 38 13 222 +13
29SEP26 175.00 P 0.00 0.00 0.00 9.41 +1.57 38 0 88 0
29SEP26 177.50 P 0.00 0.00 0.00 10.43 +1.55 38 0 118 0
29SEP26 180.00 P 0.00 0.00 0.00 11.52 +1.61 38 0 854 0
29SEP26 182.50 P 0.00 0.00 0.00 12.59 +1.59 37 0 68 0
29SEP26 185.00 P 0.00 0.00 0.00 13.93 +1.77 38 0 64 0
29SEP26 187.50 P 0.00 0.00 0.00 15.19 +1.83 37 0 106 0
29SEP26 190.00 P 16.84 16.84 16.84 16.47 +1.84 37 15 106 +13
29SEP26 192.50 P 0.00 0.00 0.00 18.12 +2.34 38 0 90 0
29SEP26 195.00 P 0.00 0.00 0.00 19.65 +2.47 37 0 143 0
29SEP26 197.50 P 0.00 0.00 0.00 21.40 +3.19 38 0 179 0
29SEP26 200.00 P 0.00 0.00 0.00 23.01 +2.90 38 0 651 0
29SEP26 205.00 P 0.00 0.00 0.00 26.56 +3.07 38 0 110 0
29SEP26 210.00 P 0.00 0.00 0.00 30.24 +3.20 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 34.12 +3.36 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 37.88 +2.33 37 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 42.30 +2.57 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 46.66 +2.65 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 51.06 +2.70 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 55.46 +2.59 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 60.17 +2.72 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 64.78 +2.66 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 69.99 +3.23 40 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 74.78 +3.47 40 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 79.62 +3.64 41 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 84.48 +3.69 41 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 89.18 +3.34 39 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 94.34 +3.77 43 0 0 -15
29SEP26 285.00 P 0.00 0.00 0.00 99.34 +3.70 45 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 104.33 +3.85 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 4.79 +0.64 38 0 759 0
30DEC26 150.00 P 0.00 0.00 0.00 5.41 +0.73 38 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 6.10 +0.86 38 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 6.78 +0.85 38 0 83 0
30DEC26 157.50 P 0.00 0.00 0.00 7.52 +0.91 38 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 8.38 +1.08 38 0 129 0
30DEC26 162.50 P 0.00 0.00 0.00 9.25 +1.12 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 10.12 +1.13 38 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 11.13 +1.27 38 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 12.19 +1.43 38 0 53 0
30DEC26 172.50 P 0.00 0.00 0.00 13.25 +1.43 38 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 14.23 +1.35 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 15.45 +1.50 38 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 16.62 +1.55 38 0 22 0
30DEC26 182.50 P 0.00 0.00 0.00 17.89 +1.66 38 0 22 0
30DEC26 185.00 P 19.20 19.20 19.20 19.20 +1.78 38 2 59 -2
30DEC26 187.50 P 0.00 0.00 0.00 20.41 +1.87 38 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 21.62 +1.71 37 0 36 0
30DEC26 192.50 P 0.00 0.00 0.00 23.25 +1.98 38 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 24.73 +1.97 38 0 153 0
30DEC26 197.50 P 0.00 0.00 0.00 26.34 +2.21 38 0 8 0
30DEC26 200.00 P 0.00 0.00 0.00 27.77 +2.30 37 0 592 0
30DEC26 205.00 P 0.00 0.00 0.00 31.20 +1.86 38 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 34.68 +1.99 38 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 38.33 +2.47 38 0 91 0
30DEC26 220.00 P 0.00 0.00 0.00 42.11 +2.58 38 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 45.98 +2.65 37 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 50.25 +2.98 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 54.38 +2.60 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 58.07 +2.13 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 62.97 +3.12 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 66.85 +2.27 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 71.78 +2.87 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 76.20 +2.71 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 81.05 +3.13 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 85.07 +2.53 36 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 89.76 +2.78 36 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 7.43 +0.90 38 0 39 0
30MAR27 150.00 P 0.00 0.00 0.00 8.13 +0.90 38 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 8.92 +0.99 38 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 9.79 +1.16 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 10.67 +1.18 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 11.56 +1.19 38 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 12.50 +1.25 38 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 13.57 +1.43 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 14.65 +1.50 38 0 7 0
30MAR27 170.00 P 0.00 0.00 0.00 15.73 +1.50 38 0 22 0
30MAR27 172.50 P 0.00 0.00 0.00 16.81 +1.51 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 18.06 +1.68 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 19.34 +1.83 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 20.62 +1.84 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 21.91 +1.85 38 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 23.22 +1.88 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 24.70 +2.07 39 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 25.97 +1.97 38 0 31 0
30MAR27 192.50 P 0.00 0.00 0.00 27.43 +1.95 38 0 3 0
30MAR27 195.00 P 0.00 0.00 0.00 28.90 +2.01 38 0 34 0
30MAR27 197.50 P 0.00 0.00 0.00 30.69 +2.36 39 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 31.88 +2.06 38 0 21 0
30MAR27 205.00 P 0.00 0.00 0.00 35.02 +1.85 38 0 49 0
30MAR27 210.00 P 0.00 0.00 0.00 38.37 +1.93 38 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 41.88 +2.04 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 45.50 +1.86 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 49.65 +2.26 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 53.04 +1.86 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 56.98 +1.99 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 60.99 +1.95 38 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 65.11 +2.08 38 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 16.24 +1.27 38 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 17.33 +1.28 38 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 18.43 +1.29 38 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 19.62 +1.39 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.91 +1.58 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.20 +1.60 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 23.47 +1.58 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 24.79 +1.61 38 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 26.12 +1.65 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 27.61 +1.83 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 29.11 +1.95 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 30.61 +1.96 38 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 32.11 +1.96 38 0 1 0
29JUN27 197.50 P 0.00 0.00 0.00 33.63 +1.98 38 0 4 0
29JUN27 200.00 P 0.00 0.00 0.00 35.20 +2.05 38 0 6 0
29JUN27 205.00 P 0.00 0.00 0.00 38.10 +1.99 38 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 41.35 +1.70 38 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 44.81 +1.84 38 0 15 0
29JUN27 220.00 P 0.00 0.00 0.00 48.34 +1.83 38 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 51.99 +1.73 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 55.93 +1.93 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 59.53 +1.69 38 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 63.45 +1.72 38 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 67.45 +1.86 38 0 0 0
TOTAL PUT 1,852 32,107 +764
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$ 6.90
29JUN26 3.60 C 0.00 0.00 0.00 3.30 -0.29 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.20 -0.23 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.10 -0.23 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.00 -0.29 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.90 -0.30 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.80 -0.29 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.70 -0.29 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.60 -0.29 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.50 -0.28 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.40 -0.28 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.30 -0.28 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.20 -0.27 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.10 -0.27 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.00 -0.27 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.90 -0.27 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.65 -0.26 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.40 -0.25 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.15 -0.24 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 0.90 -0.24 0 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 0.68 -0.20 62 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 0.44 -0.20 48 0 17 0
29JUN26 6.75 C 0.30 0.30 0.24 0.25 -0.17 46 41 97 +5
29JUN26 7.00 C 0.12 0.12 0.12 0.11 -0.13 43 4 54 0
29JUN26 7.25 C 0.05 0.05 0.03 0.04 -0.08 43 55 119 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.03 49 0 835 0
29JUN26 7.75 C 0.01 0.01 0.01 0.01 -0.01 54 20 36 +8
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 165 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 132 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 131 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 534 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 114 0 82 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 122 0 262 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 130 0 123 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 138 0 340 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 153 0 225 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 167 0 660 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 180 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 193 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 205 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 216 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 226 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 236 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 246 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 256 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 264 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 273 0 440 0
30JUL26 4.90 C 0.00 0.00 0.00 2.03 -0.25 60 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.90 -0.27 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.69 -0.24 54 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.46 -0.23 53 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.24 -0.22 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.03 -0.21 51 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.86 -0.14 53 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.67 -0.15 50 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.52 -0.13 49 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.40 -0.12 49 0 0 0
30JUL26 7.25 C 0.29 0.30 0.29 0.30 -0.10 49 30 45 +30
30JUL26 7.50 C 0.23 0.23 0.20 0.22 -0.08 49 27 97 +25
30JUL26 7.75 C 0.00 0.00 0.00 0.16 -0.07 49 0 31 0
30JUL26 8.00 C 0.00 0.00 0.00 0.12 -0.05 50 0 80 0
30JUL26 8.25 C 0.00 0.00 0.00 0.08 -0.04 49 0 45 0
30JUL26 8.50 C 0.00 0.00 0.00 0.05 -0.04 48 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 -0.02 50 0 134 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 -0.01 51 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 87 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
28AUG26 4.90 C 0.00 0.00 0.00 2.11 -0.21 66 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.99 -0.23 58 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.80 -0.19 62 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.59 -0.18 61 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.36 -0.19 55 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.18 -0.18 55 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.99 -0.18 52 0 0 0
28AUG26 6.50 C 0.87 0.87 0.80 0.83 -0.18 52 60 90 +60
28AUG26 6.75 C 0.77 0.77 0.77 0.71 -0.12 53 15 135 +15
28AUG26 7.00 C 0.00 0.00 0.00 0.59 -0.10 52 0 60 0
28AUG26 7.25 C 0.00 0.00 0.00 0.49 -0.08 53 0 152 0
28AUG26 7.50 C 0.37 0.37 0.37 0.41 -0.06 53 1 105 0
28AUG26 7.75 C 0.00 0.00 0.00 0.34 -0.05 54 0 75 0
28AUG26 8.00 C 0.00 0.00 0.00 0.28 -0.04 54 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.22 -0.04 53 0 75 0
28AUG26 8.50 C 0.17 0.17 0.17 0.18 -0.03 53 15 45 +15
28AUG26 8.75 C 0.00 0.00 0.00 0.15 -0.02 54 0 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.12 -0.02 54 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.09 -0.02 53 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.08 0.00 55 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.06 -0.01 54 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 16 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 0.00 54 0 58 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 0.00 55 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29SEP26 4.70 C 0.00 0.00 0.00 2.37 -0.20 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.27 -0.21 65 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.19 -0.20 65 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.11 -0.19 65 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.91 -0.17 64 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.72 -0.16 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.54 -0.15 62 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.37 -0.14 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.17 -0.18 57 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.02 -0.17 56 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.90 -0.11 56 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 0.79 -0.08 57 0 46 0
29SEP26 7.25 C 0.62 0.62 0.62 0.69 -0.08 57 1 16 0
29SEP26 7.50 C 0.00 0.00 0.00 0.60 -0.07 57 0 45 0
29SEP26 7.75 C 0.00 0.00 0.00 0.53 -0.05 57 0 0 0
29SEP26 8.00 C 0.37 0.37 0.37 0.46 -0.05 57 1 33 +1
29SEP26 8.25 C 0.00 0.00 0.00 0.40 -0.04 58 0 19 0
29SEP26 8.50 C 0.00 0.00 0.00 0.34 -0.04 57 0 115 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 -0.03 58 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 -0.03 57 0 147 0
29SEP26 9.25 C 0.00 0.00 0.00 0.22 -0.02 58 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.19 -0.02 58 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 -0.02 58 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 -0.01 58 0 291 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 -0.01 58 0 98 0
29SEP26 11.00 C 0.08 0.08 0.08 0.08 0.00 59 2 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 -0.01 57 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 58 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 59 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 58 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 2.39 -0.29 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.32 -0.26 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.25 -0.28 57 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.09 -0.26 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.92 -0.25 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.75 -0.26 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.60 -0.24 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.48 -0.21 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.36 -0.18 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.24 -0.17 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.14 -0.14 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.05 -0.11 58 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 0.96 -0.11 58 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.88 -0.10 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.80 -0.10 58 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 0.73 -0.10 58 0 43 0
30DEC26 8.50 C 0.00 0.00 0.00 0.67 -0.09 58 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 0.61 -0.09 58 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.56 -0.08 58 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.51 -0.07 58 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.47 -0.07 59 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.43 -0.06 59 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.39 -0.06 59 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 -0.06 58 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 -0.05 59 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 -0.05 58 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.19 -0.03 59 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 -0.03 59 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.03 59 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 -0.02 59 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.02 59 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.01 59 0 38 0
30DEC26 15.00 C 0.08 0.08 0.08 0.07 -0.01 60 6 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.01 60 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.01 60 0 109 0
30MAR27 4.90 C 0.00 0.00 0.00 2.46 -0.30 55 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.40 -0.29 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.25 -0.26 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.11 -0.25 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.97 -0.22 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.84 -0.21 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.73 -0.17 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.61 -0.16 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.51 -0.13 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.41 -0.12 58 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.32 -0.11 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.23 -0.11 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.15 -0.10 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.08 -0.09 58 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.00 -0.10 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.94 -0.09 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.88 -0.08 59 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.82 -0.08 59 0 17 0
30MAR27 9.25 C 0.65 0.65 0.65 0.77 -0.07 59 2 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.72 -0.07 59 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.67 -0.07 59 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.63 -0.06 59 0 74 0
30MAR27 10.50 C 0.00 0.00 0.00 0.55 -0.06 59 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.48 -0.05 59 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.42 -0.05 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.37 -0.04 59 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 -0.04 59 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.28 -0.04 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 -0.03 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 -0.03 59 0 18 0
30MAR27 14.50 C 0.16 0.16 0.16 0.19 -0.03 59 8 18 +8
30MAR27 15.00 C 0.00 0.00 0.00 0.17 -0.02 59 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 -0.02 59 0 47 0
29JUN27 4.90 C 0.00 0.00 0.00 2.59 -0.26 54 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.53 -0.24 54 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.39 -0.24 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.26 -0.21 55 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 2.13 -0.19 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.01 -0.18 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.89 -0.17 55 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.79 -0.15 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.69 -0.15 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.59 -0.15 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.50 -0.15 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.42 -0.14 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.34 -0.13 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.26 -0.13 57 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 1.19 -0.13 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.12 -0.13 57 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.06 -0.12 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.00 -0.12 57 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.95 -0.11 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.89 -0.11 57 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.84 -0.11 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.80 -0.10 57 0 61 0
29JUN27 10.50 C 0.00 0.00 0.00 0.71 -0.10 57 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.64 -0.09 57 0 45 0
TOTAL CALL 288 19,111 +167
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 242 0 2,545 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 233 0 356 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 224 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 207 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 198 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 190 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 183 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 175 0 41 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 167 0 163 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 159 0 164 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 152 0 26 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 144 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 137 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 130 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 0.01 0.01 0.01 0.01 0.00 96 7 612 +7
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 500 0
29JUN26 6.00 P 0.02 0.02 0.02 0.01 0.00 64 132 269 -130
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 743 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 377 0
29JUN26 6.75 P 0.10 0.10 0.10 0.10 +0.05 47 25 614 0
29JUN26 7.00 P 0.13 0.26 0.13 0.22 +0.09 46 73 876 +47
29JUN26 7.25 P 0.30 0.30 0.30 0.40 +0.15 48 10 200 0
29JUN26 7.50 P 0.00 0.00 0.00 0.60 +0.14 0 0 808 0
29JUN26 7.75 P 0.82 0.86 0.82 0.85 +0.19 0 7 454 0
29JUN26 8.00 P 0.00 0.00 0.00 1.13 +0.23 84 0 744 0
29JUN26 8.25 P 0.00 0.00 0.00 1.37 +0.22 89 0 404 0
29JUN26 8.50 P 0.00 0.00 0.00 1.65 +0.25 123 0 923 0
29JUN26 8.75 P 0.00 0.00 0.00 1.87 +0.22 111 0 296 0
29JUN26 9.00 P 0.00 0.00 0.00 2.16 +0.26 153 0 199 0
29JUN26 9.25 P 0.00 0.00 0.00 2.37 +0.22 131 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 2.62 +0.22 141 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 2.86 +0.21 136 0 41 0
29JUN26 10.00 P 0.00 0.00 0.00 3.17 +0.27 202 0 38 0
29JUN26 10.50 P 0.00 0.00 0.00 3.61 +0.21 159 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 4.17 +0.27 238 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 4.61 +0.21 187 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 5.11 +0.21 200 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 5.64 +0.24 258 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 6.11 +0.21 225 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.64 +0.24 283 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.16 +0.26 316 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.61 +0.21 256 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.10 +0.20 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.61 +0.21 275 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.14 +0.24 338 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
30JUL26 5.75 P 0.12 0.12 0.12 0.07 +0.02 52 10 215 +10
30JUL26 6.00 P 0.00 0.00 0.00 0.11 +0.02 51 0 237 0
30JUL26 6.25 P 0.21 0.25 0.21 0.18 +0.04 52 80 339 -13
30JUL26 6.50 P 0.00 0.00 0.00 0.26 +0.05 51 1 361 0
30JUL26 6.75 P 0.34 0.39 0.34 0.37 +0.07 51 14 174 +14
30JUL26 7.00 P 0.00 0.00 0.00 0.51 +0.10 52 0 725 0
30JUL26 7.25 P 0.00 0.00 0.00 0.66 +0.12 52 0 216 0
30JUL26 7.50 P 0.00 0.00 0.00 0.80 +0.12 49 0 460 0
30JUL26 7.75 P 0.00 0.00 0.00 1.01 +0.17 52 0 515 0
30JUL26 8.00 P 1.30 1.30 1.30 1.24 +0.21 56 10 396 +10
30JUL26 8.25 P 0.00 0.00 0.00 1.46 +0.24 58 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.66 +0.19 54 0 27 0
30JUL26 8.75 P 0.00 0.00 0.00 1.93 +0.23 64 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 2.18 +0.25 69 0 27 0
30JUL26 9.25 P 0.00 0.00 0.00 2.42 +0.25 71 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.67 +0.27 76 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 2.90 +0.25 75 0 25 0
30JUL26 10.00 P 3.20 3.20 3.20 3.17 +0.27 85 10 10 0
30JUL26 10.50 P 0.00 0.00 0.00 3.64 +0.24 84 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 4.17 +0.27 100 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.63 +0.23 93 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.13 +0.23 99 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.64 +0.24 109 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.12 +0.22 105 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.64 +0.24 120 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.16 +0.26 133 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.05 +0.01 55 0 67 0
28AUG26 5.25 P 0.00 0.00 0.00 0.08 +0.02 54 0 25 0
28AUG26 5.50 P 0.18 0.18 0.18 0.12 +0.03 54 40 210 +40
28AUG26 5.75 P 0.00 0.00 0.00 0.18 +0.05 55 0 34 0
28AUG26 6.00 P 0.00 0.00 0.00 0.25 +0.06 55 0 130 0
28AUG26 6.25 P 0.00 0.00 0.00 0.34 +0.08 56 0 85 0
28AUG26 6.50 P 0.00 0.00 0.00 0.44 +0.09 55 0 121 0
28AUG26 6.75 P 0.00 0.00 0.00 0.56 +0.10 55 0 90 0
28AUG26 7.00 P 0.61 0.71 0.61 0.70 +0.12 56 18 132 +15
28AUG26 7.25 P 0.85 0.85 0.85 0.85 +0.13 56 15 65 +15
28AUG26 7.50 P 0.89 0.89 0.89 1.00 +0.13 55 15 186 +15
28AUG26 7.75 P 0.00 0.00 0.00 1.18 +0.19 56 0 81 0
28AUG26 8.00 P 0.00 0.00 0.00 1.35 +0.19 54 0 113 0
28AUG26 8.25 P 0.00 0.00 0.00 1.56 +0.22 56 0 68 0
28AUG26 8.50 P 0.00 0.00 0.00 1.78 +0.25 57 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 2.00 +0.23 58 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.21 +0.26 57 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.46 +0.29 61 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.69 +0.29 62 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.93 +0.24 64 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.17 +0.24 65 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.67 +0.26 71 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.17 +0.27 77 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.65 +0.25 78 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.14 +0.24 81 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.65 +0.25 88 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.13 +0.23 86 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.64 +0.24 93 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.16 +0.26 103 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 +0.03 60 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 +0.03 59 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 +0.02 58 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 +0.03 59 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 +0.04 59 0 580 0
29SEP26 5.50 P 0.00 0.00 0.00 0.24 +0.05 59 0 133 0
29SEP26 5.75 P 0.00 0.00 0.00 0.32 +0.06 59 0 186 0
29SEP26 6.00 P 0.49 0.49 0.49 0.41 +0.08 59 1 273 -1
29SEP26 6.25 P 0.00 0.00 0.00 0.51 +0.09 59 0 371 0
29SEP26 6.50 P 0.58 0.58 0.58 0.62 +0.09 59 3 300 0
29SEP26 6.75 P 0.71 0.71 0.71 0.75 +0.11 60 4 129 -4
29SEP26 7.00 P 0.82 0.82 0.82 0.89 +0.12 60 2 75 -2
29SEP26 7.25 P 1.03 1.03 1.03 1.04 +0.12 60 10 43 +9
29SEP26 7.50 P 0.00 0.00 0.00 1.19 +0.12 59 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.33 +0.13 58 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 1.55 +0.22 60 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.71 +0.21 59 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.89 +0.21 57 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.10 +0.20 58 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.31 +0.20 58 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.53 +0.21 59 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.75 +0.22 59 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 2.98 +0.22 60 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 3.22 +0.24 62 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.69 +0.24 63 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.18 +0.25 67 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.66 +0.26 68 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.16 +0.25 72 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.65 +0.25 74 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.14 +0.24 76 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.64 +0.24 79 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.16 +0.26 87 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.62 +0.22 81 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.11 +0.21 80 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.61 +0.21 82 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.14 +0.24 95 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 +0.02 60 0 212 0
30DEC26 4.90 P 0.00 0.00 0.00 0.29 +0.02 60 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 +0.03 60 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 +0.03 60 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.49 +0.04 60 0 79 0
30DEC26 5.75 P 0.65 0.65 0.65 0.58 +0.04 60 4 128 +4
30DEC26 6.00 P 0.00 0.00 0.00 0.69 +0.05 60 0 226 0
30DEC26 6.25 P 0.83 0.83 0.83 0.81 +0.05 61 2 98 +2
30DEC26 6.50 P 0.97 0.97 0.97 0.94 +0.07 61 7 132 -5
30DEC26 6.75 P 0.00 0.00 0.00 1.07 +0.06 61 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.22 +0.08 61 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.38 +0.09 61 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.53 +0.09 61 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.71 +0.12 62 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.88 +0.13 62 0 78 0
30DEC26 8.25 P 0.00 0.00 0.00 2.06 +0.15 62 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.26 +0.18 63 0 37 0
30DEC26 8.75 P 0.00 0.00 0.00 2.45 +0.19 63 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.65 +0.20 63 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.86 +0.23 64 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 3.05 +0.22 63 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 3.27 +0.24 64 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 3.48 +0.24 65 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.89 +0.23 63 0 57 0
30DEC26 11.00 P 4.32 4.48 4.32 4.38 +0.27 67 15 45 0
30DEC26 11.50 P 4.77 4.77 4.77 4.84 +0.28 68 14 15 0
30DEC26 12.00 P 5.41 5.41 5.41 5.27 +0.25 66 15 30 0
30DEC26 12.50 P 0.00 0.00 0.00 5.73 +0.25 66 0 75 0
30DEC26 13.00 P 6.24 6.24 6.24 6.21 +0.26 67 15 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.69 +0.23 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.18 +0.27 69 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.67 +0.26 71 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.16 +0.25 72 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.64 +0.24 71 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.14 +0.24 73 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 +0.04 61 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 +0.03 60 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.58 +0.05 61 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.68 +0.05 61 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.79 +0.06 61 0 31 0
30MAR27 6.00 P 0.94 0.94 0.94 0.91 +0.06 61 7 135 +7
30MAR27 6.25 P 0.00 0.00 0.00 1.03 +0.06 61 0 34 0
30MAR27 6.50 P 0.00 0.00 0.00 1.17 +0.07 61 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.31 +0.07 61 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.46 +0.08 61 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.62 +0.09 62 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.78 +0.09 62 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.95 +0.10 62 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 2.13 +0.11 62 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.31 +0.12 63 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.49 +0.14 63 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.68 +0.15 63 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.88 +0.17 63 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.07 +0.18 63 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.27 +0.19 64 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.48 +0.20 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.69 +0.22 64 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.11 +0.24 65 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.54 +0.25 65 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.97 +0.25 65 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.43 +0.27 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.88 +0.27 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.36 +0.29 68 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.81 +0.28 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.30 +0.30 69 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.73 +0.26 66 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.21 +0.26 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.69 +0.27 67 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.55 +0.01 59 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.59 +0.02 59 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.70 +0.03 59 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.80 +0.02 59 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.92 +0.03 59 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 1.04 +0.03 59 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.18 +0.04 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.32 +0.05 60 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.46 +0.04 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.61 +0.05 60 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 1.77 +0.05 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.93 +0.05 60 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.10 +0.06 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.28 +0.08 61 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.46 +0.08 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.64 +0.08 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.82 +0.07 61 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.02 +0.10 61 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.21 +0.11 61 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.41 +0.12 62 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.61 +0.12 62 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.82 +0.15 62 0 20 0
29JUN27 10.50 P 0.00 0.00 0.00 4.24 +0.17 63 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.67 +0.20 63 0 27 0
TOTAL PUT 566 34,847 +40
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$ 34.66
29JUN26 25.00 C 0.00 0.00 0.00 9.67 -0.51 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.67 -0.53 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.66 -0.51 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.67 -0.51 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.67 -0.51 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.67 -0.51 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 3.68 -0.50 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 2.70 -0.50 35 0 0 0
29JUN26 33.00 C 1.97 1.97 1.97 1.80 -0.47 37 15 15 +15
29JUN26 34.00 C 1.24 1.24 0.96 1.05 -0.41 37 14 54 0
29JUN26 35.00 C 0.50 0.60 0.46 0.52 -0.31 37 125 350 +45
29JUN26 36.00 C 0.38 0.38 0.38 0.21 -0.18 37 10 146 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 -0.10 37 0 104 0
29JUN26 38.00 C 0.04 0.04 0.04 0.02 -0.04 37 10 153 +10
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 180 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 135 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 189 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 169 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 128 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 93 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 83 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 89 0 132 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 95 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 100 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 106 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 111 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 124 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 136 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 147 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 169 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.75 -0.45 40 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.80 -0.43 44 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.80 -0.54 38 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.95 -0.40 44 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.99 -0.45 39 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.16 -0.42 39 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.40 -0.39 39 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 2.77 -0.30 40 0 34 0
30JUL26 34.00 C 0.00 0.00 0.00 2.17 -0.25 40 0 0 0
30JUL26 35.00 C 1.65 1.65 1.65 1.66 -0.21 40 10 45 -4
30JUL26 36.00 C 1.19 1.19 1.19 1.25 -0.17 40 15 75 +15
30JUL26 37.00 C 0.00 0.00 0.00 0.93 -0.13 40 0 40 0
30JUL26 38.00 C 0.00 0.00 0.00 0.67 -0.14 40 0 122 0
30JUL26 39.00 C 0.00 0.00 0.00 0.47 -0.11 40 0 45 0
30JUL26 40.00 C 0.00 0.00 0.00 0.33 -0.07 40 0 75 0
30JUL26 41.00 C 0.00 0.00 0.00 0.22 -0.06 40 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 0.15 -0.04 40 0 84 0
30JUL26 43.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 113 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 0.00 41 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.99 -0.38 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.07 -0.32 46 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.18 -0.32 45 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.19 -0.46 39 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.38 -0.42 39 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.62 -0.40 39 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.93 -0.37 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.37 -0.27 40 0 51 0
28AUG26 34.00 C 3.12 3.12 3.12 2.79 -0.24 40 14 95 +14
28AUG26 35.00 C 0.00 0.00 0.00 2.29 -0.22 40 0 68 0
28AUG26 36.00 C 0.00 0.00 0.00 1.86 -0.19 40 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 1.52 -0.14 40 0 27 0
28AUG26 38.00 C 0.00 0.00 0.00 1.22 -0.13 40 0 41 0
28AUG26 39.00 C 0.00 0.00 0.00 0.97 -0.11 40 0 45 0
28AUG26 40.00 C 0.00 0.00 0.00 0.76 -0.12 40 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 0.59 -0.10 40 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 0.45 -0.09 40 0 75 0
28AUG26 43.00 C 0.00 0.00 0.00 0.34 -0.08 40 0 44 0
28AUG26 44.00 C 0.00 0.00 0.00 0.26 -0.06 40 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 0.20 -0.04 40 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28AUG26 57.50 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 9.16 -0.28 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.27 -0.30 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.51 -0.29 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.70 -0.20 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.91 -0.34 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.22 -0.34 42 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.58 -0.32 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.00 -0.29 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.48 -0.25 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.00 -0.23 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.58 -0.20 42 0 45 0
29SEP26 37.00 C 0.00 0.00 0.00 2.20 -0.18 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.82 -0.15 41 0 29 0
29SEP26 39.00 C 0.00 0.00 0.00 1.54 -0.13 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.29 -0.12 41 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 1.09 -0.11 41 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.91 -0.10 41 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 0.75 -0.07 41 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 0.63 -0.05 42 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.52 -0.04 42 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.43 -0.04 42 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.37 -0.03 42 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.30 -0.03 42 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.25 -0.02 42 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 43 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.70 -0.36 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.97 -0.29 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.27 -0.22 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.54 -0.26 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.86 -0.23 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.22 -0.23 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.62 -0.24 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.93 -0.36 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.42 -0.35 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.98 -0.33 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.56 -0.46 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 3.12 -0.48 40 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.92 -0.24 42 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 2.61 -0.22 42 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 2.32 -0.23 42 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 2.05 -0.23 42 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.83 -0.20 41 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.61 -0.22 41 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 1.43 -0.20 41 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 1.26 -0.21 41 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.10 -0.22 41 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 0.98 -0.21 41 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 0.86 -0.20 41 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.75 -0.22 41 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 0.67 -0.18 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.48 -0.16 41 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.34 -0.13 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.25 -0.09 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.18 -0.07 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 -0.06 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.42 -0.46 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.70 -0.29 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.01 -0.35 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.36 -0.42 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.73 -0.25 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.25 -0.13 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.69 -0.14 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.16 -0.19 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.68 -0.16 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.21 -0.11 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.80 -0.15 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.41 -0.13 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.15 -0.19 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.82 -0.18 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.50 -0.17 44 0 0 0
30MAR27 41.00 C 3.30 3.30 3.30 3.23 -0.15 44 1 1 +1
30MAR27 42.00 C 0.00 0.00 0.00 2.97 -0.14 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.70 -0.15 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 2.50 -0.12 44 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.30 -0.11 44 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.09 -0.12 44 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 1.92 -0.09 44 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.77 -0.09 44 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 1.62 -0.08 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.47 -0.08 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.19 -0.06 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.95 -0.04 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.76 -0.04 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.61 -0.03 43 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.48 -0.03 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.04 -0.44 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.38 -0.42 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.75 -0.42 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.13 -0.33 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.58 -0.28 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.02 -0.27 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.51 -0.25 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.01 -0.24 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.55 -0.34 44 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 6.14 -0.32 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.74 -0.29 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.34 -0.31 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 4.99 -0.27 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.67 -0.27 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.34 -0.28 44 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.04 -0.26 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.78 -0.24 44 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.52 -0.24 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.27 -0.24 43 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 3.05 -0.20 43 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.85 -0.20 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.65 -0.20 43 0 0 0
TOTAL CALL 214 6,223 +96
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 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 40 0 40 0
29JUN26 32.00 P 0.07 0.07 0.07 0.03 0.00 37 15 45 -15
29JUN26 33.00 P 0.16 0.16 0.16 0.13 +0.03 37 10 105 -10
29JUN26 34.00 P 0.40 0.40 0.39 0.38 +0.09 37 20 97 0
29JUN26 35.00 P 0.89 0.91 0.89 0.82 +0.15 36 27 69 -3
29JUN26 36.00 P 1.30 1.30 1.30 1.53 +0.27 37 15 180 -15
29JUN26 37.00 P 2.13 2.13 2.13 2.39 +0.40 36 7 233 0
29JUN26 38.00 P 0.00 0.00 0.00 3.35 +0.46 37 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 4.34 +0.49 0 0 138 0
29JUN26 40.00 P 5.03 5.03 5.03 5.34 +0.50 0 1 136 -1
29JUN26 41.00 P 6.02 6.02 6.02 6.34 +0.32 0 1 90 -36
29JUN26 42.00 P 0.00 0.00 0.00 7.36 +0.31 74 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 8.36 +0.51 82 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 9.36 +0.49 89 0 105 0
29JUN26 45.00 P 0.00 0.00 0.00 10.36 +0.34 96 0 32 0
29JUN26 46.00 P 0.00 0.00 0.00 11.35 +0.49 96 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.35 +0.49 103 0 13 0
29JUN26 48.00 P 0.00 0.00 0.00 13.36 +0.48 116 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.44 +0.60 150 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 15.44 +0.56 157 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.86 +0.52 142 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.36 +0.50 156 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.91 +0.40 194 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.35 +0.40 171 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.86 +0.52 193 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.36 +0.52 204 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 32.85 +0.43 204 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.36 +0.52 225 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.93 +0.55 272 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.14 +0.03 40 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.26 +0.06 40 0 50 0
30JUL26 31.00 P 0.00 0.00 0.00 0.43 +0.09 40 0 5 0
30JUL26 32.00 P 0.00 0.00 0.00 0.67 +0.12 40 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.99 +0.15 40 0 105 0
30JUL26 34.00 P 0.00 0.00 0.00 1.40 +0.19 40 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 1.87 +0.21 39 0 39 0
30JUL26 36.00 P 0.00 0.00 0.00 2.51 +0.26 40 0 104 0
30JUL26 37.00 P 3.15 3.24 3.15 3.14 +0.33 39 30 150 +30
30JUL26 38.00 P 0.00 0.00 0.00 3.90 +0.37 39 0 120 0
30JUL26 39.00 P 0.00 0.00 0.00 4.71 +0.40 39 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 5.58 +0.44 39 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 6.61 +0.58 45 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 7.42 +0.27 40 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 8.38 +0.38 40 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 9.40 +0.42 45 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 10.42 +0.40 51 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 11.45 +0.32 56 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 12.44 +0.58 59 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 13.46 +0.58 64 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 14.44 +0.55 65 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 15.44 +0.53 68 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 17.95 +0.52 76 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 20.43 +0.56 81 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 22.93 +0.42 87 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 25.43 +0.48 93 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 27.96 +0.62 102 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.16 +0.03 40 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.25 +0.04 40 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.39 +0.05 40 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.58 +0.07 40 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.83 +0.10 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 1.15 +0.14 40 0 4 0
28AUG26 33.00 P 0.00 0.00 0.00 1.51 +0.15 40 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 1.92 +0.16 39 0 143 0
28AUG26 35.00 P 0.00 0.00 0.00 2.42 +0.19 39 0 49 0
28AUG26 36.00 P 0.00 0.00 0.00 3.02 +0.24 39 0 98 0
28AUG26 37.00 P 0.00 0.00 0.00 3.65 +0.28 39 0 164 0
28AUG26 38.00 P 0.00 0.00 0.00 4.36 +0.32 39 0 129 0
28AUG26 39.00 P 0.00 0.00 0.00 5.12 +0.36 39 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 5.92 +0.38 39 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 6.90 +0.36 43 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 7.78 +0.38 44 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 8.63 +0.36 43 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 9.58 +0.42 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.52 +0.40 45 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.45 +0.32 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.44 +0.50 46 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.46 +0.58 50 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 14.44 +0.54 51 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 15.47 +0.56 55 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 17.97 +0.53 61 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 20.43 +0.53 63 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 22.93 +0.42 68 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.28 +0.05 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.41 +0.07 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.58 +0.09 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.79 +0.11 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.06 +0.14 43 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.32 +0.12 42 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.65 +0.10 41 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 2.04 +0.09 41 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 2.58 +0.25 42 0 31 0
29SEP26 35.00 P 0.00 0.00 0.00 3.11 +0.29 42 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 3.67 +0.29 42 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 4.30 +0.33 42 0 41 0
29SEP26 38.00 P 0.00 0.00 0.00 4.96 +0.26 42 0 10 0
29SEP26 39.00 P 0.00 0.00 0.00 5.59 +0.16 41 0 28 0
29SEP26 40.00 P 6.45 6.45 6.45 6.37 +0.19 41 1 11 0
29SEP26 41.00 P 0.00 0.00 0.00 7.18 +0.17 41 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 7.99 +0.15 41 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 8.92 +0.22 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.79 +0.23 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.68 +0.35 43 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 11.60 +0.25 43 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 12.53 +0.36 43 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 13.46 +0.27 42 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 14.44 +0.41 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 15.47 +0.36 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.97 +0.40 52 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 20.43 +0.44 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.93 +0.33 58 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.43 +0.43 62 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.96 +0.47 68 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.36 +0.39 64 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.85 +0.39 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.36 +0.36 70 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.93 +0.42 79 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.82 -0.03 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.04 -0.03 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.32 -0.03 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.63 -0.02 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.98 0.00 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.39 -0.01 42 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.82 -0.01 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.31 +0.03 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.80 +0.18 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.31 +0.17 41 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 4.89 +0.08 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.51 +0.15 41 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 6.16 +0.09 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.87 +0.18 41 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 7.59 +0.19 41 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 8.34 +0.12 42 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 9.11 +0.21 41 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 9.90 +0.12 42 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 10.71 +0.12 42 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 11.54 +0.11 41 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 12.39 +0.18 42 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 13.25 +0.21 42 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 14.11 +0.15 41 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 15.09 +0.25 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.99 +0.47 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 18.31 +0.48 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.66 +0.48 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.00 +0.40 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.50 +0.50 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.96 +0.47 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.41 +0.44 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.88 +0.41 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.38 +0.38 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.93 +0.42 59 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.47 +0.13 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.76 +0.13 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.10 +0.15 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.43 +0.12 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.88 +0.22 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.31 +0.18 44 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.75 +0.18 43 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 4.23 +0.20 43 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 4.75 +0.19 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.24 +0.18 43 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.88 +0.25 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.30 +0.07 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.95 +0.18 41 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 7.59 +0.10 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.28 +0.13 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.01 +0.14 41 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 9.75 +0.12 41 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.52 +0.08 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.34 +0.18 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.08 +0.09 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.94 +0.14 41 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.82 +0.20 42 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 14.66 +0.22 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.52 +0.27 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.38 +0.22 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.60 +0.32 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.88 +0.47 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.20 +0.46 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.58 +0.47 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.97 +0.48 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.91 +0.07 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.25 +0.09 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.62 +0.09 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.02 +0.14 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.38 +0.11 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.82 +0.16 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.24 +0.14 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.72 +0.13 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.23 +0.14 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 5.77 +0.16 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 6.34 +0.17 41 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 6.95 +0.24 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.59 +0.26 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.25 +0.25 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.99 +0.30 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.69 +0.13 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.43 +0.20 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.17 +0.25 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.93 +0.26 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.70 +0.21 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.49 +0.21 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.31 +0.31 42 0 0 0
TOTAL PUT 127 5,017 -50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 53.60
26JUN26 40.00 C 0.00 0.00 0.00 13.61 -1.59 100 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 12.61 -1.60 89 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 11.61 -1.60 77 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 10.61 -1.59 0 0 0 0
26JUN26 44.00 C 0.00 0.00 0.00 9.61 -1.61 0 0 0 0
26JUN26 45.00 C 0.00 0.00 0.00 8.61 -1.35 0 0 0 0
26JUN26 46.00 C 0.00 0.00 0.00 7.61 -1.35 0 0 0 0
26JUN26 47.00 C 0.00 0.00 0.00 6.62 -1.35 61 0 0 0
26JUN26 48.00 C 0.00 0.00 0.00 5.62 -1.35 52 0 0 0
26JUN26 49.00 C 0.00 0.00 0.00 4.63 -1.34 49 0 0 0
26JUN26 50.00 C 3.88 3.88 3.88 3.61 -1.37 0 20 14 +3
26JUN26 52.50 C 2.67 2.79 1.72 1.38 -1.32 35 90 60 +25
26JUN26 55.00 C 0.79 0.89 0.20 0.37 -0.47 45 391 648 +86
26JUN26 57.50 C 0.18 0.18 0.03 0.10 -0.08 54 69 476 +21
26JUN26 60.00 C 0.00 0.00 0.00 0.04 0.00 66 0 103 0
26JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 72 0
26JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 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 0.00 114 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 23.80 -1.40 252 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 22.80 -1.41 239 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 21.80 -1.40 227 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 20.77 -1.44 208 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.74 -1.39 190 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.65 -1.48 147 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 17.77 -1.45 175 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.75 -1.39 161 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.75 -1.47 151 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.69 -1.45 127 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.75 -1.45 131 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 12.75 -1.46 122 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.77 -1.44 116 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.75 -1.45 104 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 9.75 -1.47 94 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.62 -1.36 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.62 -1.36 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.63 -1.35 43 0 9 0
29JUN26 48.00 C 0.00 0.00 0.00 5.63 -1.36 36 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.65 -1.35 37 0 0 0
29JUN26 50.00 C 5.30 5.31 3.62 3.64 -1.38 27 317 1,100 -27
29JUN26 52.50 C 2.72 2.72 1.71 1.48 -1.30 29 102 1,825 0
29JUN26 55.00 C 0.74 1.00 0.31 0.45 -0.47 35 399 3,068 +107
29JUN26 57.50 C 0.17 0.17 0.08 0.13 -0.07 41 228 2,856 -102
29JUN26 60.00 C 0.08 0.08 0.02 0.05 +0.01 48 115 11,657 -4
29JUN26 62.50 C 0.01 0.01 0.01 0.02 +0.01 54 2 17,601 -2
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 22,376 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 5,039 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15,572 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 4,487 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 9,250 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 107 0 8,219 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 115 0 4,530 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 123 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 130 0 5,340 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 137 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 144 0 952 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 151 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 157 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 164 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 176 0 262 0
03JUL26 40.00 C 0.00 0.00 0.00 13.76 -1.44 101 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 12.77 -1.44 95 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 11.77 -1.44 88 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 10.75 -1.45 78 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 9.76 -1.46 73 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 8.64 -1.57 41 0 0 0
03JUL26 46.00 C 0.00 0.00 0.00 7.65 -1.35 41 0 0 0
03JUL26 47.00 C 0.00 0.00 0.00 6.66 -1.35 38 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 5.69 -1.34 38 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 4.73 -1.33 36 0 0 0
03JUL26 50.00 C 4.03 4.03 3.94 3.75 -1.35 31 90 90 +90
03JUL26 52.50 C 2.86 2.86 1.71 1.72 -1.23 30 39 33 +30
03JUL26 55.00 C 1.16 1.16 0.55 0.63 -0.56 33 72 125 +62
03JUL26 57.50 C 0.25 0.25 0.25 0.20 -0.23 36 4 20 -4
03JUL26 60.00 C 0.12 0.12 0.12 0.07 -0.10 40 5 9 +5
03JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.06 42 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 23.84 -1.36 98 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 22.85 -1.36 94 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 21.85 -1.35 89 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 20.86 -1.35 85 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 19.86 -1.32 80 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 18.86 -1.32 76 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 17.90 -1.32 74 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 16.87 -1.32 67 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 15.88 -1.34 64 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 14.88 -1.32 60 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 13.88 -1.33 55 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 12.90 -1.32 53 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 11.98 -1.35 53 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 11.01 -1.34 50 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 10.00 -1.32 45 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 9.03 -1.39 42 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 7.85 -1.29 30 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 6.92 -1.27 30 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 5.96 -1.29 28 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 5.17 -1.18 29 0 1 0
30JUL26 50.00 C 5.55 5.55 4.27 4.39 -1.21 30 185 235 +174
30JUL26 52.50 C 2.60 2.68 2.60 2.65 -0.96 29 62 2,314 +62
30JUL26 55.00 C 1.96 2.14 1.45 1.45 -0.67 29 234 2,414 +136
30JUL26 57.50 C 0.96 1.08 0.70 0.75 -0.39 30 531 1,908 +207
30JUL26 60.00 C 0.54 0.54 0.35 0.39 -0.19 31 271 12,511 +36
30JUL26 62.50 C 0.28 0.28 0.28 0.20 -0.10 32 2 10,070 0
30JUL26 65.00 C 0.00 0.00 0.00 0.10 -0.05 33 0 4,976 0
30JUL26 67.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 2,755 0
30JUL26 70.00 C 0.06 0.06 0.06 0.03 -0.01 36 7 2,692 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 0.00 38 0 1,659 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 918 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 647 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 474 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 556 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 491 0
28AUG26 30.00 C 0.00 0.00 0.00 23.84 -1.41 67 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 22.85 -1.49 64 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 21.85 -1.49 60 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 20.86 -1.46 58 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 19.86 -1.46 54 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 18.86 -1.46 50 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 17.90 -1.44 50 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 16.92 -1.40 49 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 15.88 -1.42 42 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 15.02 -1.40 47 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 14.13 -1.27 48 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 13.09 -1.44 44 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 12.17 -1.22 43 0 8 0
28AUG26 43.00 C 0.00 0.00 0.00 11.14 -1.44 39 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 10.18 -1.45 36 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 9.32 -1.20 37 0 10 0
28AUG26 46.00 C 0.00 0.00 0.00 8.20 -1.24 30 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 7.34 -1.20 30 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 6.52 -1.14 30 0 179 0
28AUG26 49.00 C 0.00 0.00 0.00 5.75 -1.07 30 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 4.96 -1.06 29 0 120 0
28AUG26 52.50 C 4.28 4.28 3.23 3.40 -0.91 29 34 1,492 0
28AUG26 55.00 C 2.22 2.23 2.04 2.16 -0.63 29 325 1,976 +166
28AUG26 57.50 C 1.27 1.38 1.27 1.40 -0.40 30 154 1,323 -31
28AUG26 60.00 C 0.85 0.87 0.85 0.88 -0.26 31 151 2,624 +31
28AUG26 62.50 C 0.68 0.68 0.51 0.55 -0.18 32 614 1,712 -250
28AUG26 65.00 C 0.41 0.41 0.36 0.33 -0.13 32 33 5,928 +30
28AUG26 67.50 C 0.00 0.00 0.00 0.20 -0.09 33 0 765 0
28AUG26 70.00 C 0.00 0.00 0.00 0.12 -0.07 33 0 1,277 0
28AUG26 72.50 C 0.13 0.13 0.13 0.08 -0.04 35 4 982 -4
28AUG26 75.00 C 0.11 0.11 0.11 0.05 -0.03 35 40 411 0
28AUG26 77.50 C 0.00 0.00 0.00 0.03 -0.03 36 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 27 0
28AUG26 95.00 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 23.97 -1.28 69 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 22.98 -1.36 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.99 -1.35 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.99 -1.36 59 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 20.00 -1.32 56 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 19.01 -1.35 53 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.98 -1.36 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 17.02 -1.30 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 16.09 -1.21 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 15.16 -1.30 46 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 14.20 -1.29 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.09 -1.44 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.28 -1.22 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.33 -1.25 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.32 -1.32 35 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.32 -1.39 32 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 8.37 -1.29 30 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 7.54 -1.12 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.75 -1.07 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.00 -1.00 30 0 0 0
29SEP26 50.00 C 6.36 6.36 5.19 5.33 -0.91 30 220 893 +170
29SEP26 52.50 C 3.83 3.86 3.73 3.79 -0.86 30 135 3,618 +75
29SEP26 55.00 C 3.27 3.27 2.47 2.62 -0.58 30 425 5,102 +425
29SEP26 57.50 C 2.24 2.24 1.82 1.75 -0.43 30 51 4,292 +50
29SEP26 60.00 C 1.25 1.25 1.16 1.15 -0.30 30 2,680 16,647 +2,350
29SEP26 62.50 C 1.11 1.11 0.84 0.74 -0.21 30 78 12,863 +8
29SEP26 65.00 C 0.00 0.00 0.00 0.47 -0.14 31 0 13,217 0
29SEP26 67.50 C 0.40 0.40 0.40 0.30 -0.09 31 60 9,322 0
29SEP26 70.00 C 0.33 0.33 0.31 0.19 -0.06 31 70 8,468 +70
29SEP26 72.50 C 0.29 0.29 0.27 0.12 -0.04 32 60 5,218 0
29SEP26 75.00 C 0.20 0.20 0.20 0.08 -0.02 32 4 4,387 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 2,880 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 857 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 383 0
29SEP26 100.00 C 0.07 0.07 0.07 0.01 0.00 43 2 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 23.98 -1.36 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.99 -1.36 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.99 -1.36 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 21.00 -1.38 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 20.01 -1.37 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 19.03 -1.38 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 18.08 -1.34 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.04 -1.41 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.17 -1.32 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.22 -1.24 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.29 -1.20 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.41 -1.13 36 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 12.49 -1.12 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.62 -1.12 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.80 -1.13 34 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 9.96 -1.14 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.90 -1.38 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.19 -1.30 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.48 -1.27 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.84 -1.00 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.34 -1.05 30 0 3 0
30DEC26 52.50 C 5.25 5.25 5.25 4.97 -0.85 30 2 548 0
30DEC26 55.00 C 4.13 4.13 3.92 3.83 -0.66 30 4 1,525 0
30DEC26 57.50 C 3.40 3.40 3.02 2.97 -0.49 30 3 6,619 -1
30DEC26 60.00 C 2.34 2.34 2.34 2.28 -0.36 30 500 10,329 0
30DEC26 62.50 C 1.80 1.80 1.80 1.74 -0.25 30 39 10,107 0
30DEC26 65.00 C 1.46 1.46 1.39 1.34 -0.14 31 211 7,429 -58
30DEC26 67.50 C 1.24 1.24 1.06 1.03 -0.06 31 121 9,669 -28
30DEC26 70.00 C 0.88 0.91 0.86 0.79 0.00 31 102 4,114 +47
30DEC26 72.50 C 0.71 0.71 0.71 0.59 +0.02 32 2 3,169 -2
30DEC26 75.00 C 0.00 0.00 0.00 0.46 +0.05 32 0 4,439 0
30DEC26 77.50 C 0.00 0.00 0.00 0.36 +0.06 32 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.27 +0.06 33 0 1,133 0
30DEC26 82.50 C 0.00 0.00 0.00 0.21 +0.06 33 0 680 0
30DEC26 85.00 C 0.00 0.00 0.00 0.16 +0.05 33 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.13 +0.05 34 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 +0.05 34 0 288 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 +0.04 34 0 502 0
30DEC26 95.00 C 0.00 0.00 0.00 0.07 +0.04 35 0 409 0
30DEC26 97.50 C 0.00 0.00 0.00 0.06 +0.04 36 0 326 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 +0.04 36 0 406 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 +0.03 36 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 23.98 -1.38 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.99 -1.38 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.99 -1.38 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.02 -1.37 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 20.09 -1.37 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 19.17 -1.38 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 18.24 -1.38 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.38 -1.18 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.43 -1.26 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.56 -1.24 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.68 -1.24 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.82 -1.24 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.98 -1.23 33 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 12.17 -1.18 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.39 -1.14 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.64 -1.12 32 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 9.94 -1.05 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.98 -1.25 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.36 -1.19 29 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 7.76 -0.90 29 0 3 0
30MAR27 50.00 C 8.13 8.13 7.26 7.28 -0.77 30 450 1,387 +403
30MAR27 52.50 C 6.12 6.12 6.12 6.07 -0.77 30 30 391 0
30MAR27 55.00 C 5.07 5.07 4.87 4.93 -0.65 30 60 142 +31
30MAR27 57.50 C 3.97 3.97 3.97 4.00 -0.56 30 30 1,693 -30
30MAR27 60.00 C 3.46 3.47 3.24 3.21 -0.49 30 106 18,502 -46
30MAR27 62.50 C 0.00 0.00 0.00 2.56 -0.42 29 0 332 0
30MAR27 65.00 C 0.00 0.00 0.00 2.01 -0.41 29 0 2,684 0
30MAR27 67.50 C 1.91 1.91 1.91 1.58 -0.36 29 29 353 +29
30MAR27 70.00 C 1.62 1.62 1.50 1.24 -0.30 29 53 2,552 +4
30MAR27 72.50 C 1.43 1.43 1.34 0.96 -0.28 29 210 4,102 +40
30MAR27 75.00 C 1.04 1.04 1.04 0.74 -0.25 29 3 1,760 0
30MAR27 77.50 C 0.00 0.00 0.00 0.58 -0.20 29 0 3,101 0
30MAR27 80.00 C 0.00 0.00 0.00 0.44 -0.19 29 0 1,299 0
30MAR27 82.50 C 0.00 0.00 0.00 0.34 -0.15 29 0 2,125 0
30MAR27 85.00 C 0.00 0.00 0.00 0.26 -0.14 29 0 661 0
30MAR27 87.50 C 0.00 0.00 0.00 0.19 -0.12 29 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.15 -0.11 29 0 668 0
30MAR27 92.50 C 0.00 0.00 0.00 0.11 -0.09 29 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.09 -0.08 29 0 175 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 -0.07 29 0 375 0
29JUN27 40.00 C 0.00 0.00 0.00 15.18 -1.15 33 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 14.36 -1.15 33 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 13.57 -1.18 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.80 -1.05 32 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.05 -1.03 31 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.31 -1.03 31 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 10.59 -1.02 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.93 -1.02 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.43 -0.87 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.85 -0.83 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.08 -0.98 29 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 6.87 -0.79 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.83 -0.67 29 0 19 0
29JUN27 57.50 C 0.00 0.00 0.00 4.94 -0.56 29 0 49 0
29JUN27 60.00 C 0.00 0.00 0.00 4.14 -0.56 30 0 52 0
29JUN27 62.50 C 0.00 0.00 0.00 3.47 -0.54 30 0 65 0
29JUN27 65.00 C 0.00 0.00 0.00 2.94 -0.45 30 0 333 0
29JUN27 67.50 C 2.43 2.43 2.43 2.49 -0.42 30 7 248 +7
29JUN27 70.00 C 2.01 2.01 2.01 2.13 -0.34 31 2 8,157 0
29JUN27 72.50 C 0.00 0.00 0.00 1.76 -0.35 31 0 54 0
29JUN27 75.00 C 1.53 1.53 1.53 1.46 -0.33 31 1 44 +1
29JUN27 77.50 C 0.00 0.00 0.00 1.20 -0.34 31 0 14 0
29JUN27 80.00 C 0.00 0.00 0.00 0.99 -0.35 31 0 30 0
29JUN27 82.50 C 1.10 1.10 1.10 0.82 -0.37 31 5 18 0
29JUN27 85.00 C 0.00 0.00 0.00 0.65 -0.37 30 0 247 0
29JUN27 87.50 C 0.00 0.00 0.00 0.55 -0.34 31 0 217 0
29JUN27 90.00 C 0.00 0.00 0.00 0.45 -0.32 31 0 80 0
TOTAL CALL 10,345 403,952 +4,392
26JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 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 62 0 0 0
26JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26JUN26 49.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 6 0
26JUN26 50.00 P 0.00 0.00 0.00 0.05 +0.03 47 0 60 0
26JUN26 52.50 P 0.11 0.33 0.11 0.31 +0.16 38 238 367 -33
26JUN26 55.00 P 0.79 1.73 0.63 1.72 +0.90 43 102 357 -36
26JUN26 57.50 P 3.20 3.77 3.20 3.99 +1.35 55 114 46 -13
26JUN26 60.00 P 4.85 4.85 4.85 6.51 +1.43 82 30 30 -30
26JUN26 62.50 P 0.00 0.00 0.00 9.01 +1.46 104 0 12 0
26JUN26 65.00 P 0.00 0.00 0.00 11.51 +1.46 124 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 14.01 +1.46 143 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 16.51 +1.46 162 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 19.01 +1.46 178 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 21.50 +1.45 191 0 0 0
26JUN26 77.50 P 0.00 0.00 0.00 24.00 +1.45 207 0 0 0
26JUN26 80.00 P 0.00 0.00 0.00 26.50 +1.45 221 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 29.00 +1.45 235 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 31.50 +1.45 248 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 34.00 +1.45 260 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 144 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 136 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 128 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 112 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 105 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 97 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 70 0 3,645 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4,927 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 24,737 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,227 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,457 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 0.00 37 0 2,112 0
29JUN26 50.00 P 0.08 0.10 0.08 0.06 +0.02 35 276 30,817 +11
29JUN26 52.50 P 0.18 0.43 0.18 0.39 +0.18 30 574 7,082 -302
29JUN26 55.00 P 0.82 1.85 0.82 1.79 +0.90 34 540 16,181 -312
29JUN26 57.50 P 2.66 4.00 2.66 4.08 +1.43 46 400 15,086 -268
29JUN26 60.00 P 5.12 6.20 4.78 6.62 +1.54 68 386 16,220 -294
29JUN26 62.50 P 8.70 9.03 8.70 9.03 +1.48 77 75 7,941 -1,332
29JUN26 65.00 P 11.37 11.38 11.33 11.51 +1.46 89 135 5,282 -461
29JUN26 67.50 P 0.00 0.00 0.00 14.01 +1.46 102 0 180 0
29JUN26 70.00 P 0.00 0.00 0.00 16.51 +1.46 116 0 256 0
29JUN26 72.50 P 0.00 0.00 0.00 19.01 +1.46 127 0 292 0
29JUN26 75.00 P 0.00 0.00 0.00 21.50 +1.45 137 0 30 0
29JUN26 77.50 P 0.00 0.00 0.00 24.00 +1.45 148 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 26.50 +1.45 158 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.00 +1.45 168 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 31.50 +1.45 178 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 34.00 +1.45 187 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 36.40 +1.35 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 38.90 +1.35 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 41.40 +1.35 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 43.90 +1.35 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 46.40 +1.35 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 48.90 +1.35 0 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
03JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
03JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
03JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
03JUL26 46.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
03JUL26 47.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
03JUL26 48.00 P 0.06 0.06 0.06 0.05 +0.01 38 20 20 +20
03JUL26 49.00 P 0.10 0.10 0.10 0.10 +0.04 37 45 45 +45
03JUL26 50.00 P 0.14 0.16 0.13 0.17 +0.06 35 110 90 +90
03JUL26 52.50 P 0.25 0.68 0.25 0.63 +0.25 31 114 199 +114
03JUL26 55.00 P 1.14 2.00 0.96 1.96 +0.84 32 125 219 +123
03JUL26 57.50 P 3.81 3.96 3.81 4.08 +1.12 36 60 80 +60
03JUL26 60.00 P 0.00 0.00 0.00 6.62 +1.43 53 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 9.03 +1.44 60 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 11.51 +1.45 70 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 14.01 +1.46 80 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 16.51 +1.46 91 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 19.01 +1.46 100 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 21.50 +1.45 108 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 24.00 +1.45 116 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 26.50 +1.45 124 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 29.00 +1.45 132 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 31.50 +1.45 140 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 30 0
30JUL26 43.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 108 0
30JUL26 44.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 437 0
30JUL26 45.00 P 0.00 0.00 0.00 0.07 +0.03 31 0 850 0
30JUL26 46.00 P 0.00 0.00 0.00 0.12 +0.06 31 0 1,305 0
30JUL26 47.00 P 0.17 0.17 0.17 0.20 +0.10 31 45 2,074 0
30JUL26 48.00 P 0.29 0.35 0.29 0.31 +0.14 30 158 1,077 +27
30JUL26 49.00 P 0.48 0.50 0.48 0.46 +0.20 30 64 1,767 +64
30JUL26 50.00 P 0.40 0.65 0.35 0.67 +0.27 30 237 1,423 -40
30JUL26 52.50 P 0.91 1.44 0.84 1.44 +0.51 29 210 5,462 +20
30JUL26 55.00 P 1.78 2.68 1.71 2.74 +0.77 29 43 10,364 0
30JUL26 57.50 P 3.50 4.54 3.34 4.55 +1.11 30 293 11,065 -72
30JUL26 60.00 P 6.35 6.43 6.35 6.62 +1.26 30 42 8,349 +12
30JUL26 62.50 P 0.00 0.00 0.00 9.03 +1.30 34 0 1,153 0
30JUL26 65.00 P 0.00 0.00 0.00 11.53 +1.43 40 0 3,038 0
30JUL26 67.50 P 0.00 0.00 0.00 14.01 +1.46 45 0 34 0
30JUL26 70.00 P 0.00 0.00 0.00 16.51 +1.46 51 0 563 0
30JUL26 72.50 P 0.00 0.00 0.00 19.01 +1.46 56 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 21.50 +1.45 60 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 24.00 +1.45 65 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 26.50 +1.45 70 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 29.00 +1.45 74 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 31.50 +1.45 78 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 34.00 +1.45 82 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 36.40 +1.35 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 38.90 +1.35 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 41.40 +1.35 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
28AUG26 43.00 P 0.20 0.20 0.20 0.13 +0.04 31 44 56 +44
28AUG26 44.00 P 0.00 0.00 0.00 0.19 +0.06 31 0 38 0
28AUG26 45.00 P 0.00 0.00 0.00 0.27 +0.09 31 0 61 0
28AUG26 46.00 P 0.43 0.43 0.43 0.38 +0.12 31 45 261 0
28AUG26 47.00 P 0.33 0.55 0.33 0.52 +0.17 31 120 860 -75
28AUG26 48.00 P 0.00 0.00 0.00 0.70 +0.22 30 0 1,119 0
28AUG26 49.00 P 0.55 0.87 0.55 0.92 +0.30 30 15 1,182 +15
28AUG26 50.00 P 0.74 0.74 0.74 1.18 +0.39 30 30 2,187 +30
28AUG26 52.50 P 1.75 2.02 1.75 2.06 +0.61 29 90 3,845 -25
28AUG26 55.00 P 3.38 3.38 3.29 3.36 +0.91 29 60 13,534 +38
28AUG26 57.50 P 4.29 5.06 4.29 5.06 +1.07 30 390 5,344 +390
28AUG26 60.00 P 0.00 0.00 0.00 7.04 +1.26 31 0 2,612 0
28AUG26 62.50 P 0.00 0.00 0.00 9.12 +1.09 29 0 1,859 0
28AUG26 65.00 P 0.00 0.00 0.00 11.53 +1.24 32 0 2,115 0
28AUG26 67.50 P 0.00 0.00 0.00 14.04 +1.39 37 0 209 0
28AUG26 70.00 P 0.00 0.00 0.00 16.51 +1.43 40 0 260 0
28AUG26 72.50 P 0.00 0.00 0.00 19.01 +1.46 44 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 21.50 +1.45 48 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 24.00 +1.45 51 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 26.50 +1.45 55 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 29.00 +1.45 58 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 31.50 +1.45 61 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 34.00 +1.45 65 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 36.46 +1.41 65 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 38.93 +1.38 65 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 41.43 +1.38 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 0.10 +0.04 32 0 3,057 0
29SEP26 40.00 P 0.00 0.00 0.00 0.14 +0.06 31 0 1,513 0
29SEP26 41.00 P 0.23 0.23 0.23 0.20 +0.08 31 30 1,375 0
29SEP26 42.00 P 0.00 0.00 0.00 0.28 +0.11 31 0 1,754 0
29SEP26 43.00 P 0.00 0.00 0.00 0.38 +0.15 31 0 2,219 0
29SEP26 44.00 P 0.00 0.00 0.00 0.51 +0.18 31 0 1,084 0
29SEP26 45.00 P 0.47 0.57 0.47 0.66 +0.22 31 35 5,508 +5
29SEP26 46.00 P 0.55 0.55 0.55 0.85 +0.27 31 170 1,911 +170
29SEP26 47.00 P 0.00 0.00 0.00 1.05 +0.33 30 0 2,087 0
29SEP26 48.00 P 0.89 1.23 0.89 1.29 +0.38 30 80 3,749 -5
29SEP26 49.00 P 1.16 1.57 1.16 1.58 +0.44 29 579 4,240 +267
29SEP26 50.00 P 1.29 1.92 1.29 1.93 +0.50 29 2,096 33,042 +1,522
29SEP26 52.50 P 2.69 2.96 2.66 2.99 +0.67 29 408 11,671 +10
29SEP26 55.00 P 3.36 4.32 3.35 4.41 +0.89 28 622 21,208 +268
29SEP26 57.50 P 5.68 5.68 5.63 6.18 +1.10 29 11 12,593 0
29SEP26 60.00 P 0.00 0.00 0.00 8.20 +1.31 30 0 14,502 0
29SEP26 62.50 P 9.65 9.65 9.65 10.02 +0.87 25 30 12,528 +13
29SEP26 65.00 P 0.00 0.00 0.00 12.31 +1.13 24 0 13,652 0
29SEP26 67.50 P 0.00 0.00 0.00 14.67 +1.19 19 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 17.05 +1.23 0 0 5,788 0
29SEP26 72.50 P 0.00 0.00 0.00 19.48 +1.47 0 0 1,102 0
29SEP26 75.00 P 21.52 21.52 21.52 21.91 +1.49 0 1 618 -1
29SEP26 77.50 P 0.00 0.00 0.00 24.37 +1.25 0 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 26.81 +1.25 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 29.29 +1.28 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.76 +1.28 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 34.23 +1.27 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 36.79 +1.37 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 39.22 +1.33 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.71 +1.32 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.19 +1.33 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 46.67 +1.32 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 49.15 +1.34 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.09 0.00 31 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.16 0.00 31 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 0.22 +0.01 31 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.29 +0.02 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.38 +0.04 30 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.49 +0.05 31 0 400 0
30DEC26 41.00 P 0.00 0.00 0.00 0.62 +0.07 30 0 989 0
30DEC26 42.00 P 0.00 0.00 0.00 0.77 +0.13 30 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 0.96 +0.18 30 0 509 0
30DEC26 44.00 P 1.07 1.07 1.07 1.14 +0.19 30 170 1,655 +170
30DEC26 45.00 P 0.00 0.00 0.00 1.35 +0.22 30 0 1,846 0
30DEC26 46.00 P 0.00 0.00 0.00 1.58 +0.22 29 0 2,256 0
30DEC26 47.00 P 0.00 0.00 0.00 1.87 +0.28 29 0 1,964 0
30DEC26 48.00 P 2.05 2.08 2.05 2.18 +0.30 29 7 6,405 -5
30DEC26 49.00 P 0.00 0.00 0.00 2.55 +0.38 29 0 2,908 0
30DEC26 50.00 P 2.55 2.70 2.55 2.93 +0.42 29 3 12,794 -1
30DEC26 52.50 P 0.00 0.00 0.00 4.05 +0.55 28 0 9,328 0
30DEC26 55.00 P 4.44 4.97 4.44 5.43 +0.74 28 150 12,181 0
30DEC26 57.50 P 6.74 6.74 6.74 7.09 +0.94 28 30 6,840 -30
30DEC26 60.00 P 0.00 0.00 0.00 8.81 +1.00 28 0 5,111 0
30DEC26 62.50 P 0.00 0.00 0.00 10.77 +1.05 27 0 8,310 0
30DEC26 65.00 P 0.00 0.00 0.00 12.87 +0.97 27 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 15.12 +1.14 27 0 7,649 0
30DEC26 70.00 P 0.00 0.00 0.00 17.39 +1.38 26 0 1,884 0
30DEC26 72.50 P 0.00 0.00 0.00 19.70 +1.16 24 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 22.07 +1.30 0 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 24.47 +1.09 0 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 26.89 +1.14 0 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 29.33 +1.14 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 31.79 +1.31 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 34.25 +1.29 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 36.79 +1.37 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 39.22 +1.33 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 41.71 +1.32 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 44.19 +1.33 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.67 +1.32 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.15 +1.34 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.16 +0.03 30 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.20 +0.02 30 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.27 +0.04 30 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.35 +0.05 30 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 0.45 +0.08 30 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.55 +0.08 30 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.69 +0.12 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.84 +0.13 30 0 47 0
30MAR27 41.00 P 0.00 0.00 0.00 1.02 +0.16 30 0 233 0
30MAR27 42.00 P 1.02 1.02 1.02 1.22 +0.22 30 170 552 +170
30MAR27 43.00 P 0.00 0.00 0.00 1.42 +0.25 30 0 2,951 0
30MAR27 44.00 P 1.55 1.55 1.55 1.63 +0.27 29 20 731 0
30MAR27 45.00 P 0.00 0.00 0.00 1.87 +0.27 29 0 660 0
30MAR27 46.00 P 2.01 2.01 2.01 2.18 +0.34 29 5 261 0
30MAR27 47.00 P 0.00 0.00 0.00 2.49 +0.35 29 0 198 0
30MAR27 48.00 P 2.64 2.64 2.64 2.86 +0.42 29 22 485 -16
30MAR27 49.00 P 3.00 3.00 2.98 3.24 +0.46 29 4 2,971 +2
30MAR27 50.00 P 3.45 3.45 3.45 3.64 +0.49 29 1 1,641 +1
30MAR27 52.50 P 3.93 3.93 3.93 4.79 +0.60 28 60 5,277 -17
30MAR27 55.00 P 5.71 6.03 5.71 6.14 +0.73 28 7 8,890 +6
30MAR27 57.50 P 0.00 0.00 0.00 7.71 +0.84 28 0 2,489 0
30MAR27 60.00 P 9.50 9.50 9.50 9.37 +0.89 27 130 16,035 -130
30MAR27 62.50 P 0.00 0.00 0.00 11.19 +0.93 27 0 1,364 0
30MAR27 65.00 P 0.00 0.00 0.00 13.13 +0.89 26 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 15.41 +0.94 27 0 54 0
30MAR27 70.00 P 0.00 0.00 0.00 17.67 +1.13 27 0 57 0
30MAR27 72.50 P 0.00 0.00 0.00 19.94 +1.21 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.24 +1.22 25 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 24.61 +1.19 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.00 +1.25 0 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 29.44 +1.24 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.86 +1.20 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 34.31 +1.35 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 36.79 +1.37 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.24 +1.35 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.71 +1.32 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 44.19 +1.33 0 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.31 +0.32 31 0 6 0
29JUN27 41.00 P 0.00 0.00 0.00 1.52 +0.33 31 0 362 0
29JUN27 42.00 P 1.83 1.83 1.83 1.79 +0.39 31 6 69 +6
29JUN27 43.00 P 0.00 0.00 0.00 2.05 +0.40 31 0 443 0
29JUN27 44.00 P 0.00 0.00 0.00 2.36 +0.44 31 0 198 0
29JUN27 45.00 P 2.60 2.75 2.60 2.69 +0.48 31 24 316 +22
29JUN27 46.00 P 2.72 2.90 2.72 3.03 +0.48 31 172 563 +2
29JUN27 47.00 P 0.00 0.00 0.00 3.42 +0.53 31 0 261 0
29JUN27 48.00 P 0.00 0.00 0.00 3.84 +0.60 31 0 411 0
29JUN27 49.00 P 0.00 0.00 0.00 4.25 +0.56 31 0 441 0
29JUN27 50.00 P 0.00 0.00 0.00 4.73 +0.62 31 0 452 0
29JUN27 52.50 P 0.00 0.00 0.00 5.99 +0.67 31 0 180 0
29JUN27 55.00 P 0.00 0.00 0.00 7.43 +0.78 31 0 18 0
29JUN27 57.50 P 7.93 7.93 7.93 9.04 +0.89 31 30 41 +29
29JUN27 60.00 P 0.00 0.00 0.00 10.56 +0.74 31 0 92 0
29JUN27 62.50 P 0.00 0.00 0.00 12.46 +0.87 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 14.40 +0.95 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.42 +0.99 31 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.51 +1.05 31 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 20.66 +1.05 31 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 22.84 +1.13 31 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.05 +1.14 30 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.31 +1.15 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 29.62 +1.13 26 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.98 +1.16 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.38 +1.16 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 36.81 +1.25 0 0 0 0
TOTAL PUT 10,303 542,631 +268
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$ 8.94
29JUN26 4.40 C 0.00 0.00 0.00 4.54 -0.24 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.47 -0.21 287 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.34 -0.27 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.24 -0.27 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.14 -0.28 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.04 -0.24 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.94 -0.24 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.71 -0.25 212 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.44 -0.27 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.19 -0.25 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.94 -0.26 0 0 1 0
29JUN26 6.25 C 0.00 0.00 0.00 2.69 -0.29 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.44 -0.27 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.22 -0.24 132 0 50 0
29JUN26 7.00 C 0.00 0.00 0.00 1.94 -0.27 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.69 -0.28 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.44 -0.27 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.19 -0.27 0 0 0 0
29JUN26 8.00 C 0.93 0.93 0.93 0.94 -0.26 0 35 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.71 -0.21 43 0 0 0
29JUN26 8.50 C 0.36 0.37 0.36 0.46 -0.23 30 15 75 +15
29JUN26 8.75 C 0.00 0.00 0.00 0.26 -0.17 31 0 0 0
29JUN26 9.00 C 0.30 0.30 0.08 0.10 -0.15 27 139 135 +113
29JUN26 9.25 C 0.12 0.12 0.04 0.04 -0.08 30 12 663 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.05 30 0 365 0
29JUN26 9.75 C 0.02 0.02 0.01 0.01 -0.01 40 180 4,543 +180
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6,602 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 6,321 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 8,553 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 4,635 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,482 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 122 0 715 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 134 0 2,380 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 145 0 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 156 0 672 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 166 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 176 0 165 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 185 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 194 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 203 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 219 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 227 0 61 0
30JUL26 6.25 C 0.00 0.00 0.00 2.71 -0.27 45 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.49 -0.22 61 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.22 -0.24 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.94 -0.29 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.70 -0.27 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.45 -0.29 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.20 -0.27 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.04 -0.21 35 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.80 -0.18 29 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.62 -0.16 30 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.45 -0.15 29 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.33 -0.12 30 0 0 0
30JUL26 9.25 C 0.21 0.22 0.21 0.23 -0.09 30 43 188 +38
30JUL26 9.50 C 0.25 0.25 0.15 0.16 -0.07 31 224 749 +158
30JUL26 9.75 C 0.12 0.12 0.10 0.10 -0.06 30 100 1,183 +60
30JUL26 10.00 C 0.12 0.12 0.12 0.07 -0.03 32 30 1,775 +30
30JUL26 10.50 C 0.04 0.04 0.04 0.03 -0.01 33 10 2,311 0
30JUL26 11.00 C 0.03 0.03 0.03 0.01 -0.01 32 5 2,608 -4
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,391 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,374 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 270 0
28AUG26 6.25 C 0.00 0.00 0.00 2.72 -0.29 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.49 -0.26 41 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.23 -0.29 31 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.94 -0.32 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.76 -0.26 33 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.47 -0.31 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.26 -0.28 24 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.10 -0.22 31 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.91 -0.17 31 0 0 0
28AUG26 8.50 C 0.69 0.72 0.69 0.73 -0.17 30 60 60 +60
28AUG26 8.75 C 0.60 0.60 0.60 0.58 -0.13 30 30 60 +30
28AUG26 9.00 C 0.40 0.40 0.40 0.46 -0.12 30 30 30 +30
28AUG26 9.25 C 0.36 0.36 0.31 0.35 -0.10 30 77 497 +77
28AUG26 9.50 C 0.40 0.40 0.24 0.27 -0.09 31 87 2,192 +57
28AUG26 9.75 C 0.19 0.22 0.19 0.20 -0.08 30 34 2,425 +30
28AUG26 10.00 C 0.16 0.16 0.16 0.15 -0.06 31 2 2,532 0
28AUG26 10.50 C 0.00 0.00 0.00 0.08 -0.03 31 0 999 0
28AUG26 11.00 C 0.06 0.06 0.06 0.04 -0.02 31 155 2,126 -3
28AUG26 11.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 135 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 172 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 186 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 110 0
28AUG26 13.50 C 0.02 0.02 0.02 0.01 0.00 43 2 114 0
28AUG26 14.00 C 0.01 0.01 0.01 0.01 0.00 46 2 602 0
28AUG26 14.50 C 0.01 0.01 0.01 0.01 0.00 49 2 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.37 -0.27 57 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.27 -0.27 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.17 -0.27 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.07 -0.27 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.97 -0.28 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.72 -0.27 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.47 -0.27 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.22 -0.28 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.98 -0.27 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.73 -0.28 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.49 -0.27 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.23 -0.29 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.01 -0.27 34 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 1.76 -0.28 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.54 -0.25 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.29 -0.28 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.14 -0.22 32 0 0 0
29SEP26 8.25 C 1.10 1.10 0.99 0.94 -0.17 30 60 123 +60
29SEP26 8.50 C 0.00 0.00 0.00 0.80 -0.15 32 0 0 0
29SEP26 8.75 C 0.64 0.64 0.64 0.64 -0.13 31 30 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 0.51 -0.12 30 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 0.41 -0.10 31 0 5,146 0
29SEP26 9.50 C 0.31 0.31 0.31 0.34 -0.07 32 5 2,011 +5
29SEP26 9.75 C 0.00 0.00 0.00 0.26 -0.08 31 0 1,323 0
29SEP26 10.00 C 0.21 0.21 0.20 0.20 -0.07 31 100 2,878 -8
29SEP26 10.50 C 0.13 0.14 0.13 0.12 -0.04 32 34 5,012 -26
29SEP26 11.00 C 0.10 0.10 0.09 0.07 -0.03 32 272 1,986 +254
29SEP26 11.50 C 0.08 0.08 0.07 0.04 -0.02 32 35 3,641 +30
29SEP26 12.00 C 0.04 0.04 0.04 0.02 -0.01 32 84 838 +4
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 457 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 119 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 40 735 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
30DEC26 5.00 C 0.00 0.00 0.00 3.97 -0.28 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.72 -0.27 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.47 -0.27 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.23 -0.27 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.98 -0.27 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.73 -0.29 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.49 -0.27 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.23 -0.30 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.01 -0.29 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.82 -0.24 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.61 -0.24 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.41 -0.22 30 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.21 -0.23 29 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.07 -0.20 30 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.91 -0.16 30 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 0.78 -0.12 30 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 0.67 -0.11 30 0 580 0
30DEC26 9.25 C 0.00 0.00 0.00 0.58 -0.09 30 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.49 -0.09 30 0 906 0
30DEC26 9.75 C 0.53 0.53 0.43 0.43 -0.06 31 80 575 +55
30DEC26 10.00 C 0.37 0.37 0.37 0.36 -0.07 31 117 4,366 0
30DEC26 10.50 C 0.00 0.00 0.00 0.25 -0.07 30 0 3,024 0
30DEC26 11.00 C 0.22 0.22 0.19 0.17 -0.06 30 555 1,460 +495
30DEC26 11.50 C 0.15 0.16 0.15 0.12 -0.04 30 1,100 2,300 +969
30DEC26 12.00 C 0.11 0.11 0.11 0.08 -0.03 30 2 1,109 +2
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 795 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 91 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 359 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.73 -0.29 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.49 -0.30 26 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.25 -0.30 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.11 -0.22 33 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.88 -0.24 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.71 -0.21 31 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.49 -0.24 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.32 -0.24 28 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.18 -0.21 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.05 -0.19 29 0 0 0
30MAR27 8.75 C 0.90 0.90 0.90 0.94 -0.11 29 30 60 +30
30MAR27 9.00 C 0.82 0.82 0.82 0.84 -0.11 30 2 113 +2
30MAR27 9.25 C 0.00 0.00 0.00 0.74 -0.11 29 0 130 0
30MAR27 9.50 C 0.00 0.00 0.00 0.66 -0.09 30 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.58 -0.08 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 0.52 -0.08 30 0 1,270 0
30MAR27 10.50 C 0.00 0.00 0.00 0.39 -0.08 30 0 1,468 0
30MAR27 11.00 C 0.00 0.00 0.00 0.30 -0.06 30 0 1,788 0
30MAR27 11.50 C 0.00 0.00 0.00 0.22 -0.05 30 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.16 -0.05 30 0 678 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 -0.04 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 276 0
30MAR27 13.50 C 0.13 0.13 0.13 0.07 -0.02 30 34 319 +34
30MAR27 14.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JUN27 6.25 C 0.00 0.00 0.00 2.73 -0.30 22 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.49 -0.32 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.30 -0.30 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.11 -0.29 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.96 -0.23 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.78 -0.22 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.63 -0.21 29 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.49 -0.18 29 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.36 -0.16 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.24 -0.14 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.13 -0.13 30 0 445 0
29JUN27 9.00 C 0.00 0.00 0.00 1.03 -0.12 30 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.93 -0.12 30 0 40 0
29JUN27 9.50 C 0.88 0.88 0.79 0.84 -0.11 30 3 29 -2
29JUN27 9.75 C 0.00 0.00 0.00 0.76 -0.10 30 0 20 0
29JUN27 10.00 C 0.72 0.72 0.70 0.69 -0.09 31 5 85 0
29JUN27 10.50 C 0.00 0.00 0.00 0.55 -0.09 30 0 245 0
29JUN27 11.00 C 0.00 0.00 0.00 0.45 -0.07 31 0 37 0
29JUN27 11.50 C 0.00 0.00 0.00 0.36 -0.06 31 0 36 0
29JUN27 12.00 C 0.00 0.00 0.00 0.30 -0.04 31 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.25 -0.03 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.20 -0.03 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.15 -0.04 31 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
TOTAL CALL 3,862 138,521 +2,775
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 253 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 245 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 238 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 231 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 217 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 211 0 290 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 194 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 179 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 165 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 150 0 513 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 137 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 124 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 111 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 86 0 6,323 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 5,982 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6,729 0
29JUN26 8.25 P 0.01 0.01 0.01 0.01 0.00 39 60 3,187 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 7,063 0
29JUN26 8.75 P 0.06 0.09 0.06 0.06 +0.02 29 384 2,047 +57
29JUN26 9.00 P 0.09 0.22 0.07 0.17 +0.07 30 1,658 3,311 -946
29JUN26 9.25 P 0.37 0.39 0.37 0.35 +0.13 32 5 1,594 -5
29JUN26 9.50 P 0.51 0.63 0.51 0.58 +0.19 37 6 2,984 -1
29JUN26 9.75 P 0.65 0.72 0.65 0.81 +0.20 0 3 3,677 -2
29JUN26 10.00 P 0.00 0.00 0.00 1.08 +0.23 59 0 3,226 -174
29JUN26 10.50 P 0.00 0.00 0.00 1.59 +0.25 85 0 2,660 -351
29JUN26 11.00 P 0.00 0.00 0.00 2.06 +0.20 0 0 3,309 -455
29JUN26 11.50 P 0.00 0.00 0.00 2.58 +0.24 112 0 1,784 -478
29JUN26 12.00 P 3.10 3.10 3.10 3.12 +0.28 155 1 449 -31
29JUN26 12.50 P 0.00 0.00 0.00 3.61 +0.27 165 0 699 -30
29JUN26 13.00 P 0.00 0.00 0.00 4.12 +0.28 186 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 4.62 +0.28 200 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.06 +0.22 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.62 +0.28 225 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.12 +0.28 237 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.62 +0.28 249 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.12 +0.28 260 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.62 +0.28 271 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.06 +0.22 0 0 0 -10
29JUN26 17.50 P 0.00 0.00 0.00 8.62 +0.28 291 0 0 -4
29JUN26 18.00 P 0.00 0.00 0.00 9.12 +0.28 300 0 0 -8
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 300 0
30JUL26 7.50 P 0.02 0.02 0.02 0.02 +0.01 34 30 140 0
30JUL26 7.75 P 0.03 0.03 0.03 0.03 +0.01 32 60 90 +30
30JUL26 8.00 P 0.07 0.07 0.07 0.05 +0.02 30 1 116 0
30JUL26 8.25 P 0.10 0.10 0.10 0.09 +0.03 30 158 534 +158
30JUL26 8.50 P 0.13 0.17 0.13 0.16 +0.05 30 498 1,003 +289
30JUL26 8.75 P 0.18 0.25 0.18 0.24 +0.06 29 426 901 +256
30JUL26 9.00 P 0.26 0.40 0.25 0.37 +0.09 30 382 1,474 +191
30JUL26 9.25 P 0.42 0.53 0.42 0.51 +0.11 30 61 1,396 0
30JUL26 9.50 P 0.00 0.00 0.00 0.68 +0.12 29 0 837 0
30JUL26 9.75 P 0.90 0.90 0.90 0.88 +0.14 29 5 571 -5
30JUL26 10.00 P 0.00 0.00 0.00 1.13 +0.19 35 1 982 -1
30JUL26 10.50 P 0.00 0.00 0.00 1.61 +0.23 41 0 1,357 0
30JUL26 11.00 P 0.00 0.00 0.00 2.09 +0.22 45 0 1,019 0
30JUL26 11.50 P 0.00 0.00 0.00 2.59 +0.24 52 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 3.12 +0.28 66 0 70 -159
30JUL26 12.50 P 0.00 0.00 0.00 3.61 +0.27 70 0 23 -97
30JUL26 13.00 P 0.00 0.00 0.00 4.12 +0.28 78 0 0 -60
30JUL26 13.50 P 0.00 0.00 0.00 4.62 +0.28 84 0 0 -33
30JUL26 14.00 P 0.00 0.00 0.00 5.09 +0.25 81 0 0 -37
30JUL26 14.50 P 0.00 0.00 0.00 5.62 +0.28 96 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.12 +0.27 101 0 0 -18
30JUL26 15.50 P 0.00 0.00 0.00 6.62 +0.28 105 0 0 -12
30JUL26 16.00 P 0.00 0.00 0.00 7.12 +0.28 110 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.62 +0.25 114 0 0 -17
30JUL26 17.00 P 0.00 0.00 0.00 8.09 +0.23 109 0 0 -10
30JUL26 17.50 P 0.00 0.00 0.00 8.62 +0.28 123 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.12 +0.28 127 0 0 -5
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 50 0
28AUG26 7.50 P 0.05 0.05 0.05 0.04 +0.01 30 150 280 +80
28AUG26 7.75 P 0.07 0.07 0.06 0.07 +0.02 30 232 696 +230
28AUG26 8.00 P 0.10 0.13 0.10 0.12 +0.03 31 2,534 2,715 +2,534
28AUG26 8.25 P 0.13 0.15 0.13 0.17 +0.04 30 130 621 +130
28AUG26 8.50 P 0.20 0.28 0.20 0.25 +0.05 30 116 151 +82
28AUG26 8.75 P 0.36 0.37 0.36 0.35 +0.07 30 68 663 +50
28AUG26 9.00 P 0.00 0.00 0.00 0.47 +0.08 30 0 833 0
28AUG26 9.25 P 0.00 0.00 0.00 0.62 +0.10 30 0 750 0
28AUG26 9.50 P 0.00 0.00 0.00 0.79 +0.12 31 0 2,161 0
28AUG26 9.75 P 1.05 1.05 1.05 0.99 +0.15 32 5 892 -5
28AUG26 10.00 P 0.00 0.00 0.00 1.19 +0.19 33 0 837 0
28AUG26 10.50 P 0.00 0.00 0.00 1.64 +0.23 35 0 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 2.10 +0.23 37 0 567 0
28AUG26 11.50 P 0.00 0.00 0.00 2.63 +0.28 47 0 190 0
28AUG26 12.00 P 0.00 0.00 0.00 3.12 +0.28 51 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 3.61 +0.27 54 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 4.12 +0.28 61 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.62 +0.28 65 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.12 +0.28 70 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.62 +0.28 74 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.12 +0.27 78 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.62 +0.28 82 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.12 +0.28 85 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.62 +0.25 89 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 8.09 +0.23 85 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.62 +0.28 95 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 9.12 +0.28 98 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 32 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 213 0
29SEP26 7.00 P 0.07 0.07 0.07 0.06 +0.01 32 40 2,679 -40
29SEP26 7.25 P 0.08 0.08 0.08 0.09 +0.02 32 3 1,201 0
29SEP26 7.50 P 0.13 0.13 0.13 0.13 +0.03 31 2 6,075 +2
29SEP26 7.75 P 0.00 0.00 0.00 0.19 +0.04 31 0 633 0
29SEP26 8.00 P 0.29 0.29 0.29 0.26 +0.04 31 30 4,274 -30
29SEP26 8.25 P 0.29 0.29 0.29 0.35 +0.05 31 30 2,000 0
29SEP26 8.50 P 0.42 0.46 0.42 0.46 +0.07 31 5 7,606 +1
29SEP26 8.75 P 0.61 0.61 0.61 0.59 +0.09 31 30 5,022 0
29SEP26 9.00 P 0.79 0.79 0.76 0.74 +0.10 32 60 1,041 +30
29SEP26 9.25 P 0.00 0.00 0.00 0.91 +0.12 32 0 914 0
29SEP26 9.50 P 0.00 0.00 0.00 1.10 +0.14 33 0 1,740 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 +0.13 32 0 2,234 0
29SEP26 10.00 P 1.32 1.32 1.32 1.50 +0.22 35 2 1,988 -1
29SEP26 10.50 P 0.00 0.00 0.00 1.93 +0.22 36 0 2,392 0
29SEP26 11.00 P 0.00 0.00 0.00 2.40 +0.21 39 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.88 +0.25 42 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 3.37 +0.23 45 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.89 +0.30 52 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 4.39 +0.33 56 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.88 +0.33 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.37 +0.33 62 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.82 +0.29 58 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 6.36 +0.30 68 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.85 +0.32 70 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.35 +0.33 73 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.84 +0.32 74 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.34 +0.33 77 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.83 +0.32 79 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.33 +0.32 82 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 31 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 31 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 +0.01 31 0 30 0
30DEC26 6.50 P 0.08 0.08 0.08 0.07 +0.01 31 3 147 +3
30DEC26 6.75 P 0.00 0.00 0.00 0.10 +0.02 30 0 525 0
30DEC26 7.00 P 0.14 0.14 0.14 0.14 +0.02 30 3 648 +3
30DEC26 7.25 P 0.18 0.18 0.18 0.19 +0.03 30 20 1,193 -20
30DEC26 7.50 P 0.26 0.26 0.26 0.25 +0.03 30 30 548 +30
30DEC26 7.75 P 0.00 0.00 0.00 0.33 +0.05 30 0 182 0
30DEC26 8.00 P 0.00 0.00 0.00 0.42 +0.06 30 0 1,983 0
30DEC26 8.25 P 0.46 0.46 0.46 0.52 +0.06 30 490 759 +490
30DEC26 8.50 P 0.00 0.00 0.00 0.64 +0.08 31 0 733 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 +0.09 31 0 1,495 0
30DEC26 9.00 P 0.00 0.00 0.00 0.90 +0.09 30 0 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 1.06 +0.10 30 0 903 0
30DEC26 9.50 P 0.00 0.00 0.00 1.25 +0.13 32 0 1,834 0
30DEC26 9.75 P 0.00 0.00 0.00 1.43 +0.13 32 0 724 0
30DEC26 10.00 P 0.00 0.00 0.00 1.63 +0.20 32 0 267 0
30DEC26 10.50 P 2.04 2.04 2.04 2.04 +0.25 33 4 282 0
30DEC26 11.00 P 0.00 0.00 0.00 2.47 +0.24 34 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.94 +0.27 36 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 3.42 +0.28 38 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.91 +0.31 41 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 4.40 +0.31 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.88 +0.31 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.37 +0.32 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.86 +0.32 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.36 +0.30 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.85 +0.31 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.35 +0.32 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.84 +0.32 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.34 +0.32 59 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.83 +0.27 60 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.33 +0.32 62 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 +0.02 30 0 223 0
30MAR27 6.75 P 0.16 0.16 0.16 0.16 +0.02 30 500 500 +500
30MAR27 7.00 P 0.00 0.00 0.00 0.22 +0.03 30 0 230 0
30MAR27 7.25 P 0.00 0.00 0.00 0.28 +0.04 30 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.35 +0.04 30 0 211 0
30MAR27 7.75 P 0.44 0.44 0.44 0.43 +0.05 30 25 625 0
30MAR27 8.00 P 0.00 0.00 0.00 0.52 +0.05 29 0 226 0
30MAR27 8.25 P 0.00 0.00 0.00 0.63 +0.06 30 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.75 +0.08 30 0 1,099 0
30MAR27 8.75 P 0.00 0.00 0.00 0.87 +0.08 29 0 1,664 0
30MAR27 9.00 P 0.00 0.00 0.00 1.02 +0.09 30 0 159 0
30MAR27 9.25 P 0.00 0.00 0.00 1.17 +0.10 30 0 1,207 0
30MAR27 9.50 P 0.00 0.00 0.00 1.36 +0.13 31 0 849 0
30MAR27 9.75 P 0.00 0.00 0.00 1.54 +0.17 31 0 363 0
30MAR27 10.00 P 0.00 0.00 0.00 1.71 +0.19 31 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 2.11 +0.21 31 0 2,060 0
30MAR27 11.00 P 0.00 0.00 0.00 2.53 +0.23 32 0 1,487 0
30MAR27 11.50 P 0.00 0.00 0.00 2.98 +0.25 33 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 3.42 +0.26 33 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.93 +0.29 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.41 +0.31 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.89 +0.31 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.37 +0.30 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.86 +0.30 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.36 +0.30 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.85 +0.31 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.35 +0.32 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.84 +0.32 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.34 +0.32 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.83 +0.27 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.33 +0.32 54 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 +0.03 31 0 0 0
29JUN27 7.00 P 0.36 0.36 0.36 0.33 +0.04 31 30 35 +25
29JUN27 7.25 P 0.00 0.00 0.00 0.41 +0.05 32 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.49 +0.05 32 0 318 0
29JUN27 7.75 P 0.00 0.00 0.00 0.59 +0.06 32 0 89 0
29JUN27 8.00 P 0.00 0.00 0.00 0.69 +0.06 32 0 81 0
29JUN27 8.25 P 0.00 0.00 0.00 0.81 +0.08 32 0 105 0
29JUN27 8.50 P 0.00 0.00 0.00 0.93 +0.08 32 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 1.07 +0.09 32 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 1.22 +0.10 32 0 150 0
29JUN27 9.25 P 0.00 0.00 0.00 1.37 +0.11 32 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 1.53 +0.12 32 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.70 +0.12 33 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.88 +0.15 33 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 2.26 +0.17 33 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.66 +0.19 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.09 +0.21 35 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.54 +0.24 35 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 4.00 +0.27 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.46 +0.29 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.93 +0.30 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.41 +0.31 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.88 +0.32 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.37 +0.31 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.86 +0.32 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.35 +0.32 44 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.84 +0.32 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 8.34 +0.32 47 0 0 0
TOTAL PUT 8,281 193,410 +2,126
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$ 49.36
26JUN26 42.00 C 0.00 0.00 0.00 7.41 -2.34 92 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 6.39 -2.35 72 0 0 0
26JUN26 44.00 C 0.00 0.00 0.00 5.41 -2.34 69 0 0 0
26JUN26 45.00 C 0.00 0.00 0.00 4.47 -2.13 70 0 0 0
26JUN26 46.00 C 0.00 0.00 0.00 3.57 -2.07 69 0 0 0
26JUN26 47.00 C 0.00 0.00 0.00 2.84 -1.88 76 0 0 0
26JUN26 48.00 C 0.00 0.00 0.00 2.06 -1.79 71 0 0 0
26JUN26 49.00 C 0.00 0.00 0.00 1.44 -1.69 70 0 0 0
26JUN26 50.00 C 1.39 1.39 1.00 0.96 -1.44 69 29 198 +22
26JUN26 52.50 C 1.07 1.07 0.44 0.29 -0.78 70 35 92 +13
26JUN26 55.00 C 0.43 0.44 0.34 0.07 -0.31 72 53 274 +53
26JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.10 70 0 15 0
26JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.02 87 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.37 -2.46 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.37 -2.44 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.37 -2.46 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.38 -2.41 112 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.38 -2.43 104 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.38 -2.45 95 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.38 -2.46 87 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.38 -2.39 79 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.38 -2.46 71 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.38 -2.45 63 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.38 -2.46 55 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.39 -2.39 61 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 7.41 -2.34 62 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.42 -2.43 57 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 5.47 -2.37 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.55 -2.30 57 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 3.70 -2.01 57 0 47 0
29JUN26 47.00 C 0.00 0.00 0.00 2.92 -1.90 57 0 34 0
29JUN26 48.00 C 2.30 2.30 2.09 2.18 -1.81 55 17 44 +15
29JUN26 49.00 C 1.90 1.90 1.68 1.65 -1.63 57 35 110 +35
29JUN26 50.00 C 1.19 1.19 1.13 1.17 -1.42 57 634 767 +392
29JUN26 52.50 C 0.94 0.94 0.39 0.44 -0.83 58 255 1,232 +60
29JUN26 55.00 C 0.45 0.45 0.16 0.13 -0.41 58 113 3,163 +40
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.16 58 0 977 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.05 61 0 1,641 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 73 0 932 0
29JUN26 65.00 C 0.05 0.05 0.05 0.01 0.00 83 3 2,061 -3
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 4,154 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2,411 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1,712 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 120 0 7,251 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 129 0 3,638 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 136 0 13,305 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 144 0 1,224 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 151 0 3,197 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 159 0 360 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 165 0 2,520 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 172 0 519 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 178 0 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 185 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 191 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 197 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 202 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 208 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 213 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 218 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 224 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 228 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 233 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 238 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 243 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 247 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 252 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 256 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 260 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 264 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 268 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 276 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 284 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 295 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 302 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 308 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 312 0 80 0
03JUL26 42.00 C 0.00 0.00 0.00 7.50 -2.42 61 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 6.58 -2.35 61 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 5.70 -2.26 61 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 4.87 -2.16 61 0 0 0
03JUL26 46.00 C 0.00 0.00 0.00 4.10 -1.85 61 0 0 0
03JUL26 47.00 C 0.00 0.00 0.00 3.39 -1.74 61 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 2.77 -1.59 62 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 2.22 -1.50 62 0 0 0
03JUL26 50.00 C 1.70 1.70 1.70 1.70 -1.37 60 1 1 +1
03JUL26 52.50 C 1.17 1.17 1.17 0.91 -0.84 62 5 5 +4
03JUL26 55.00 C 1.00 1.00 0.40 0.42 -0.55 62 168 141 +118
03JUL26 57.50 C 0.55 0.55 0.26 0.17 -0.30 62 75 120 +75
03JUL26 60.00 C 0.00 0.00 0.00 0.07 -0.14 63 0 30 0
03JUL26 62.50 C 0.00 0.00 0.00 0.03 -0.06 64 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 19.40 -2.43 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 18.46 -2.42 57 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 17.41 -2.42 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 16.45 -2.42 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 15.50 -2.36 55 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 14.59 -2.29 61 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 13.52 -2.38 50 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.65 -2.38 57 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.76 -2.27 58 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.91 -2.22 60 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.95 -2.14 57 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.15 -2.19 58 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.35 -2.19 58 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.58 -1.82 58 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.86 -2.00 58 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.17 -1.67 58 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 5.54 -1.57 58 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 4.95 -1.48 58 0 0 0
30JUL26 48.00 C 4.14 4.17 4.14 4.41 -1.41 58 45 180 +45
30JUL26 49.00 C 3.86 3.86 3.65 3.91 -1.32 58 78 180 +48
30JUL26 50.00 C 4.28 4.28 3.23 3.40 -1.28 57 81 348 +28
30JUL26 52.50 C 3.38 3.50 2.61 2.49 -0.97 58 32 480 +7
30JUL26 55.00 C 1.70 1.70 1.63 1.76 -0.76 59 155 1,054 +154
30JUL26 57.50 C 1.32 1.32 1.30 1.20 -0.60 58 56 1,217 -26
30JUL26 60.00 C 0.90 0.90 0.79 0.80 -0.45 58 136 1,109 +115
30JUL26 62.50 C 0.00 0.00 0.00 0.53 -0.32 58 0 1,729 0
30JUL26 65.00 C 0.41 0.45 0.41 0.34 -0.22 58 60 1,654 -45
30JUL26 67.50 C 0.00 0.00 0.00 0.21 -0.16 58 0 1,279 0
30JUL26 70.00 C 0.23 0.23 0.23 0.14 -0.10 58 20 2,330 0
30JUL26 72.50 C 0.00 0.00 0.00 0.09 -0.06 59 0 878 0
30JUL26 75.00 C 0.00 0.00 0.00 0.05 -0.05 58 0 566 0
30JUL26 77.50 C 0.00 0.00 0.00 0.03 -0.03 58 0 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 -0.02 59 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 113 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 380 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 19.64 -2.34 63 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 18.74 -2.31 66 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 17.81 -2.25 66 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 16.87 -2.22 64 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 15.99 -2.19 65 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 15.11 -2.15 65 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 14.22 -2.10 64 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 13.30 -2.11 62 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.30 -2.28 57 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.50 -2.16 58 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.79 -2.02 59 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 9.92 -2.09 57 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.18 -2.30 57 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.54 -1.82 57 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.14 -1.68 61 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 7.53 -1.52 61 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 6.96 -1.44 61 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 6.41 -1.38 61 0 0 0
28AUG26 48.00 C 5.59 5.59 5.59 5.86 -1.31 61 15 129 +15
28AUG26 49.00 C 5.35 5.42 5.12 5.34 -1.34 60 687 830 +654
28AUG26 50.00 C 4.82 4.97 4.82 4.94 -1.22 61 57 99 +24
28AUG26 52.50 C 3.80 3.95 3.80 3.96 -1.06 61 81 69 +30
28AUG26 55.00 C 3.16 3.16 3.16 3.16 -0.89 61 15 30 +15
28AUG26 57.50 C 2.64 2.67 2.47 2.50 -0.75 61 226 270 +186
28AUG26 60.00 C 2.14 2.14 1.90 1.99 -0.61 62 32 584 +31
28AUG26 62.50 C 0.00 0.00 0.00 1.55 -0.49 62 0 1,115 0
28AUG26 65.00 C 1.62 1.62 1.62 1.19 -0.40 62 15 725 +15
28AUG26 67.50 C 0.00 0.00 0.00 0.91 -0.32 62 0 404 0
28AUG26 70.00 C 0.77 0.77 0.77 0.70 -0.25 62 100 645 +100
28AUG26 72.50 C 0.00 0.00 0.00 0.53 -0.20 62 0 276 0
28AUG26 75.00 C 0.00 0.00 0.00 0.40 -0.16 62 0 146 0
28AUG26 77.50 C 0.00 0.00 0.00 0.30 -0.12 61 0 1,237 0
28AUG26 80.00 C 0.45 0.45 0.45 0.23 -0.09 62 5 437 0
28AUG26 82.50 C 0.00 0.00 0.00 0.17 -0.07 61 0 613 0
28AUG26 85.00 C 0.29 0.29 0.29 0.13 -0.05 62 10 179 0
28AUG26 87.50 C 0.00 0.00 0.00 0.10 -0.04 62 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.07 -0.04 61 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.06 -0.02 62 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.04 -0.02 61 0 110 0
29SEP26 30.00 C 0.00 0.00 0.00 19.88 -2.29 61 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 18.99 -2.24 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.07 -2.27 61 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.19 -2.20 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.26 -2.23 59 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.48 -2.15 60 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.57 -2.20 58 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.86 -2.02 60 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.98 -2.09 58 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.25 -2.19 58 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.51 -2.18 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.78 -2.17 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.06 -2.21 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.42 -2.04 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.83 -1.94 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.28 -1.67 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.91 -1.32 60 0 0 0
29SEP26 47.00 C 7.66 7.66 7.10 7.43 -1.45 60 73 73 +73
29SEP26 48.00 C 7.14 7.14 6.65 6.93 -1.40 60 105 180 +105
29SEP26 49.00 C 6.53 6.53 6.19 6.41 -1.34 59 462 456 +411
29SEP26 50.00 C 6.86 6.86 5.79 5.97 -1.28 59 586 600 +540
29SEP26 52.50 C 5.78 5.78 4.85 4.96 -1.17 59 501 488 +471
29SEP26 55.00 C 4.87 4.87 4.10 4.20 -0.97 60 220 205 +119
29SEP26 57.50 C 3.68 3.68 3.49 3.52 -0.83 61 103 136 0
29SEP26 60.00 C 2.80 2.80 2.80 2.90 -0.75 60 4 876 0
29SEP26 62.50 C 2.48 2.51 2.48 2.37 -0.66 60 30 3,860 -9
29SEP26 65.00 C 0.00 0.00 0.00 1.94 -0.56 60 0 2,385 0
29SEP26 67.50 C 0.00 0.00 0.00 1.58 -0.48 60 0 1,465 0
29SEP26 70.00 C 0.00 0.00 0.00 1.28 -0.41 60 0 2,505 0
29SEP26 72.50 C 1.57 1.57 1.57 1.04 -0.34 60 120 3,640 +120
29SEP26 75.00 C 1.05 1.05 1.05 0.84 -0.29 60 96 4,529 0
29SEP26 77.50 C 0.00 0.00 0.00 0.68 -0.24 60 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 0.55 -0.20 60 0 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.44 -0.17 60 0 1,000 0
29SEP26 85.00 C 0.00 0.00 0.00 0.35 -0.14 60 0 1,540 0
29SEP26 87.50 C 0.00 0.00 0.00 0.28 -0.12 60 0 589 0
29SEP26 90.00 C 0.00 0.00 0.00 0.23 -0.09 60 0 493 0
29SEP26 92.50 C 0.00 0.00 0.00 0.18 -0.08 60 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.15 -0.06 60 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.12 -0.05 60 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.10 -0.04 60 0 2,190 0
29SEP26 102.50 C 0.00 0.00 0.00 0.08 -0.03 60 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.06 -0.03 60 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 -0.03 60 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 -0.02 60 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 -0.02 59 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 194 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 20.79 -2.20 60 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.04 -2.03 61 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.27 -1.98 61 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.56 -1.94 62 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.70 -1.89 61 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.90 -1.92 60 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.24 -1.82 60 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.51 -1.81 60 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.77 -1.83 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.14 -2.13 59 0 0 0
30DEC26 40.00 C 14.00 14.00 14.00 13.49 -2.19 59 10 50 +10
30DEC26 41.00 C 0.00 0.00 0.00 12.86 -2.12 59 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.40 -1.99 60 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.83 -1.90 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.25 -1.85 59 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 10.76 -1.72 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.12 -1.82 58 0 0 0
30DEC26 47.00 C 9.86 9.86 9.86 9.89 -1.51 60 26 26 +26
30DEC26 48.00 C 0.00 0.00 0.00 9.43 -1.53 60 0 0 0
30DEC26 49.00 C 8.75 8.95 8.75 8.99 -1.33 60 90 204 +90
30DEC26 50.00 C 8.77 8.77 8.46 8.58 -1.28 60 45 447 +45
30DEC26 52.50 C 7.70 7.70 7.55 7.64 -1.14 60 200 595 +200
30DEC26 55.00 C 6.83 6.83 6.83 6.79 -1.04 60 105 4,352 +105
30DEC26 57.50 C 0.00 0.00 0.00 6.02 -0.96 60 0 305 0
30DEC26 60.00 C 5.82 5.82 5.82 5.38 -0.81 61 15 267 -15
30DEC26 62.50 C 5.19 5.19 5.19 4.77 -0.76 61 15 40 +14
30DEC26 65.00 C 0.00 0.00 0.00 4.21 -0.71 61 0 1,115 0
30DEC26 67.50 C 0.00 0.00 0.00 3.71 -0.69 61 0 2,800 0
30DEC26 70.00 C 0.00 0.00 0.00 3.28 -0.62 61 0 2,591 0
30DEC26 72.50 C 0.00 0.00 0.00 2.89 -0.57 61 0 484 0
30DEC26 75.00 C 0.00 0.00 0.00 2.55 -0.51 61 0 1,212 0
30DEC26 77.50 C 0.00 0.00 0.00 2.25 -0.46 60 0 333 0
30DEC26 80.00 C 0.00 0.00 0.00 1.98 -0.42 60 0 537 0
30DEC26 82.50 C 0.00 0.00 0.00 1.75 -0.37 60 0 173 0
30DEC26 85.00 C 0.00 0.00 0.00 1.54 -0.34 60 0 70 0
30DEC26 87.50 C 0.00 0.00 0.00 1.36 -0.31 60 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.20 -0.28 60 0 80 0
30DEC26 92.50 C 1.38 1.38 1.38 1.06 -0.21 60 2 202 0
30DEC26 95.00 C 0.00 0.00 0.00 0.94 -0.22 60 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.81 -0.22 60 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 0.73 -0.18 60 0 186 0
30DEC26 102.50 C 0.00 0.00 0.00 0.65 -0.16 60 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.58 -0.12 60 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 0.51 -0.13 60 0 657 0
30MAR27 30.00 C 0.00 0.00 0.00 21.78 -2.10 61 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 21.14 -1.96 62 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.43 -1.90 62 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.69 -1.86 61 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.99 -1.83 61 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.29 -1.82 61 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.57 -1.84 60 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.98 -1.76 60 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.46 -1.74 61 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.72 -2.10 60 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.15 -2.05 60 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.55 -2.04 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.04 -1.97 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.45 -1.99 59 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.04 -1.85 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.46 -1.90 59 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.01 -1.84 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.54 -1.81 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.28 -1.59 60 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 10.86 -1.54 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.46 -1.27 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.58 -1.13 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.73 -1.04 60 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 7.95 -0.97 60 0 9 0
30MAR27 60.00 C 7.02 7.02 7.02 7.29 -0.91 61 5 34 0
30MAR27 62.50 C 0.00 0.00 0.00 6.67 -0.82 61 0 66 0
30MAR27 65.00 C 0.00 0.00 0.00 6.08 -0.76 61 0 153 0
30MAR27 67.50 C 5.37 5.37 5.37 5.54 -0.70 61 20 239 +20
30MAR27 70.00 C 4.96 4.96 4.96 5.04 -0.64 61 5 280 +5
30MAR27 72.50 C 0.00 0.00 0.00 4.59 -0.59 61 0 310 0
30MAR27 75.00 C 0.00 0.00 0.00 4.18 -0.54 60 0 160 0
30MAR27 77.50 C 0.00 0.00 0.00 3.81 -0.50 60 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 3.47 -0.46 60 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 3.16 -0.42 60 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 2.89 -0.38 60 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 2.63 -0.36 60 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 2.40 -0.33 60 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 2.20 -0.29 60 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.01 -0.27 60 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 1.84 -0.25 60 0 83 0
30MAR27 100.00 C 0.00 0.00 0.00 1.68 -0.23 60 0 25 0
30MAR27 102.50 C 0.00 0.00 0.00 1.54 -0.21 60 0 270 0
29JUN27 42.00 C 0.00 0.00 0.00 15.49 -2.01 59 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.10 -1.87 60 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.53 -1.93 59 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.06 -1.90 59 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.60 -1.87 59 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.17 -1.83 59 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.76 -1.79 59 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.49 -1.62 60 0 0 0
29JUN27 50.00 C 12.00 12.00 12.00 12.10 -1.58 60 4 6 +4
29JUN27 52.50 C 0.00 0.00 0.00 11.18 -1.21 60 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 10.43 -1.04 60 0 11 0
29JUN27 57.50 C 0.00 0.00 0.00 9.72 -0.92 61 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 9.02 -0.85 61 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 8.38 -0.89 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 7.76 -0.76 61 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 7.19 -0.75 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.66 -0.73 61 0 100 0
29JUN27 72.50 C 0.00 0.00 0.00 6.17 -0.72 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.72 -0.68 60 0 0 0
29JUN27 77.50 C 5.43 5.43 5.43 5.31 -0.64 60 15 15 +15
29JUN27 80.00 C 0.00 0.00 0.00 4.93 -0.60 60 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 4.58 -0.56 60 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.25 -0.53 60 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 3.96 -0.48 60 0 1 0
29JUN27 90.00 C 4.40 4.40 4.20 3.68 -0.46 60 262 36 -64
29JUN27 92.50 C 0.00 0.00 0.00 3.42 -0.43 60 0 11 0
29JUN27 95.00 C 0.00 0.00 0.00 3.19 -0.40 60 0 153 0
TOTAL CALL 6,448 153,425 +4,506
26JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 0 0
26JUN26 44.00 P 0.00 0.00 0.00 0.04 +0.02 70 0 0 0
26JUN26 45.00 P 0.00 0.00 0.00 0.10 +0.06 70 0 0 0
26JUN26 46.00 P 0.00 0.00 0.00 0.21 +0.13 70 0 0 0
26JUN26 47.00 P 0.31 0.31 0.31 0.39 +0.23 70 11 65 0
26JUN26 48.00 P 0.32 0.32 0.32 0.69 +0.40 71 15 60 +15
26JUN26 49.00 P 0.51 0.82 0.51 1.07 +0.56 69 31 25 +25
26JUN26 50.00 P 0.81 1.80 0.70 1.58 +0.77 69 356 29 -66
26JUN26 52.50 P 0.00 0.00 0.00 3.42 +1.43 70 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 5.69 +1.88 69 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 8.18 +2.14 88 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 10.64 +2.18 0 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 13.16 +2.21 117 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 15.69 +2.24 149 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 18.16 +2.21 149 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 20.68 +2.23 177 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 23.16 +2.21 178 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 25.67 +2.22 199 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 149 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 0.00 131 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 +0.03 60 0 15 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 +0.05 58 0 65 0
29JUN26 45.00 P 0.10 0.10 0.10 0.18 +0.10 58 8 675 0
29JUN26 46.00 P 0.35 0.35 0.33 0.33 +0.19 58 30 547 +3
29JUN26 47.00 P 0.29 0.51 0.29 0.55 +0.29 58 95 581 +80
29JUN26 48.00 P 0.44 0.94 0.44 0.87 +0.44 58 216 1,443 +158
29JUN26 49.00 P 0.65 1.40 0.65 1.27 +0.60 57 253 1,105 +21
29JUN26 50.00 P 1.64 2.05 1.64 1.82 +0.82 58 145 3,473 -25
29JUN26 52.50 P 3.53 3.64 3.53 3.61 +1.44 60 65 1,259 0
29JUN26 55.00 P 3.86 5.57 3.86 5.75 +1.82 58 71 1,633 -61
29JUN26 57.50 P 8.32 8.70 8.32 8.18 +2.07 64 8 2,602 0
29JUN26 60.00 P 0.00 0.00 0.00 10.90 +2.16 109 0 7,684 0
29JUN26 62.50 P 0.00 0.00 0.00 13.38 +2.43 123 0 6,457 0
29JUN26 65.00 P 13.20 15.85 13.20 15.69 +2.10 107 612 1,827 -4,649
29JUN26 67.50 P 16.00 18.70 16.00 18.45 +2.50 160 6 1,601 -1,004
29JUN26 70.00 P 20.78 20.78 20.78 20.89 +2.44 167 2 1,919 -805
29JUN26 72.50 P 22.30 22.30 22.30 23.36 +2.41 175 1 1,526 0
29JUN26 75.00 P 25.78 25.78 25.78 25.77 +2.32 172 19 5,713 -930
29JUN26 77.50 P 0.00 0.00 0.00 28.76 +2.65 244 0 3,116 0
29JUN26 80.00 P 0.00 0.00 0.00 30.89 +2.27 214 0 30 0
29JUN26 82.50 P 0.00 0.00 0.00 33.23 +2.28 193 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.72 +2.27 200 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.39 +2.44 245 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 40.80 +2.35 238 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 43.36 +2.41 258 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 45.81 +2.36 257 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 48.28 +2.33 258 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 50.75 +2.30 258 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 53.25 +2.30 265 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 55.74 +2.29 270 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 58.28 +2.33 287 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 60.74 +2.29 284 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 63.29 +2.34 304 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 65.82 +2.37 318 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 68.32 +2.37 324 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 70.79 +2.34 323 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 73.35 +2.40 344 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 75.78 +2.33 333 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 78.32 +2.37 349 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 80.87 +2.42 366 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 83.28 +2.33 351 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 85.93 +2.48 391 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 88.36 +2.41 380 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 90.87 +2.42 388 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 93.27 +2.32 368 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 95.77 +2.16 372 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 98.39 +2.44 408 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 100.75 +2.30 375 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 103.19 +2.24 353 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 105.86 +2.41 416 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 108.32 +2.37 412 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 110.78 +2.33 403 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 113.34 +2.39 426 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 115.91 +2.46 445 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 118.24 +2.13 402 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 120.96 +2.51 464 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 0.12 +0.07 62 0 0 0
03JUL26 43.00 P 0.28 0.29 0.28 0.20 +0.11 62 45 45 +45
03JUL26 44.00 P 0.00 0.00 0.00 0.32 +0.17 62 0 0 0
03JUL26 45.00 P 0.31 0.31 0.31 0.49 +0.25 62 15 15 +15
03JUL26 46.00 P 0.00 0.00 0.00 0.72 +0.35 62 0 0 0
03JUL26 47.00 P 0.00 0.00 0.00 1.03 +0.47 62 0 0 0
03JUL26 48.00 P 1.28 1.28 1.28 1.38 +0.58 62 15 15 +15
03JUL26 49.00 P 1.64 1.64 1.64 1.81 +0.73 61 1 1 +1
03JUL26 50.00 P 0.00 0.00 0.00 2.33 +0.87 61 0 0 0
03JUL26 52.50 P 4.24 4.24 4.24 3.98 +1.29 61 15 15 +15
03JUL26 55.00 P 0.00 0.00 0.00 6.01 +1.67 61 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 8.28 +1.92 62 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 10.90 +2.16 85 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 13.38 +2.38 96 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 15.79 +2.13 99 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 18.45 +2.50 125 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 20.89 +2.44 131 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 23.36 +2.41 137 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 25.78 +2.33 136 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.04 +0.02 58 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.06 +0.03 58 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.10 +0.05 59 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.14 +0.06 58 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.20 +0.09 58 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.28 +0.12 58 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.39 +0.16 58 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.53 +0.21 58 0 115 0
30JUL26 41.00 P 0.00 0.00 0.00 0.69 +0.26 58 0 37 0
30JUL26 42.00 P 0.00 0.00 0.00 0.90 +0.32 59 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 1.14 +0.40 59 0 17 0
30JUL26 44.00 P 0.86 1.01 0.86 1.41 +0.46 59 60 149 -17
30JUL26 45.00 P 1.50 1.59 1.50 1.74 +0.54 59 6 566 +5
30JUL26 46.00 P 0.00 0.00 0.00 2.09 +0.64 59 0 309 0
30JUL26 47.00 P 2.11 2.11 2.11 2.49 +0.73 58 15 727 -15
30JUL26 48.00 P 2.56 2.56 2.56 2.93 +0.83 58 15 456 -15
30JUL26 49.00 P 3.26 3.26 3.26 3.42 +0.96 58 10 710 0
30JUL26 50.00 P 2.72 4.17 2.72 3.96 +1.05 58 190 1,730 +96
30JUL26 52.50 P 5.24 5.59 5.24 5.53 +1.31 59 16 837 -16
30JUL26 55.00 P 5.50 7.33 5.50 7.43 +1.63 61 21 4,377 -1
30JUL26 57.50 P 0.00 0.00 0.00 9.17 +1.63 58 0 1,018 0
30JUL26 60.00 P 0.00 0.00 0.00 11.45 +1.95 62 0 873 0
30JUL26 62.50 P 12.87 12.87 12.87 13.77 +1.97 65 5 1,861 +5
30JUL26 65.00 P 16.08 16.08 16.07 16.07 +2.09 66 10 444 +9
30JUL26 67.50 P 0.00 0.00 0.00 18.45 +2.26 68 0 446 0
30JUL26 70.00 P 18.67 18.67 18.67 20.89 +2.32 71 5 310 0
30JUL26 72.50 P 23.35 23.35 23.35 23.36 +2.36 75 21 151 +19
30JUL26 75.00 P 0.00 0.00 0.00 25.78 +2.32 75 0 184 0
30JUL26 77.50 P 0.00 0.00 0.00 28.76 +2.65 102 0 1 -20
30JUL26 80.00 P 0.00 0.00 0.00 30.89 +2.27 91 0 11 0
30JUL26 82.50 P 0.00 0.00 0.00 33.23 +2.28 85 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 35.72 +2.27 88 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 38.39 +2.44 104 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 40.80 +2.35 102 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 43.36 +2.41 110 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 45.81 +2.36 111 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.11 +0.04 62 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 0.15 +0.06 61 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.21 +0.08 62 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.28 +0.10 62 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.36 +0.13 61 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.48 +0.17 62 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.60 +0.20 62 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.76 +0.24 62 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.93 +0.28 62 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 1.15 +0.34 62 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 1.37 +0.38 62 0 195 0
28AUG26 41.00 P 0.00 0.00 0.00 1.63 +0.42 62 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 1.90 +0.47 61 0 577 0
28AUG26 43.00 P 0.00 0.00 0.00 2.21 +0.55 61 0 6 0
28AUG26 44.00 P 0.00 0.00 0.00 2.54 +0.56 61 0 215 0
28AUG26 45.00 P 0.00 0.00 0.00 2.92 +0.64 61 0 125 0
28AUG26 46.00 P 2.63 2.63 2.63 3.34 +0.71 61 2 274 +2
28AUG26 47.00 P 3.95 3.95 3.95 3.77 +0.77 60 29 628 0
28AUG26 48.00 P 4.45 4.45 4.45 4.26 +0.85 60 24 73 +24
28AUG26 49.00 P 4.56 4.98 4.56 4.84 +0.99 61 207 592 +192
28AUG26 50.00 P 4.40 5.55 4.25 5.42 +1.09 62 313 425 +181
28AUG26 52.50 P 6.96 6.96 6.96 6.96 +1.29 62 1 328 +1
28AUG26 55.00 P 0.00 0.00 0.00 8.50 +1.30 61 0 348 0
28AUG26 57.50 P 0.00 0.00 0.00 10.51 +1.63 63 0 234 0
28AUG26 60.00 P 0.00 0.00 0.00 12.64 +1.86 65 0 472 0
28AUG26 62.50 P 0.00 0.00 0.00 14.69 +1.82 66 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 16.74 +1.91 65 0 209 0
28AUG26 67.50 P 0.00 0.00 0.00 19.11 +1.98 67 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 21.16 +2.15 63 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 23.68 +2.33 68 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 26.13 +2.47 71 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 28.76 +2.57 78 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 30.98 +2.36 74 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 33.32 +2.31 72 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 35.81 +2.34 74 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 38.39 +2.43 81 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 40.80 +2.35 80 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 43.36 +2.41 86 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 45.81 +2.36 87 0 0 0
29SEP26 30.00 P 0.40 0.40 0.40 0.26 +0.07 60 20 34 +20
29SEP26 31.00 P 0.00 0.00 0.00 0.35 +0.10 60 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.44 +0.12 60 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.56 +0.15 60 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.69 +0.17 60 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.86 +0.22 60 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.03 +0.24 60 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 1.25 +0.29 60 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.47 +0.33 60 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.73 +0.37 60 0 3 0
29SEP26 40.00 P 2.05 2.05 2.05 2.03 +0.44 60 5 8 +5
29SEP26 41.00 P 0.00 0.00 0.00 2.32 +0.46 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.68 +0.52 60 0 345 0
29SEP26 43.00 P 2.84 3.03 2.84 3.02 +0.57 60 20 305 +20
29SEP26 44.00 P 0.00 0.00 0.00 3.40 +0.64 60 0 8 0
29SEP26 45.00 P 3.92 3.92 3.92 3.81 +0.70 60 153 284 +153
29SEP26 46.00 P 4.37 4.39 4.30 4.30 +0.81 60 86 281 +60
29SEP26 47.00 P 4.30 4.88 4.30 4.72 +0.81 60 129 222 +83
29SEP26 48.00 P 4.77 5.40 4.77 5.28 +0.94 60 254 417 +229
29SEP26 49.00 P 5.29 5.94 5.29 5.80 +0.99 60 217 668 +181
29SEP26 50.00 P 6.47 6.48 6.36 6.30 +0.99 60 225 1,678 +123
29SEP26 52.50 P 7.57 7.99 7.57 7.90 +1.24 61 155 1,247 -29
29SEP26 55.00 P 8.96 9.64 8.96 9.53 +1.34 61 315 1,816 +15
29SEP26 57.50 P 0.00 0.00 0.00 11.39 +1.35 61 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 13.25 +1.60 62 0 10,419 0
29SEP26 62.50 P 0.00 0.00 0.00 15.35 +1.78 63 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 17.50 +1.89 64 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 19.63 +1.97 64 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 21.98 +2.11 67 0 1,785 0
29SEP26 72.50 P 0.00 0.00 0.00 24.11 +2.24 65 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 26.39 +2.27 65 0 1,303 0
29SEP26 77.50 P 0.00 0.00 0.00 28.87 +2.47 68 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 30.98 +2.21 63 0 1,613 0
29SEP26 82.50 P 0.00 0.00 0.00 33.51 +2.16 67 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 35.92 +2.21 67 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 38.39 +2.34 69 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 40.80 +2.33 68 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 43.36 +2.41 73 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 45.81 +2.36 74 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 48.28 +2.33 75 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 50.75 +2.30 76 0 3,576 0
29SEP26 102.50 P 0.00 0.00 0.00 53.25 +2.15 78 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 55.74 +2.14 80 0 71 -29
29SEP26 107.50 P 0.00 0.00 0.00 58.28 +2.18 84 0 51 -15
29SEP26 110.00 P 0.00 0.00 0.00 60.74 +2.14 83 0 46 0
29SEP26 112.50 P 0.00 0.00 0.00 63.29 +2.17 88 0 0 -27
29SEP26 115.00 P 0.00 0.00 0.00 65.82 +2.28 91 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 68.32 +2.20 93 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 70.79 +2.18 94 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 73.35 +2.23 98 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 75.78 +2.18 97 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 78.38 +2.23 103 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 80.87 +2.27 104 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.00 +0.20 60 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.18 +0.23 60 0 58 0
30DEC26 32.00 P 0.00 0.00 0.00 1.37 +0.24 60 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 1.61 +0.29 60 0 8 0
30DEC26 34.00 P 0.00 0.00 0.00 1.85 +0.32 61 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.11 +0.34 61 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.42 +0.41 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.72 +0.43 61 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.04 +0.45 61 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.39 +0.51 60 0 91 0
30DEC26 40.00 P 0.00 0.00 0.00 3.76 +0.53 60 0 62 0
30DEC26 41.00 P 0.00 0.00 0.00 4.13 +0.55 60 0 230 0
30DEC26 42.00 P 0.00 0.00 0.00 4.52 +0.59 60 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 4.96 +0.65 60 0 240 0
30DEC26 44.00 P 0.00 0.00 0.00 5.38 +0.70 60 0 7 0
30DEC26 45.00 P 5.70 5.70 5.70 5.85 +0.75 60 10 17 +10
30DEC26 46.00 P 6.26 6.26 6.23 6.33 +0.77 60 250 603 +192
30DEC26 47.00 P 0.00 0.00 0.00 6.82 +0.79 59 0 593 0
30DEC26 48.00 P 6.72 7.29 6.72 7.36 +0.86 59 79 228 +21
30DEC26 49.00 P 7.21 7.21 7.21 7.91 +0.87 60 115 723 +115
30DEC26 50.00 P 0.00 0.00 0.00 8.48 +0.91 60 0 1,578 0
30DEC26 52.50 P 0.00 0.00 0.00 10.00 +1.10 60 0 626 0
30DEC26 55.00 P 0.00 0.00 0.00 11.64 +1.12 60 0 8,094 0
30DEC26 57.50 P 12.85 12.85 12.85 13.38 +1.15 60 40 329 +40
30DEC26 60.00 P 14.96 14.96 14.96 15.21 +1.19 60 15 843 -5
30DEC26 62.50 P 0.00 0.00 0.00 17.17 +1.15 61 0 481 0
30DEC26 65.00 P 17.40 19.01 17.40 19.09 +1.70 61 111 1,932 +109
30DEC26 67.50 P 0.00 0.00 0.00 21.16 +1.79 61 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 23.31 +1.89 62 0 2,428 0
30DEC26 72.50 P 0.00 0.00 0.00 25.37 +1.93 61 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 27.62 +2.06 62 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 29.82 +2.13 63 0 217 0
30DEC26 80.00 P 0.00 0.00 0.00 32.12 +1.98 63 0 183 0
30DEC26 82.50 P 0.00 0.00 0.00 34.38 +2.25 63 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 36.72 +2.23 64 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 38.96 +1.82 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.32 +1.89 63 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 43.81 +2.04 65 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 46.18 +2.11 65 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.60 +2.16 65 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 50.91 +2.08 63 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 53.36 +2.11 64 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 55.84 +2.14 65 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 58.31 +2.16 66 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.75 +0.32 60 0 36 0
30MAR27 31.00 P 0.00 0.00 0.00 2.00 +0.36 60 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 2.25 +0.36 60 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 2.55 +0.41 60 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.87 +0.48 60 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 3.19 +0.48 60 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.52 +0.49 60 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.92 +0.57 61 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.30 +0.62 61 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.68 +0.60 60 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.03 +0.59 60 0 156 0
30MAR27 41.00 P 0.00 0.00 0.00 5.44 +0.59 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.87 +0.62 59 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.33 +0.67 59 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.80 +0.71 60 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 7.29 +0.88 59 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.80 +0.70 59 0 178 0
30MAR27 47.00 P 0.00 0.00 0.00 8.33 +0.69 59 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.87 +0.72 59 0 52 0
30MAR27 49.00 P 9.06 9.06 9.06 9.43 +0.75 59 100 115 +90
30MAR27 50.00 P 0.00 0.00 0.00 10.02 +0.79 59 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 11.55 +1.16 59 0 97 0
30MAR27 55.00 P 0.00 0.00 0.00 13.18 +1.22 59 0 302 0
30MAR27 57.50 P 0.00 0.00 0.00 14.90 +1.14 59 0 69 0
30MAR27 60.00 P 15.42 15.42 15.42 16.69 +1.39 60 1 285 0
30MAR27 62.50 P 0.00 0.00 0.00 18.55 +1.48 60 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 20.49 +1.52 60 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 22.47 +1.62 60 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 24.55 +1.74 61 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 26.56 +1.75 60 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 28.74 +1.88 61 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 30.83 +1.87 61 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 33.00 +1.92 61 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 35.23 +1.99 61 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 37.45 +2.05 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 39.68 +1.97 61 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 42.10 +2.25 62 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 44.46 +2.33 63 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 46.77 +2.37 63 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 49.11 +2.40 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 51.45 +2.07 63 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 53.82 +1.99 63 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 7.01 +0.66 59 0 3 0
29JUN27 43.00 P 7.42 7.42 7.42 7.46 +0.67 59 13 22 +12
29JUN27 44.00 P 0.00 0.00 0.00 7.98 +0.72 59 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.49 +0.77 59 0 0 0
29JUN27 46.00 P 8.93 8.93 8.93 9.01 +0.78 59 15 21 +15
29JUN27 47.00 P 0.00 0.00 0.00 9.56 +0.84 59 0 0 0
29JUN27 48.00 P 10.02 10.02 10.02 10.12 +0.85 59 15 16 +14
29JUN27 49.00 P 0.00 0.00 0.00 10.70 +0.90 59 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.30 +0.94 59 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.83 +1.01 59 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.46 +1.10 59 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 16.16 +1.18 59 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.93 +1.12 59 0 16 0
29JUN27 62.50 P 0.00 0.00 0.00 19.79 +1.19 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.67 +1.43 59 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 23.61 +1.48 59 0 210 0
29JUN27 70.00 P 0.00 0.00 0.00 25.63 +1.56 60 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.52 +1.48 59 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 29.69 +1.65 60 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 31.81 +1.71 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 33.93 +1.77 60 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 36.11 +1.84 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 38.31 +1.90 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 40.68 +2.11 61 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 42.90 +2.14 61 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 45.15 +2.18 62 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 47.41 +2.20 61 0 0 0
TOTAL PUT 5,328 144,078 -5,295
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$ 7.26
29JUN26 4.80 C 0.00 0.00 0.00 2.49 -0.27 192 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.36 -0.30 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.29 -0.26 176 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.01 -0.28 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.79 -0.25 137 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.54 -0.27 119 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.30 -0.26 109 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.04 -0.26 84 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.77 -0.29 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.55 -0.23 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.32 -0.24 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.17 -0.20 44 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 -0.12 45 0 0 0
29JUN26 7.75 C 0.03 0.03 0.03 0.03 -0.07 45 10 16 +10
29JUN26 8.00 C 0.05 0.05 0.04 0.01 -0.03 46 20 75 +20
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 57 0 7 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 169 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 95 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 447 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 145 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 105 0 173 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 113 0 205 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 121 0 808 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 137 0 353 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 151 0 535 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 164 0 158 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 177 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 189 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 200 0 348 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 211 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 221 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 231 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 240 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 249 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 258 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 266 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 274 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 282 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 289 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 297 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 317 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 330 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 353 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 374 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 384 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 393 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 402 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 411 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 419 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 427 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 435 0 18 0
30JUL26 5.25 C 0.00 0.00 0.00 2.06 - 66 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 1.81 -0.23 58 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.58 -0.23 57 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.36 -0.23 56 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.14 -0.18 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.94 -0.19 51 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.73 -0.20 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.59 -0.16 48 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.44 -0.13 46 0 0 0
30JUL26 7.50 C 0.45 0.45 0.33 0.34 -0.11 47 38 35 +35
30JUL26 7.75 C 0.00 0.00 0.00 0.25 -0.09 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.18 -0.07 46 0 13 0
30JUL26 8.25 C 0.19 0.19 0.13 0.13 -0.05 46 18 15 +12
30JUL26 8.50 C 0.09 0.09 0.09 0.09 -0.04 46 8 181 0
30JUL26 8.75 C 0.00 0.00 0.00 0.07 -0.03 48 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 359 0
30JUL26 9.25 C 0.00 0.00 0.00 0.03 -0.02 47 0 41 0
30JUL26 9.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 63 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 122 0
30JUL26 10.00 C 0.02 0.02 0.02 0.01 0.00 48 8 120 -8
30JUL26 10.50 C 0.02 0.02 0.02 0.01 0.00 54 30 241 +20
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 154 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 107 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.10 - 57 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 1.88 -0.23 57 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.67 -0.21 56 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.46 -0.20 54 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.26 -0.21 52 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.08 -0.19 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.92 -0.14 51 0 0 0
28AUG26 7.00 C 0.80 0.80 0.74 0.77 -0.10 50 30 30 +30
28AUG26 7.25 C 0.70 0.70 0.70 0.61 -0.13 47 15 60 +15
28AUG26 7.50 C 0.56 0.56 0.56 0.50 -0.11 47 15 60 +15
28AUG26 7.75 C 0.00 0.00 0.00 0.43 -0.08 49 0 15 0
28AUG26 8.00 C 0.34 0.35 0.34 0.35 -0.07 49 4 4 +4
28AUG26 8.25 C 0.30 0.30 0.30 0.28 -0.06 49 2 2 +2
28AUG26 8.50 C 0.22 0.22 0.22 0.22 -0.05 48 2 17 0
28AUG26 8.75 C 0.18 0.18 0.18 0.17 -0.05 48 2 92 +2
28AUG26 9.00 C 0.16 0.16 0.14 0.14 -0.04 49 6 356 +6
28AUG26 9.25 C 0.00 0.00 0.00 0.11 -0.03 49 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.09 -0.02 49 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.07 -0.02 49 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 42 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 80 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 0.00 50 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
28AUG26 12.50 C 0.02 0.02 0.02 0.01 0.00 56 12 29 -12
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.13 - 50 0 0 -
29SEP26 5.50 C 0.00 0.00 0.00 1.97 -0.21 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.74 -0.24 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.57 -0.21 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.36 -0.22 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.19 -0.22 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.05 -0.17 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.90 -0.16 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.77 -0.16 49 0 65 0
29SEP26 7.50 C 0.00 0.00 0.00 0.65 -0.15 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.56 -0.13 49 0 35 0
29SEP26 8.00 C 0.00 0.00 0.00 0.48 -0.11 49 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.41 -0.09 49 0 89 0
29SEP26 8.50 C 0.44 0.44 0.41 0.34 -0.09 49 169 484 +169
29SEP26 8.75 C 0.37 0.37 0.29 0.29 -0.07 49 50 140 +50
29SEP26 9.00 C 0.24 0.24 0.24 0.24 -0.07 49 20 20 +5
29SEP26 9.25 C 0.00 0.00 0.00 0.21 -0.06 50 0 45 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.05 50 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 -0.05 50 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.06 48 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.03 51 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 16 0
29SEP26 12.00 C 0.05 0.05 0.05 0.03 -0.01 51 2 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 51 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 96 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 107 0 80 0
30DEC26 5.25 C 0.00 0.00 0.00 2.32 - 52 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 2.12 -0.24 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.94 -0.23 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.76 -0.23 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.60 -0.21 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.45 -0.20 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.34 -0.15 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 -0.15 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.06 -0.17 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.98 -0.13 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.89 -0.11 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.80 -0.11 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.72 -0.10 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.64 -0.10 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.55 -0.11 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.50 -0.10 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.45 -0.08 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.41 -0.07 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.37 -0.06 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.33 -0.05 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.26 -0.04 49 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 -0.04 49 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 -0.03 49 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 -0.02 49 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.02 49 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 55 0
30MAR27 5.25 C 0.00 0.00 0.00 2.47 - 51 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 2.29 -0.23 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.12 -0.23 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.96 -0.22 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.81 -0.21 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.67 -0.20 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.57 -0.16 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.44 -0.16 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.30 -0.18 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.22 -0.14 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.13 -0.13 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.04 -0.12 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.96 -0.11 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.88 -0.13 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.81 -0.10 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.74 -0.10 49 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.68 -0.09 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.63 -0.08 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.58 -0.08 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.54 -0.07 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 -0.06 50 0 40 0
30MAR27 11.00 C 0.00 0.00 0.00 0.39 -0.05 50 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.33 -0.05 50 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.28 -0.04 50 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 -0.03 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.20 -0.03 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 -0.02 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 -0.02 49 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.02 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 0.00 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 0.00 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 0.00 50 0 20 0
29JUN27 5.25 C 0.00 0.00 0.00 2.60 - 50 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 2.42 -0.24 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.31 -0.19 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.15 -0.19 50 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.01 -0.18 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.88 -0.17 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.75 -0.17 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.63 -0.16 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.52 -0.15 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.42 -0.14 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.32 -0.15 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.24 -0.13 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.13 -0.16 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.05 -0.16 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.99 -0.14 48 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.93 -0.13 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.87 -0.12 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.81 -0.12 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.76 -0.11 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.71 -0.10 49 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.62 -0.09 49 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.53 -0.09 49 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.46 -0.08 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.40 -0.07 48 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.35 -0.06 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.31 -0.05 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.27 -0.04 49 0 0 0
TOTAL CALL 461 14,098 +375
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 154 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 0.00 130 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 113 0 38 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 57 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 45 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 +0.03 46 0 131 0
29JUN26 7.25 P 0.12 0.17 0.11 0.16 +0.07 44 725 940 +635
29JUN26 7.50 P 0.00 0.00 0.00 0.32 +0.13 46 0 38 0
29JUN26 7.75 P 0.00 0.00 0.00 0.51 +0.18 42 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.75 +0.23 48 0 318 0
29JUN26 8.25 P 0.00 0.00 0.00 0.99 +0.25 0 0 438 0
29JUN26 8.50 P 0.00 0.00 0.00 1.26 +0.28 80 0 207 0
29JUN26 8.75 P 1.39 1.39 1.39 1.49 +0.26 0 2 91 -147
29JUN26 9.00 P 0.00 0.00 0.00 1.75 +0.27 91 0 121 -46
29JUN26 9.25 P 0.00 0.00 0.00 1.99 +0.26 0 0 35 0
29JUN26 9.50 P 2.16 2.16 2.16 2.26 +0.25 122 2 378 0
29JUN26 9.75 P 0.00 0.00 0.00 2.49 +0.26 0 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 2.75 +0.27 126 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.26 +0.23 157 0 130 0
29JUN26 11.00 P 0.00 0.00 0.00 3.76 +0.28 172 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 4.26 +0.28 187 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 4.75 +0.27 183 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 5.24 +0.26 0 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 5.74 +0.26 0 0 45 0
29JUN26 13.50 P 6.00 6.00 6.00 6.26 +0.28 239 4 22 0
29JUN26 14.00 P 0.00 0.00 0.00 6.74 +0.26 0 0 131 0
29JUN26 14.50 P 0.00 0.00 0.00 7.24 +0.26 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.74 +0.26 0 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 8.24 +0.26 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.75 +0.27 268 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.24 +0.26 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.76 +0.28 308 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.26 +0.28 317 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.74 +0.26 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.26 +0.28 334 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.76 +0.28 342 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.24 +0.26 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.76 +0.28 357 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.75 +0.27 346 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.75 +0.27 358 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.76 +0.28 395 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.74 +0.26 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 17.74 +0.26 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 18.74 +0.26 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 19.74 +0.26 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 20.74 +0.26 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 21.74 +0.26 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 22.74 +0.26 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 23.74 +0.26 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 24.74 +0.26 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30JUL26 5.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.08 +0.03 47 0 0 0
30JUL26 6.50 P 0.10 0.15 0.10 0.14 +0.05 47 39 20 -4
30JUL26 6.75 P 0.21 0.21 0.21 0.21 +0.07 47 12 0 -12
30JUL26 7.00 P 0.29 0.29 0.29 0.31 +0.10 48 15 486 0
30JUL26 7.25 P 0.27 0.41 0.27 0.42 +0.11 47 87 137 +14
30JUL26 7.50 P 0.00 0.00 0.00 0.55 +0.13 46 0 53 0
30JUL26 7.75 P 0.00 0.00 0.00 0.70 +0.14 44 0 68 0
30JUL26 8.00 P 0.00 0.00 0.00 0.87 +0.16 42 0 120 0
30JUL26 8.25 P 1.01 1.01 1.01 1.07 +0.20 42 1 61 0
30JUL26 8.50 P 0.00 0.00 0.00 1.27 +0.18 38 0 72 0
30JUL26 8.75 P 0.00 0.00 0.00 1.55 +0.24 50 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 1.79 +0.26 52 0 41 0
30JUL26 9.25 P 0.00 0.00 0.00 2.00 +0.23 45 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 2.26 +0.25 53 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 2.49 +0.24 0 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 2.75 +0.27 56 0 119 0
30JUL26 10.50 P 0.00 0.00 0.00 3.26 +0.23 68 0 82 0
30JUL26 11.00 P 0.00 0.00 0.00 3.76 +0.27 75 0 1 -75
30JUL26 11.50 P 0.00 0.00 0.00 4.26 +0.28 81 0 13 0
30JUL26 12.00 P 0.00 0.00 0.00 4.75 +0.25 81 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.24 +0.24 0 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.76 +0.28 98 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 6.26 +0.26 103 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.74 +0.26 0 0 19 0
30JUL26 14.50 P 0.00 0.00 0.00 7.25 +0.27 106 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.74 +0.24 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 8.25 +0.27 115 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.75 +0.26 119 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 9.24 +0.26 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.76 +0.28 134 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.03 - 48 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 0.06 +0.03 50 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.09 +0.03 49 0 0 0
28AUG26 6.00 P 0.12 0.12 0.12 0.13 +0.04 49 30 30 +30
28AUG26 6.25 P 0.16 0.18 0.16 0.19 +0.06 49 30 77 +30
28AUG26 6.50 P 0.21 0.21 0.21 0.26 +0.07 49 15 70 +15
28AUG26 6.75 P 0.00 0.00 0.00 0.36 +0.10 49 0 585 0
28AUG26 7.00 P 0.38 0.38 0.38 0.46 +0.11 49 15 563 +15
28AUG26 7.25 P 0.58 0.58 0.58 0.59 +0.13 49 15 15 +15
28AUG26 7.50 P 0.59 0.66 0.59 0.73 +0.15 49 12 4 -8
28AUG26 7.75 P 0.00 0.00 0.00 0.87 +0.15 48 0 36 0
28AUG26 8.00 P 0.00 0.00 0.00 1.03 +0.18 47 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 1.19 +0.16 45 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.39 +0.18 45 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.60 +0.19 45 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.81 +0.18 44 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 2.03 +0.18 43 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.30 +0.24 50 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.54 +0.25 51 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.76 +0.25 48 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 3.26 +0.23 53 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.76 +0.27 59 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.26 +0.28 63 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 4.75 +0.25 64 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.24 +0.24 0 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 5.76 +0.28 77 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.26 +0.26 81 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.74 +0.25 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.25 +0.26 84 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.74 +0.24 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.25 +0.26 91 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 - 50 0 0 -
29SEP26 5.50 P 0.00 0.00 0.00 0.12 +0.03 51 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 +0.03 50 0 120 0
29SEP26 6.00 P 0.00 0.00 0.00 0.22 +0.04 50 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.30 +0.06 50 0 236 0
29SEP26 6.50 P 0.00 0.00 0.00 0.38 +0.06 50 0 330 0
29SEP26 6.75 P 0.45 0.45 0.45 0.48 +0.08 50 145 467 +145
29SEP26 7.00 P 0.00 0.00 0.00 0.59 +0.08 49 0 209 0
29SEP26 7.25 P 0.00 0.00 0.00 0.72 +0.11 50 0 160 0
29SEP26 7.50 P 0.00 0.00 0.00 0.86 +0.13 50 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.98 +0.10 47 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 1.14 +0.14 47 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.33 +0.17 48 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.50 +0.16 47 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.71 +0.19 48 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.92 +0.19 48 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 2.13 +0.19 48 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.33 +0.19 46 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.55 +0.20 45 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.82 +0.25 50 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.27 +0.24 48 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.76 +0.27 50 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.26 +0.28 54 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.75 +0.25 55 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.24 +0.24 0 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.76 +0.28 66 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.26 +0.26 69 0 1 -28
29SEP26 14.00 P 0.00 0.00 0.00 6.74 +0.25 0 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 7.25 +0.26 72 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 7.74 +0.24 0 0 90 0
29SEP26 15.50 P 0.00 0.00 0.00 8.25 +0.26 78 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.75 +0.26 80 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.24 +0.26 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.76 +0.28 90 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.26 +0.28 92 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.74 +0.26 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.26 +0.28 97 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.76 +0.28 99 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.24 +0.26 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.76 +0.28 104 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.75 +0.27 104 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.75 +0.27 108 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.76 +0.28 116 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.74 +0.26 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.74 +0.26 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.74 +0.26 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.74 +0.26 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.74 +0.26 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.74 +0.26 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.74 +0.26 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.74 +0.26 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.74 +0.26 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 - 49 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.26 +0.05 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 +0.06 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 +0.08 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.51 +0.08 50 0 0 0
30DEC26 6.50 P 0.60 0.60 0.60 0.60 +0.08 49 15 17 +15
30DEC26 6.75 P 0.00 0.00 0.00 0.71 +0.08 49 0 62 0
30DEC26 7.00 P 0.84 0.84 0.84 0.83 +0.10 48 15 21 +15
30DEC26 7.25 P 0.00 0.00 0.00 0.96 +0.12 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.09 +0.11 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.28 +0.17 50 0 0 0
30DEC26 8.00 P 1.42 1.42 1.42 1.42 +0.16 49 2 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.58 +0.17 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.76 +0.18 48 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.92 +0.16 47 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 +0.20 49 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.33 +0.20 48 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.50 +0.17 47 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.75 +0.22 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.96 +0.22 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.40 +0.24 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.85 +0.25 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.31 +0.25 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.78 +0.25 49 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.26 +0.26 49 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.76 +0.27 51 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 6.26 +0.26 54 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 6.74 +0.25 0 0 80 -32
30DEC26 14.50 P 0.00 0.00 0.00 7.25 +0.26 57 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.74 +0.24 0 0 74 0
30DEC26 15.50 P 0.00 0.00 0.00 8.25 +0.26 61 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.75 +0.26 63 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.24 +0.26 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.76 +0.28 70 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.26 +0.28 72 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.74 +0.26 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.26 +0.28 76 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.76 +0.28 78 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.24 +0.26 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.76 +0.28 81 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.75 +0.27 82 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.75 +0.27 85 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.76 +0.28 90 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.74 +0.26 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.74 +0.26 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.74 +0.26 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.33 - 50 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.41 +0.06 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.48 +0.06 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.57 +0.07 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.67 +0.08 49 0 0 0
30MAR27 6.50 P 0.72 0.72 0.72 0.77 +0.09 48 10 30 +10
30MAR27 6.75 P 0.87 0.87 0.87 0.88 +0.10 48 2 2 +2
30MAR27 7.00 P 0.00 0.00 0.00 1.01 +0.11 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.16 +0.14 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.32 +0.13 49 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.47 +0.14 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.61 +0.13 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.74 +0.10 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.93 +0.16 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.12 +0.17 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.27 +0.14 47 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.47 +0.15 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.66 +0.16 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.86 +0.16 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.06 +0.16 47 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.48 +0.17 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.92 +0.18 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.40 +0.23 49 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.85 +0.24 49 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.31 +0.23 48 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.78 +0.24 48 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.26 +0.25 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.74 +0.25 0 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.25 +0.26 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.74 +0.24 0 0 2 -4
30MAR27 15.50 P 0.00 0.00 0.00 8.25 +0.26 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.75 +0.26 56 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 9.24 +0.26 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.76 +0.28 61 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.26 +0.28 63 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.42 - 49 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 0.51 +0.05 49 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 +0.05 48 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.68 +0.05 48 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.78 +0.05 48 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.89 +0.06 47 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.02 +0.08 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.14 +0.08 47 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.29 +0.10 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.43 +0.10 47 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.58 +0.11 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.74 +0.08 48 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.91 +0.11 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.05 +0.12 47 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.23 +0.15 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.41 +0.14 47 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.59 +0.13 46 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.79 +0.15 47 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.98 +0.15 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.18 +0.16 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.59 +0.17 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.00 +0.17 46 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.44 +0.18 46 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.89 +0.20 46 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.38 +0.23 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.84 +0.24 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.31 +0.24 48 0 0 0
TOTAL PUT 1,193 10,810 +585
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$ 14.85
29JUN26 9.75 C 0.00 0.00 0.00 5.10 -0.64 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.85 -0.63 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.35 -0.69 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.86 -0.66 99 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.36 -0.65 85 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.86 -0.64 72 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.36 -0.62 59 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.86 -0.61 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.36 -0.54 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.89 -0.51 36 0 348 0
29JUN26 14.50 C 0.00 0.00 0.00 0.48 -0.45 35 0 434 0
29JUN26 15.00 C 0.15 0.15 0.15 0.21 -0.33 36 198 529 +135
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.18 36 0 733 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.07 37 0 683 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 417 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 382 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 176 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 166 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.11 -0.67 84 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.86 -0.68 79 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.36 -0.68 70 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.86 -0.67 61 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.36 -0.65 53 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.86 -0.64 45 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.36 -0.63 37 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.86 -0.61 29 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.37 -0.53 29 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 0.92 -0.49 29 0 179 0
30JUL26 14.50 C 0.00 0.00 0.00 0.57 -0.40 30 0 241 0
30JUL26 15.00 C 0.00 0.00 0.00 0.32 -0.31 29 0 288 0
30JUL26 15.50 C 0.17 0.17 0.16 0.17 -0.20 29 58 306 0
30JUL26 16.00 C 0.18 0.18 0.14 0.09 -0.11 29 58 182 +10
30JUL26 16.50 C 0.05 0.05 0.05 0.05 -0.06 30 1 328 +1
30JUL26 17.00 C 0.00 0.00 0.00 0.02 -0.04 29 0 161 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.11 -0.67 71 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.86 -0.68 67 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.36 -0.68 60 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.86 -0.67 53 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.36 -0.65 46 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.86 -0.64 39 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.36 -0.63 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.87 -0.60 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.41 -0.50 31 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 1.04 -0.41 32 0 4 0
28AUG26 14.50 C 0.00 0.00 0.00 0.74 -0.34 31 0 89 0
28AUG26 15.00 C 0.00 0.00 0.00 0.52 -0.25 31 0 283 0
28AUG26 15.50 C 0.00 0.00 0.00 0.36 -0.18 31 0 40 0
28AUG26 16.00 C 0.00 0.00 0.00 0.24 -0.13 30 0 61 0
28AUG26 16.50 C 0.00 0.00 0.00 0.16 -0.09 30 0 71 0
28AUG26 17.00 C 0.00 0.00 0.00 0.10 -0.07 30 0 130 0
28AUG26 17.50 C 0.00 0.00 0.00 0.07 -0.04 31 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.11 -0.67 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.86 -0.68 58 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.36 -0.68 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.86 -0.67 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.36 -0.65 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.86 -0.64 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.36 -0.63 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.89 -0.59 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.47 -0.46 30 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 1.16 -0.35 31 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 0.90 -0.31 31 0 90 0
29SEP26 15.00 C 0.00 0.00 0.00 0.68 -0.25 30 0 362 0
29SEP26 15.50 C 0.00 0.00 0.00 0.51 -0.21 30 0 397 0
29SEP26 16.00 C 0.00 0.00 0.00 0.37 -0.17 30 0 389 0
29SEP26 16.50 C 0.00 0.00 0.00 0.27 -0.13 30 0 117 0
29SEP26 17.00 C 0.00 0.00 0.00 0.19 -0.10 30 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.08 30 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.06 30 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.04 30 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.11 -0.67 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.86 -0.68 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.36 -0.68 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.86 -0.67 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.36 -0.65 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.89 -0.62 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.47 -0.57 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.12 -0.47 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.82 -0.38 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.54 -0.35 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.30 -0.32 30 0 40 0
30DEC26 15.00 C 0.00 0.00 0.00 1.08 -0.29 30 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 -0.25 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.72 -0.25 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 -0.21 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.48 -0.16 30 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.39 -0.14 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 -0.12 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 -0.10 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.20 -0.09 30 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 -0.07 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.07 30 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.04 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.11 -0.67 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.86 -0.68 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.36 -0.68 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.87 -0.66 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.36 -0.66 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.94 -0.61 26 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.58 -0.54 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.34 -0.41 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.04 -0.38 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.78 -0.37 29 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.54 -0.35 29 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.32 -0.32 29 0 68 0
30MAR27 15.50 C 0.00 0.00 0.00 1.13 -0.29 29 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.96 -0.30 29 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.82 -0.26 29 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.67 -0.24 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.56 -0.24 28 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.48 -0.20 29 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.40 -0.15 29 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.34 -0.13 29 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.29 -0.11 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.24 -0.11 29 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 -0.07 29 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 5.11 -0.67 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.86 -0.68 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.38 -0.66 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.88 -0.65 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.50 -0.55 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.14 -0.56 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.81 -0.53 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.51 -0.49 27 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.30 -0.39 29 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.04 -0.36 29 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.75 -0.34 28 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.54 -0.31 28 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.36 -0.30 28 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.19 -0.27 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.04 -0.27 28 0 3 0
29JUN27 17.00 C 0.00 0.00 0.00 0.90 -0.24 28 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.79 -0.22 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.70 -0.19 29 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.60 -0.19 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.54 -0.15 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.47 -0.14 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.40 -0.13 29 0 0 0
TOTAL CALL 315 9,477 +146
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 174 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 577 0
29JUN26 14.00 P 0.04 0.04 0.04 0.04 +0.03 38 16 519 -16
29JUN26 14.50 P 0.17 0.17 0.14 0.13 +0.09 36 5 782 +3
29JUN26 15.00 P 0.00 0.00 0.00 0.35 +0.21 35 0 547 0
29JUN26 15.50 P 0.59 0.59 0.59 0.71 +0.37 35 16 483 0
29JUN26 16.00 P 0.00 0.00 0.00 1.16 +0.49 35 0 396 0
29JUN26 16.50 P 0.00 0.00 0.00 1.65 +0.52 0 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.15 +0.54 0 0 0 -63
29JUN26 17.50 P 0.00 0.00 0.00 2.69 +0.58 82 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.20 +0.59 97 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 3.69 +0.58 103 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.19 +0.58 113 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.69 +0.58 122 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.20 +0.59 136 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.19 +0.58 149 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.19 +0.58 164 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.19 +0.58 179 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.20 +0.59 199 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.18 +0.57 198 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.19 +0.58 219 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.21 +0.60 244 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.19 +0.58 242 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 19 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 28 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 61 0
30JUL26 13.00 P 0.00 0.00 0.00 0.09 +0.04 29 0 216 0
30JUL26 13.50 P 0.26 0.26 0.26 0.19 +0.09 29 15 321 0
30JUL26 14.00 P 0.44 0.44 0.44 0.37 +0.16 29 15 203 0
30JUL26 14.50 P 0.00 0.00 0.00 0.61 +0.25 29 0 157 0
30JUL26 15.00 P 0.64 0.97 0.64 0.88 +0.29 27 60 393 +60
30JUL26 15.50 P 0.00 0.00 0.00 1.29 +0.41 29 0 194 0
30JUL26 16.00 P 0.00 0.00 0.00 1.71 +0.44 28 0 201 0
30JUL26 16.50 P 0.00 0.00 0.00 2.18 +0.49 29 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.69 +0.55 36 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.14 +0.60 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.69 +0.67 45 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.15 +0.65 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.66 +0.68 45 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.15 +0.61 43 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.65 +0.70 46 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 +0.04 31 0 25 0
28AUG26 12.50 P 0.00 0.00 0.00 0.13 +0.07 31 0 22 0
28AUG26 13.00 P 0.25 0.25 0.25 0.22 +0.10 30 4 171 0
28AUG26 13.50 P 0.41 0.41 0.41 0.36 +0.14 30 15 59 +15
28AUG26 14.00 P 0.54 0.54 0.54 0.54 +0.18 30 15 50 +15
28AUG26 14.50 P 0.00 0.00 0.00 0.78 +0.25 29 0 92 0
28AUG26 15.00 P 1.06 1.06 1.06 1.06 +0.30 29 30 206 +30
28AUG26 15.50 P 1.10 1.10 1.10 1.40 +0.36 28 30 85 +30
28AUG26 16.00 P 0.00 0.00 0.00 1.83 +0.46 30 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.26 +0.51 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.70 +0.50 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.17 +0.58 29 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.69 +0.63 35 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.15 +0.64 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.67 +0.68 39 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.17 +0.63 41 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.66 +0.69 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 3 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 +0.03 30 0 17 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 +0.05 30 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 +0.07 30 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 +0.11 30 0 97 0
29SEP26 13.50 P 0.00 0.00 0.00 0.47 +0.14 29 0 178 0
29SEP26 14.00 P 0.00 0.00 0.00 0.66 +0.19 29 0 145 0
29SEP26 14.50 P 0.00 0.00 0.00 0.90 +0.24 29 0 251 0
29SEP26 15.00 P 0.00 0.00 0.00 1.18 +0.29 28 0 420 0
29SEP26 15.50 P 0.00 0.00 0.00 1.52 +0.34 28 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 1.93 +0.42 30 0 836 0
29SEP26 16.50 P 0.00 0.00 0.00 2.33 +0.48 30 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.76 +0.48 30 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.20 +0.55 29 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.69 +0.61 31 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.15 +0.61 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.67 +0.67 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.17 +0.63 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.66 +0.66 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.64 +0.66 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.65 +0.68 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.65 +0.71 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.65 +0.69 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.65 +0.71 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.65 +0.71 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.65 +0.67 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.64 +0.67 56 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 +0.04 30 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.06 31 0 74 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 +0.08 31 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 +0.10 30 0 23 0
30DEC26 13.00 P 0.00 0.00 0.00 0.62 +0.17 31 0 33 0
30DEC26 13.50 P 0.00 0.00 0.00 0.81 +0.20 31 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 1.04 +0.24 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.30 +0.27 31 0 40 0
30DEC26 15.00 P 0.00 0.00 0.00 1.59 +0.32 31 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 1.92 +0.38 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.21 +0.35 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.61 +0.39 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.00 +0.50 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.42 +0.53 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.85 +0.55 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.30 +0.58 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.75 +0.59 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.22 +0.61 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.67 +0.58 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.64 +0.64 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.65 +0.68 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.65 +0.70 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.65 +0.69 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.65 +0.70 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 +0.03 29 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.22 +0.04 29 0 300 0
30MAR27 11.50 P 0.35 0.35 0.35 0.32 +0.07 29 6 61 -6
30MAR27 12.00 P 0.00 0.00 0.00 0.44 +0.08 29 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.58 +0.11 29 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.75 +0.15 29 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.96 +0.19 29 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.20 +0.21 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.46 +0.24 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.70 +0.22 29 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.04 +0.32 29 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.38 +0.32 30 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 2.75 +0.44 30 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.13 +0.42 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.54 +0.49 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.97 +0.54 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.40 +0.54 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.84 +0.55 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.28 +0.56 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.73 +0.57 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.66 +0.61 29 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29JUN27 10.00 P 0.21 0.21 0.21 0.16 +0.03 29 1 2 +1
29JUN27 10.50 P 0.00 0.00 0.00 0.23 +0.04 29 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.33 +0.07 29 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.44 +0.08 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.57 +0.11 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.72 +0.11 29 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.91 +0.12 29 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.12 +0.15 29 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 1.34 +0.16 29 0 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.61 +0.21 29 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.92 +0.26 30 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 2.25 +0.31 30 0 48 0
29JUN27 16.00 P 0.00 0.00 0.00 2.58 +0.35 30 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 2.94 +0.39 30 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 3.31 +0.44 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.70 +0.47 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.10 +0.49 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.51 +0.50 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.94 +0.53 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.36 +0.53 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.83 +0.57 32 0 0 0
TOTAL PUT 228 10,431 +69
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$ 5.05
29JUN26 4.10 C 0.00 0.00 0.00 0.96 -0.22 91 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.85 -0.24 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.77 -0.23 87 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.66 -0.21 65 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.57 -0.21 68 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.46 -0.22 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.37 -0.21 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.27 -0.22 37 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.20 -0.20 42 0 4 0
29JUN26 5.00 C 0.17 0.17 0.12 0.13 -0.16 39 3 30 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 -0.10 37 0 622 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 376 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 201 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 681 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 93 0 198 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 106 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 119 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 131 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 142 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 153 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 173 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.96 -0.24 57 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.85 -0.26 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.77 -0.23 53 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.66 -0.24 42 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.57 -0.23 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.47 -0.23 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.39 -0.21 38 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.32 -0.19 38 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.25 -0.17 37 0 30 0
30JUL26 5.00 C 0.00 0.00 0.00 0.21 -0.13 39 0 45 0
30JUL26 5.25 C 0.12 0.12 0.12 0.11 -0.09 38 2 54 +2
30JUL26 5.50 C 0.00 0.00 0.00 0.06 -0.05 39 0 93 0
30JUL26 5.75 C 0.00 0.00 0.00 0.03 -0.03 38 0 100 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 49 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 121 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.96 -0.24 46 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.85 -0.26 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.77 -0.23 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.66 -0.24 34 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.57 -0.23 34 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.49 -0.22 35 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.43 -0.19 37 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.37 -0.17 37 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.32 -0.14 38 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.28 -0.12 38 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.18 -0.09 37 0 122 0
28AUG26 5.50 C 0.00 0.00 0.00 0.12 -0.06 38 0 59 0
28AUG26 5.75 C 0.00 0.00 0.00 0.08 -0.04 39 0 40 0
28AUG26 6.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 46 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 -0.02 39 0 4 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 120 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.96 -0.24 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.86 -0.25 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.77 -0.23 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.69 -0.21 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.62 -0.18 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.54 -0.17 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.48 -0.15 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 -0.16 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 -0.15 35 0 0 0
29SEP26 5.00 C 0.34 0.34 0.34 0.34 -0.12 37 20 285 +20
29SEP26 5.25 C 0.25 0.25 0.25 0.25 -0.09 37 28 710 +28
29SEP26 5.50 C 0.00 0.00 0.00 0.18 -0.07 38 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 -0.06 37 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.03 38 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.01 39 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.99 -0.21 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.91 -0.21 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.84 -0.19 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.77 -0.19 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.71 -0.18 33 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.65 -0.16 33 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 -0.17 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.54 -0.16 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.50 -0.14 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.45 -0.14 33 0 250 0
30DEC26 5.25 C 0.00 0.00 0.00 0.36 -0.10 34 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.28 -0.09 34 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 -0.07 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 -0.07 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 -0.05 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 -0.04 34 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.04 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.03 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.05 -0.20 32 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.99 -0.18 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.91 -0.19 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.86 -0.18 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.80 -0.17 32 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.75 -0.16 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.70 -0.15 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.65 -0.14 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.60 -0.14 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.56 -0.13 33 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.46 -0.12 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.38 -0.10 33 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.32 -0.08 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.27 -0.06 34 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.22 -0.06 34 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.17 -0.06 34 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 -0.04 34 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 5 0
29JUN27 4.10 C 0.00 0.00 0.00 1.13 -0.20 32 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.07 -0.18 32 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.99 -0.19 31 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.94 -0.17 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.88 -0.17 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.83 -0.17 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.78 -0.16 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.74 -0.16 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.69 -0.16 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.65 -0.15 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.55 -0.14 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.47 -0.12 33 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.40 -0.10 33 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.34 -0.09 33 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.28 -0.09 33 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.24 -0.07 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 -0.06 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 -0.05 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 -0.05 34 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 -0.04 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.10 -0.04 33 0 0 0
TOTAL CALL 53 7,729 +50
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 8 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 59 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29JUN26 4.70 P 0.01 0.01 0.01 0.01 0.00 41 45 82 +45
29JUN26 4.80 P 0.03 0.03 0.03 0.03 +0.02 45 11 79 -11
29JUN26 4.90 P 0.00 0.00 0.00 0.05 +0.03 43 0 35 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 +0.05 40 3 95 +1
29JUN26 5.25 P 0.23 0.23 0.23 0.24 +0.13 43 18 175 +3
29JUN26 5.50 P 0.00 0.00 0.00 0.47 +0.19 56 0 47 0
29JUN26 5.75 P 0.00 0.00 0.00 0.70 +0.20 0 0 225 0
29JUN26 6.00 P 0.00 0.00 0.00 0.95 +0.20 0 0 1 -3
29JUN26 6.25 P 0.00 0.00 0.00 1.20 +0.20 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.45 +0.22 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.70 +0.22 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.95 +0.20 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.20 +0.22 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.45 +0.22 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.70 +0.22 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.95 +0.22 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.20 +0.22 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.45 +0.20 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.70 +0.22 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.95 +0.22 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.20 +0.22 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.45 +0.21 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.70 +0.22 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 +0.02 39 0 17 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 +0.02 37 0 5 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 +0.03 38 0 43 0
30JUL26 4.50 P 0.00 0.00 0.00 0.09 +0.05 39 0 49 0
30JUL26 4.60 P 0.00 0.00 0.00 0.11 +0.05 37 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.15 +0.06 38 0 43 0
30JUL26 4.80 P 0.20 0.20 0.20 0.19 +0.07 37 10 197 0
30JUL26 4.90 P 0.24 0.24 0.24 0.24 +0.09 38 54 390 +54
30JUL26 5.00 P 0.00 0.00 0.00 0.29 +0.10 37 0 116 0
30JUL26 5.25 P 0.00 0.00 0.00 0.45 +0.13 35 0 108 0
30JUL26 5.50 P 0.00 0.00 0.00 0.66 +0.17 37 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.88 +0.20 35 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 1.15 +0.26 50 0 137 0
30JUL26 6.25 P 0.00 0.00 0.00 1.36 +0.18 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.63 +0.27 54 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.88 +0.27 59 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.13 +0.23 65 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.38 +0.26 70 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.63 +0.26 75 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.88 +0.25 80 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.12 +0.22 74 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.07 +0.03 38 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.09 +0.04 38 0 7 0
28AUG26 4.40 P 0.00 0.00 0.00 0.11 +0.04 37 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.14 +0.05 37 0 5 0
28AUG26 4.60 P 0.00 0.00 0.00 0.18 +0.07 38 0 3 0
28AUG26 4.70 P 0.23 0.23 0.23 0.21 +0.07 37 15 18 +15
28AUG26 4.80 P 0.00 0.00 0.00 0.26 +0.08 37 0 16 0
28AUG26 4.90 P 0.00 0.00 0.00 0.31 +0.09 37 0 25 0
28AUG26 5.00 P 0.00 0.00 0.00 0.36 +0.10 36 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.52 +0.14 36 0 95 0
28AUG26 5.50 P 0.00 0.00 0.00 0.72 +0.16 38 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.92 +0.17 37 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.15 +0.22 39 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.38 +0.20 38 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.63 +0.21 42 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.88 +0.26 47 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 2.13 +0.23 51 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.38 +0.25 55 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.63 +0.26 59 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.88 +0.25 62 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.12 +0.22 59 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 +0.03 37 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 +0.05 38 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 +0.05 37 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 +0.05 36 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 +0.06 36 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 +0.07 36 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 +0.09 37 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 +0.09 36 0 49 0
29SEP26 4.90 P 0.00 0.00 0.00 0.37 +0.11 37 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.42 +0.11 36 0 430 0
29SEP26 5.25 P 0.57 0.57 0.57 0.60 +0.15 39 8 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.76 +0.16 37 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.95 +0.16 36 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.19 +0.22 40 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.40 +0.19 38 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.64 +0.20 40 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.88 +0.21 40 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 2.13 +0.22 44 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.38 +0.23 47 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.63 +0.23 50 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.88 +0.25 53 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 3.12 +0.22 51 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.37 +0.26 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.62 +0.26 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.87 +0.26 59 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.12 +0.26 61 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.37 +0.26 64 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.62 +0.26 66 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.87 +0.26 68 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 +0.04 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.18 +0.05 35 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.21 +0.05 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.25 +0.06 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 +0.07 35 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.33 +0.07 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.38 +0.08 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.43 +0.09 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.48 +0.10 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.54 +0.11 36 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.69 +0.12 36 0 253 0
30DEC26 5.50 P 0.00 0.00 0.00 0.87 +0.15 36 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.06 +0.17 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.26 +0.18 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.47 +0.18 37 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.69 +0.20 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.92 +0.21 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.15 +0.21 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.39 +0.22 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.63 +0.23 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.88 +0.22 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.13 +0.23 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.37 +0.22 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.62 +0.23 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.87 +0.23 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.12 +0.23 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.37 +0.23 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.62 +0.23 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.87 +0.24 54 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.21 +0.05 34 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.25 +0.06 35 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.28 +0.06 34 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.32 +0.07 34 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.36 +0.07 34 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.41 +0.08 35 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.46 +0.09 35 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.51 +0.10 35 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 +0.11 35 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.62 +0.11 35 0 36 0
30MAR27 5.25 P 0.00 0.00 0.00 0.77 +0.12 35 0 59 0
30MAR27 5.50 P 0.95 0.95 0.95 0.94 +0.15 35 2 74 +2
30MAR27 5.75 P 0.00 0.00 0.00 1.12 +0.15 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.32 +0.17 36 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.53 +0.19 37 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.74 +0.19 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.96 +0.20 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.18 +0.20 37 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.41 +0.21 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.64 +0.21 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.89 +0.23 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.13 +0.23 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.37 +0.22 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.62 +0.23 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.88 +0.24 45 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.27 +0.04 34 0 7 0
29JUN27 4.20 P 0.00 0.00 0.00 0.30 +0.04 34 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.34 +0.06 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.38 +0.07 34 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.42 +0.06 34 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.47 +0.06 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.52 +0.09 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.57 +0.09 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.63 +0.09 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.68 +0.11 34 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.84 +0.13 35 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 1.00 +0.12 35 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.18 +0.15 35 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.37 +0.17 35 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.57 +0.17 36 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.78 +0.19 36 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.99 +0.19 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.21 +0.20 36 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.43 +0.20 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.66 +0.21 36 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.90 +0.22 37 0 0 0
TOTAL PUT 166 6,837 +106
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$ 156.70
26JUN26 137.50 C 0.00 0.00 0.00 19.81 - 106 0 0 -
26JUN26 140.00 C 0.00 0.00 0.00 17.24 - 92 0 0 -
26JUN26 142.50 C 0.00 0.00 0.00 14.67 -2.89 78 0 0 0
26JUN26 145.00 C 0.00 0.00 0.00 12.13 -2.96 65 0 0 0
26JUN26 147.50 C 0.00 0.00 0.00 9.66 -3.01 55 0 0 0
26JUN26 150.00 C 0.00 0.00 0.00 7.32 -3.01 49 0 0 0
26JUN26 152.50 C 5.35 5.35 5.35 5.22 -2.92 45 30 30 +30
26JUN26 155.00 C 4.18 7.95 3.77 3.46 -2.51 44 651 246 +206
26JUN26 157.50 C 2.75 3.72 2.01 2.11 -2.20 43 1,099 1,046 +934
26JUN26 160.00 C 1.74 4.62 1.58 1.18 -1.78 43 913 1,381 +186
26JUN26 162.50 C 2.33 3.20 0.94 0.59 -1.33 42 207 591 -42
26JUN26 165.00 C 1.08 2.04 0.52 0.27 -0.90 42 179 480 -6
26JUN26 167.50 C 1.00 1.10 0.31 0.11 -0.56 42 188 759 -43
26JUN26 170.00 C 0.27 0.27 0.27 0.04 -0.35 42 1 452 0
26JUN26 172.50 C 0.19 0.19 0.19 0.02 -0.18 44 20 1,028 0
26JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.09 46 0 1,907 0
26JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.04 51 0 95 0
26JUN26 180.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 172 0
26JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 62 0 197 0
26JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 67 0 284 0
26JUN26 187.50 C 0.01 0.01 0.01 0.01 0.00 71 10 41 -10
26JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 76 0 55 0
26JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
26JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
26JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 57.89 -2.16 236 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 55.35 -2.21 223 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 52.97 -2.09 218 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 50.51 -2.05 209 0 0 0
29JUN26 110.00 C 47.50 47.50 47.50 47.43 -2.63 173 3 122 -3
29JUN26 112.50 C 0.00 0.00 0.00 45.38 -2.18 184 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 42.69 -2.37 166 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 40.42 -2.14 166 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 37.69 -2.38 148 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 35.19 -2.38 138 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 32.69 -2.38 129 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 30.14 -2.43 119 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 26.76 -3.31 0 0 6 0
29JUN26 132.50 C 0.00 0.00 0.00 24.26 -3.31 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 21.76 -3.31 0 0 30 0
29JUN26 137.50 C 0.00 0.00 0.00 19.81 -2.77 74 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 17.24 -2.85 64 0 2 0
29JUN26 142.50 C 0.00 0.00 0.00 14.67 -2.94 54 0 46 0
29JUN26 145.00 C 0.00 0.00 0.00 12.13 -3.02 45 0 15 0
29JUN26 147.50 C 0.00 0.00 0.00 9.66 -3.10 38 0 744 0
29JUN26 150.00 C 10.46 10.46 9.40 7.69 -2.77 41 31 2,744 -26
29JUN26 152.50 C 7.20 7.20 7.20 5.72 -2.58 39 7 5,442 -5
29JUN26 155.00 C 8.47 8.47 3.87 4.05 -2.12 38 771 17,031 +54
29JUN26 157.50 C 3.28 6.24 2.67 2.71 -1.83 38 1,826 3,117 -77
29JUN26 160.00 C 2.05 4.96 1.82 1.72 -1.47 37 3,296 5,105 +310
29JUN26 162.50 C 1.30 3.50 1.28 1.02 -1.12 37 1,078 26,792 +632
29JUN26 165.00 C 1.00 2.23 0.84 0.57 -0.80 37 709 54,622 +1
29JUN26 167.50 C 0.60 1.50 0.60 0.30 -0.53 37 206 2,796 +11
29JUN26 170.00 C 0.41 1.04 0.38 0.15 -0.35 37 470 14,767 +44
29JUN26 172.50 C 0.27 0.82 0.27 0.07 -0.20 37 73 10,111 -1
29JUN26 175.00 C 0.20 0.21 0.20 0.03 -0.11 37 42 10,269 +10
29JUN26 177.50 C 0.00 0.00 0.00 0.02 -0.05 39 0 7,375 0
29JUN26 180.00 C 0.16 0.20 0.15 0.01 -0.03 40 39 16,161 -1
29JUN26 182.50 C 0.08 0.08 0.08 0.01 -0.01 43 80 6,397 -50
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5,861 0
29JUN26 187.50 C 0.17 0.17 0.07 0.01 0.00 50 403 1,994 -3
29JUN26 190.00 C 0.05 0.10 0.05 0.01 0.00 54 35 5,247 -2
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2,149 0
29JUN26 195.00 C 0.08 0.08 0.08 0.01 0.00 60 5 2,018 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2,284 0
29JUN26 200.00 C 0.13 0.13 0.10 0.01 0.00 66 101 9,118 +29
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,198 0
29JUN26 210.00 C 0.07 0.07 0.07 0.01 0.00 78 1 2,658 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,186 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3,924 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,312 0
29JUN26 230.00 C 0.05 0.05 0.05 0.01 0.00 100 25 4,132 -25
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,716 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 110 0 4,260 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 115 0 713 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 119 0 2,132 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 124 0 531 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 128 0 577 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 132 0 158 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 137 0 905 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 141 0 261 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 145 0 101 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 149 0 46 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 153 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 157 0 91 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1,281 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 168 0 300 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 175 0 247 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 181 0 239 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 188 0 184 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 194 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 200 0 114 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 206 0 187 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 212 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 217 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 223 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 228 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 233 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 238 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 243 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 248 0 275 0
03JUL26 137.50 C 0.00 0.00 0.00 19.81 - 56 0 0 -
03JUL26 140.00 C 0.00 0.00 0.00 17.24 - 48 0 0 -
03JUL26 142.50 C 0.00 0.00 0.00 14.67 -3.13 40 0 0 0
03JUL26 145.00 C 0.00 0.00 0.00 12.80 -2.66 47 0 0 0
03JUL26 147.50 C 0.00 0.00 0.00 10.64 -2.56 45 0 0 0
03JUL26 150.00 C 0.00 0.00 0.00 8.65 -2.43 43 0 0 0
03JUL26 152.50 C 6.57 6.57 6.57 6.57 -2.54 39 30 30 +30
03JUL26 155.00 C 6.64 6.72 5.89 5.32 -1.80 42 106 216 +106
03JUL26 157.50 C 6.76 6.76 4.39 4.01 -1.57 41 163 836 +43
03JUL26 160.00 C 5.33 5.66 2.85 2.95 -1.33 41 387 3,018 +209
03JUL26 162.50 C 4.43 4.43 2.29 2.10 -1.10 41 223 355 +60
03JUL26 165.00 C 2.00 3.22 2.00 1.46 -0.87 41 125 207 -32
03JUL26 167.50 C 1.25 2.51 1.20 0.98 -0.67 41 227 289 +15
03JUL26 170.00 C 1.76 1.81 1.63 0.64 -0.50 41 90 102 0
03JUL26 172.50 C 1.30 1.30 0.68 0.41 -0.40 41 75 76 +23
03JUL26 175.00 C 0.00 0.00 0.00 0.25 -0.28 40 0 76 0
03JUL26 177.50 C 0.39 0.39 0.39 0.15 -0.19 40 30 209 +30
03JUL26 180.00 C 0.00 0.00 0.00 0.09 -0.12 41 0 425 0
03JUL26 182.50 C 0.00 0.00 0.00 0.05 -0.08 40 0 0 0
03JUL26 185.00 C 0.00 0.00 0.00 0.03 -0.05 41 0 0 0
03JUL26 187.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 37.69 -2.74 55 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 35.23 -2.75 52 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 32.79 -2.77 49 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 30.14 -3.02 43 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 28.22 -2.57 48 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 25.95 -2.52 47 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 22.60 -3.60 33 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 21.74 -2.26 46 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 19.37 -2.50 43 0 4 0
30JUL26 142.50 C 0.00 0.00 0.00 17.78 -2.05 45 0 37 0
30JUL26 145.00 C 16.12 16.12 16.12 15.91 -1.96 44 50 521 +50
30JUL26 147.50 C 0.00 0.00 0.00 14.12 -1.90 43 0 346 0
30JUL26 150.00 C 0.00 0.00 0.00 12.53 -1.32 43 0 1,162 0
30JUL26 152.50 C 0.00 0.00 0.00 10.79 -1.49 42 0 2,080 0
30JUL26 155.00 C 9.43 12.33 8.82 9.09 -1.73 40 614 2,492 +352
30JUL26 157.50 C 7.92 11.28 7.92 8.20 -1.27 42 2,282 3,622 +1,904
30JUL26 160.00 C 6.82 9.86 6.77 7.11 -1.14 42 3,237 6,351 +2,623
30JUL26 162.50 C 5.97 8.03 5.97 6.16 -0.97 42 376 16,709 +56
30JUL26 165.00 C 5.09 7.54 5.09 5.25 -0.89 42 370 8,685 +2
30JUL26 167.50 C 4.50 5.02 4.50 4.51 -0.74 42 188 1,366 +18
30JUL26 170.00 C 3.71 5.33 3.70 3.79 -0.67 42 136 2,754 +92
30JUL26 172.50 C 3.61 3.63 3.33 3.20 -0.57 42 120 2,437 -60
30JUL26 175.00 C 2.60 3.28 2.60 2.67 -0.50 42 263 3,678 +130
30JUL26 177.50 C 2.69 2.76 2.44 2.21 -0.48 42 78 1,789 +28
30JUL26 180.00 C 2.00 3.00 2.00 1.83 -0.50 42 429 4,963 +207
30JUL26 182.50 C 1.97 1.97 1.78 1.50 -0.43 42 35 1,689 +30
30JUL26 185.00 C 1.70 2.00 1.62 1.23 -0.35 42 72 1,364 -1
30JUL26 187.50 C 1.59 1.59 1.59 1.00 -0.30 42 10 869 0
30JUL26 190.00 C 1.08 1.65 1.08 0.81 -0.24 42 146 1,084 -66
30JUL26 192.50 C 1.52 1.52 1.19 0.65 -0.20 41 86 1,003 +56
30JUL26 195.00 C 0.00 0.00 0.00 0.52 -0.17 41 0 1,083 0
30JUL26 197.50 C 1.19 1.19 1.19 0.42 -0.13 42 30 427 +30
30JUL26 200.00 C 0.88 0.88 0.75 0.33 -0.11 41 76 1,083 +14
30JUL26 205.00 C 0.00 0.00 0.00 0.21 -0.07 42 0 344 0
30JUL26 210.00 C 0.57 0.57 0.51 0.13 -0.04 42 17 617 -10
30JUL26 215.00 C 0.49 0.49 0.49 0.08 -0.03 42 30 448 -30
30JUL26 220.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 355 0
30JUL26 225.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 181 0
30JUL26 230.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 255 0
30JUL26 235.00 C 0.21 0.21 0.21 0.01 -0.01 42 60 135 +60
30JUL26 240.00 C 0.22 0.22 0.18 0.01 0.00 44 122 609 +64
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 383 0
30JUL26 250.00 C 0.20 0.20 0.20 0.01 0.00 47 25 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 589 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,299 0
28AUG26 127.50 C 0.00 0.00 0.00 32.30 -1.76 49 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 30.29 -2.08 49 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 28.35 -2.47 49 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 26.44 -2.41 49 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 24.64 -2.31 49 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 22.92 -2.20 49 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 21.28 -2.09 49 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 19.53 -2.16 48 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 18.04 -2.05 48 0 0 0
28AUG26 150.00 C 16.85 16.85 16.85 16.72 -1.85 48 30 134 +30
28AUG26 152.50 C 15.10 15.10 15.10 15.53 -1.59 49 100 414 +60
28AUG26 155.00 C 14.07 14.07 13.42 14.03 -1.26 48 352 752 +157
28AUG26 157.50 C 12.73 13.82 12.70 12.87 -1.17 48 639 1,072 +445
28AUG26 160.00 C 11.64 14.14 11.64 11.76 -1.11 48 234 1,299 +36
28AUG26 162.50 C 10.73 13.18 10.73 10.82 -1.00 48 250 1,237 +190
28AUG26 165.00 C 10.99 10.99 10.02 9.88 -0.87 48 246 838 -12
28AUG26 167.50 C 10.94 10.94 9.41 9.13 -0.66 49 31 1,109 +31
28AUG26 170.00 C 8.34 10.22 8.20 8.34 -0.57 49 66 5,791 -5
28AUG26 172.50 C 7.47 9.65 7.47 7.63 -0.45 49 230 521 -43
28AUG26 175.00 C 6.96 7.42 6.69 6.97 -0.36 49 152 743 +1
28AUG26 177.50 C 7.03 7.03 6.23 6.30 -0.45 49 33 1,169 -33
28AUG26 180.00 C 7.30 7.30 5.70 5.69 -0.48 49 32 990 0
28AUG26 182.50 C 0.00 0.00 0.00 5.13 -0.51 49 0 522 0
28AUG26 185.00 C 0.00 0.00 0.00 4.62 -0.53 49 0 726 0
28AUG26 187.50 C 4.55 4.55 4.55 4.15 -0.48 49 5 276 0
28AUG26 190.00 C 4.21 4.21 4.21 3.73 -0.42 49 30 1,505 0
28AUG26 192.50 C 3.88 3.88 3.88 3.34 -0.38 49 30 433 -30
28AUG26 195.00 C 3.56 3.65 3.56 2.99 -0.34 49 61 357 -29
28AUG26 197.50 C 3.00 3.27 3.00 2.67 -0.30 49 120 316 -5
28AUG26 200.00 C 3.03 3.03 3.03 2.39 -0.26 49 62 1,026 -30
28AUG26 205.00 C 2.57 2.57 2.57 1.90 -0.20 49 2 141 -2
28AUG26 210.00 C 2.28 2.28 2.28 1.50 -0.16 49 1 52 +1
29SEP26 100.00 C 0.00 0.00 0.00 57.99 -2.07 50 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 55.64 -2.05 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 53.35 -2.00 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 50.99 -2.03 49 0 0 0
29SEP26 110.00 C 50.57 50.57 50.57 48.71 -2.01 49 1 626 +1
29SEP26 112.50 C 0.00 0.00 0.00 46.46 -1.98 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 44.25 -1.94 48 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 42.08 -1.91 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 40.04 -1.78 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 37.86 -2.25 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 35.92 -2.12 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 33.87 -2.15 47 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 32.05 -2.95 47 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 30.09 -2.05 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 28.29 -2.64 47 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 26.75 -2.41 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 25.12 -2.34 47 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 23.51 -2.31 47 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 22.23 -2.01 48 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 20.22 -2.51 46 0 19 0
29SEP26 150.00 C 0.00 0.00 0.00 19.40 -1.89 48 0 527 0
29SEP26 152.50 C 0.00 0.00 0.00 17.75 -2.16 46 0 1,708 0
29SEP26 155.00 C 16.58 16.80 16.05 16.28 -1.76 46 349 427 +317
29SEP26 157.50 C 15.87 16.17 15.03 15.16 -1.68 46 272 459 +212
29SEP26 160.00 C 14.39 17.08 13.99 14.09 -1.60 46 420 1,102 +101
29SEP26 162.50 C 13.45 13.45 13.45 13.42 -1.18 47 30 609 +30
29SEP26 165.00 C 12.47 12.47 12.47 12.53 -1.05 47 30 178 +14
29SEP26 167.50 C 12.28 12.28 12.28 11.70 -0.91 48 30 355 +30
29SEP26 170.00 C 12.78 12.78 11.43 10.89 -0.81 48 56 3,017 +6
29SEP26 172.50 C 11.95 11.95 9.95 10.11 -0.73 48 32 639 +30
29SEP26 175.00 C 9.35 9.35 9.35 9.40 -0.63 48 30 3,835 0
29SEP26 177.50 C 10.00 10.00 10.00 8.72 -0.56 48 4 1,581 0
29SEP26 180.00 C 8.11 8.11 7.86 7.88 -0.69 48 6 1,116 +4
29SEP26 182.50 C 0.00 0.00 0.00 7.40 -0.55 48 0 857 0
29SEP26 185.00 C 7.41 7.41 7.41 6.81 -0.58 48 13 875 -13
29SEP26 187.50 C 6.63 6.63 6.63 6.26 -0.61 48 6 435 -6
29SEP26 190.00 C 0.00 0.00 0.00 5.76 -0.62 48 0 1,320 0
29SEP26 192.50 C 0.00 0.00 0.00 5.28 -0.64 48 0 161 0
29SEP26 195.00 C 5.35 5.35 5.35 4.85 -0.66 48 16 439 +16
29SEP26 197.50 C 4.76 4.76 4.76 4.44 -0.66 48 13 198 0
29SEP26 200.00 C 5.54 5.54 4.42 4.07 -0.61 48 85 1,189 -34
29SEP26 205.00 C 3.95 3.95 3.95 3.40 -0.53 48 1 134 0
29SEP26 210.00 C 4.19 4.19 3.40 2.84 -0.45 48 35 652 +5
29SEP26 215.00 C 0.00 0.00 0.00 2.37 -0.38 48 0 239 0
29SEP26 220.00 C 0.00 0.00 0.00 1.97 -0.32 48 0 524 0
29SEP26 225.00 C 0.00 0.00 0.00 1.63 -0.28 48 0 178 0
29SEP26 230.00 C 2.10 2.10 2.10 1.35 -0.23 48 5 1,132 +5
29SEP26 235.00 C 0.00 0.00 0.00 1.11 -0.20 48 0 135 0
29SEP26 240.00 C 0.00 0.00 0.00 0.92 -0.16 48 0 937 0
29SEP26 245.00 C 0.00 0.00 0.00 0.76 -0.13 48 0 198 0
29SEP26 250.00 C 0.00 0.00 0.00 0.62 -0.12 48 0 515 0
29SEP26 255.00 C 0.00 0.00 0.00 0.51 -0.09 48 0 351 0
29SEP26 260.00 C 1.05 1.05 1.05 0.42 -0.08 48 2 531 -2
29SEP26 265.00 C 0.00 0.00 0.00 0.34 -0.07 47 0 600 0
29SEP26 270.00 C 0.00 0.00 0.00 0.28 -0.05 48 0 998 0
29SEP26 275.00 C 0.00 0.00 0.00 0.23 -0.04 48 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.19 -0.03 48 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 1,431 0
29SEP26 295.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 546 0
29SEP26 320.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.03 0.00 48 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.02 0.00 48 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 47 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 49 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 50 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 52 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 53 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 54 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 56 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 57 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 58 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 59 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 61 0 413 0
30DEC26 100.00 C 0.00 0.00 0.00 60.19 -2.06 49 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 58.00 -2.08 49 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 55.83 -2.11 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 53.80 -2.03 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 51.71 -2.04 48 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 49.75 -1.97 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 47.77 -1.96 48 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 45.86 -2.20 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 43.98 -1.89 48 0 38 0
30DEC26 122.50 C 0.00 0.00 0.00 42.16 -2.11 48 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 40.37 -2.08 47 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 38.64 -2.04 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 37.12 -1.83 48 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 35.53 -1.75 48 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 33.94 -1.72 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 32.24 -1.85 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 30.77 -1.80 47 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 29.36 -1.75 47 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 28.01 -1.73 47 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 26.72 -1.71 47 0 59 0
30DEC26 150.00 C 0.00 0.00 0.00 26.03 -1.97 48 0 194 0
30DEC26 152.50 C 24.80 24.80 24.80 25.27 -1.41 49 62 405 +16
30DEC26 155.00 C 0.00 0.00 0.00 23.71 -1.81 48 0 820 0
30DEC26 157.50 C 24.47 24.47 24.47 22.94 -0.69 49 1 282 +1
30DEC26 160.00 C 0.00 0.00 0.00 21.47 -1.07 48 0 1,800 0
30DEC26 162.50 C 0.00 0.00 0.00 20.41 -1.08 48 0 518 0
30DEC26 165.00 C 0.00 0.00 0.00 19.48 -1.00 48 0 961 0
30DEC26 167.50 C 0.00 0.00 0.00 18.49 -1.03 48 0 697 0
30DEC26 170.00 C 0.00 0.00 0.00 17.64 -0.95 48 0 1,735 0
30DEC26 172.50 C 0.00 0.00 0.00 16.81 -0.89 48 0 705 0
30DEC26 175.00 C 0.00 0.00 0.00 15.99 -0.86 48 0 827 0
30DEC26 177.50 C 0.00 0.00 0.00 15.27 -0.76 49 0 813 0
30DEC26 180.00 C 0.00 0.00 0.00 14.51 -0.74 49 0 2,351 0
30DEC26 182.50 C 0.00 0.00 0.00 13.82 -0.69 49 0 2,239 0
30DEC26 185.00 C 0.00 0.00 0.00 13.12 -0.67 49 0 392 0
30DEC26 187.50 C 0.00 0.00 0.00 12.45 -1.07 49 0 166 0
30DEC26 190.00 C 13.68 13.68 13.68 11.81 -1.03 48 2 1,633 0
30DEC26 192.50 C 0.00 0.00 0.00 11.20 -1.00 48 0 193 0
30DEC26 195.00 C 0.00 0.00 0.00 10.61 -0.98 48 0 428 0
30DEC26 197.50 C 10.75 11.00 10.75 10.06 -0.95 48 31 224 +30
30DEC26 200.00 C 10.00 10.32 10.00 9.53 -0.92 48 8 1,051 -2
30DEC26 205.00 C 0.00 0.00 0.00 8.56 -0.86 48 0 304 0
30DEC26 210.00 C 8.30 8.30 8.30 7.68 -1.05 48 2 333 0
30DEC26 215.00 C 7.47 7.65 7.47 6.88 -0.75 48 31 154 +30
30DEC26 220.00 C 0.00 0.00 0.00 6.16 -0.90 48 0 2,952 0
30DEC26 225.00 C 0.00 0.00 0.00 5.52 -0.64 48 0 88 0
30DEC26 230.00 C 0.00 0.00 0.00 4.94 -0.60 48 0 253 0
30DEC26 235.00 C 5.36 5.36 5.36 4.42 -0.55 48 30 369 +30
30DEC26 240.00 C 4.77 4.77 4.77 3.95 -0.51 48 30 1,565 +30
30DEC26 245.00 C 4.64 4.64 4.64 3.53 -0.47 48 30 1,388 +30
30DEC26 250.00 C 0.00 0.00 0.00 3.16 -0.43 48 0 717 0
30DEC26 255.00 C 0.00 0.00 0.00 2.82 -0.40 48 0 344 0
30DEC26 260.00 C 0.00 0.00 0.00 2.52 -0.45 48 0 290 0
30DEC26 265.00 C 0.00 0.00 0.00 2.25 -0.34 48 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 2.01 -0.31 48 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 1.79 -0.29 48 0 101 0
30DEC26 280.00 C 0.00 0.00 0.00 1.60 -0.26 48 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 1.39 -0.28 48 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 1.28 -0.21 48 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 1.11 -0.23 48 0 265 0
30DEC26 300.00 C 0.00 0.00 0.00 0.99 -0.21 48 0 1,596 0
30DEC26 310.00 C 0.00 0.00 0.00 0.79 -0.17 48 0 260 0
30DEC26 320.00 C 1.75 1.75 1.75 0.63 -0.14 48 4 1,352 0
30DEC26 330.00 C 0.00 0.00 0.00 0.50 -0.12 48 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 0.40 -0.10 48 0 485 0
30DEC26 350.00 C 1.21 1.21 0.99 0.32 -0.08 48 32 568 -2
30MAR27 120.00 C 0.00 0.00 0.00 47.91 -1.84 49 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 46.28 -2.06 49 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 44.60 -2.07 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 43.04 -2.01 48 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 41.53 -1.94 48 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 39.97 -1.96 48 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 38.54 -1.92 48 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 37.10 -1.49 48 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 35.84 -1.36 48 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 34.52 -1.36 48 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 33.23 -1.36 48 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 32.00 -1.31 48 0 1,401 0
30MAR27 150.00 C 0.00 0.00 0.00 30.84 -1.51 48 0 1,821 0
30MAR27 152.50 C 0.00 0.00 0.00 29.71 -1.45 48 0 185 0
30MAR27 155.00 C 29.94 29.94 29.94 28.61 -1.48 48 25 216 0
30MAR27 157.50 C 0.00 0.00 0.00 27.53 -1.49 48 0 1,111 0
30MAR27 160.00 C 0.00 0.00 0.00 26.59 -1.12 48 0 1,408 0
30MAR27 162.50 C 0.00 0.00 0.00 25.74 -0.95 49 0 344 0
30MAR27 165.00 C 25.00 25.00 25.00 24.89 -0.85 49 1 123 0
30MAR27 167.50 C 0.00 0.00 0.00 23.87 -0.94 49 0 153 0
30MAR27 170.00 C 0.00 0.00 0.00 23.03 -0.81 49 0 242 0
30MAR27 172.50 C 0.00 0.00 0.00 22.20 -0.83 49 0 302 0
30MAR27 175.00 C 0.00 0.00 0.00 21.70 -0.49 49 0 586 0
30MAR27 177.50 C 0.00 0.00 0.00 20.60 -0.74 49 0 404 0
30MAR27 180.00 C 21.05 21.05 19.05 20.03 -0.59 49 37 599 +23
30MAR27 182.50 C 0.00 0.00 0.00 19.00 -0.89 49 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 18.31 -0.88 49 0 1,423 0
30MAR27 187.50 C 0.00 0.00 0.00 17.77 -0.74 49 0 294 0
30MAR27 190.00 C 0.00 0.00 0.00 17.10 -0.99 49 0 757 0
30MAR27 192.50 C 0.00 0.00 0.00 16.49 -0.91 49 0 221 0
30MAR27 195.00 C 0.00 0.00 0.00 15.31 -0.93 48 0 217 0
30MAR27 197.50 C 15.23 15.23 15.23 15.25 -0.84 49 1 35 0
30MAR27 200.00 C 0.00 0.00 0.00 14.65 -1.05 49 0 296 0
30MAR27 205.00 C 0.00 0.00 0.00 13.53 -1.21 49 0 103 0
30MAR27 210.00 C 0.00 0.00 0.00 12.49 -1.15 49 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 11.44 -0.81 49 0 150 0
30MAR27 220.00 C 11.66 11.66 11.66 10.64 -1.02 49 1 1,102 0
30MAR27 225.00 C 0.00 0.00 0.00 9.81 -0.65 49 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 9.06 -0.61 49 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 8.36 -0.58 49 0 22 0
30MAR27 240.00 C 0.00 0.00 0.00 7.71 -0.55 49 0 154 0
30MAR27 245.00 C 0.00 0.00 0.00 7.11 -0.52 49 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 6.56 -0.49 49 0 306 0
30MAR27 255.00 C 0.00 0.00 0.00 6.05 -0.47 49 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 5.59 -0.43 49 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 5.15 -0.41 49 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 4.76 -0.38 49 0 1,066 0
30MAR27 275.00 C 0.00 0.00 0.00 4.39 -0.36 49 0 333 0
29JUN27 137.50 C 0.00 0.00 0.00 40.51 - 50 0 0 -
29JUN27 140.00 C 0.00 0.00 0.00 39.24 -1.58 50 0 32 0
29JUN27 142.50 C 0.00 0.00 0.00 38.00 -1.55 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 36.80 -1.52 49 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 35.64 -1.49 49 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 34.52 -1.46 50 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 33.44 -1.42 50 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 33.06 -0.71 51 0 20 0
29JUN27 157.50 C 0.00 0.00 0.00 32.06 -0.52 51 0 0 0
29JUN27 160.00 C 29.69 29.69 29.69 30.62 -0.64 50 34 34 -12
29JUN27 162.50 C 0.00 0.00 0.00 29.39 -1.54 49 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 29.06 -0.88 51 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 28.09 -0.95 50 0 112 0
29JUN27 170.00 C 0.00 0.00 0.00 27.14 -1.07 50 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 26.33 -1.04 50 0 29 0
29JUN27 175.00 C 0.00 0.00 0.00 25.52 -1.01 50 0 3 0
29JUN27 177.50 C 24.51 24.51 24.51 24.72 -1.03 50 4 1 -3
29JUN27 180.00 C 0.00 0.00 0.00 23.91 -1.13 50 0 43 0
29JUN27 182.50 C 22.48 22.48 22.48 23.12 -1.19 50 5 5 0
29JUN27 185.00 C 0.00 0.00 0.00 22.33 -1.27 50 0 43 0
29JUN27 187.50 C 0.00 0.00 0.00 21.55 -1.36 50 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 20.91 -1.33 50 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 20.28 -1.32 50 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 19.65 -1.33 50 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 19.01 -1.36 50 0 77 0
29JUN27 200.00 C 0.00 0.00 0.00 18.40 -1.47 50 0 0 0
29JUN27 205.00 C 18.00 18.00 18.00 17.16 -1.47 50 15 323 -1
29JUN27 210.00 C 16.53 16.54 16.53 16.08 -1.31 50 60 270 +60
TOTAL CALL 27,395 448,745 +9,894
26JUN26 137.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
26JUN26 140.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
26JUN26 142.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 0.05 0.00 43 0 3 0
26JUN26 147.50 P 0.00 0.00 0.00 0.15 +0.02 42 0 2 0
26JUN26 150.00 P 0.30 0.40 0.14 0.39 +0.09 42 582 393 +302
26JUN26 152.50 P 0.79 0.83 0.21 0.81 +0.20 41 3,054 2,260 +2,213
26JUN26 155.00 P 1.31 1.63 0.40 1.58 +0.43 41 2,863 2,809 +2,277
26JUN26 157.50 P 2.18 2.98 0.72 2.74 +0.78 41 2,816 2,668 +1,600
26JUN26 160.00 P 3.49 4.68 1.65 4.28 +1.20 39 924 1,773 +559
26JUN26 162.50 P 5.78 5.85 2.41 6.16 +1.59 37 155 1,301 +26
26JUN26 165.00 P 0.00 0.00 0.00 8.53 +2.36 42 0 495 0
26JUN26 167.50 P 0.00 0.00 0.00 10.88 +2.73 42 0 560 0
26JUN26 170.00 P 12.20 12.20 12.20 13.32 +2.98 42 2 268 0
26JUN26 172.50 P 0.00 0.00 0.00 15.80 +3.15 0 0 396 0
26JUN26 175.00 P 12.70 12.70 12.70 18.30 +3.24 0 10 510 0
26JUN26 177.50 P 18.09 18.09 18.09 20.80 +2.76 0 100 240 +100
26JUN26 180.00 P 0.00 0.00 0.00 23.30 +3.30 0 0 17 0
26JUN26 182.50 P 0.00 0.00 0.00 25.80 +3.30 0 0 0 0
26JUN26 185.00 P 0.00 0.00 0.00 28.30 +3.30 0 0 2 0
26JUN26 187.50 P 0.00 0.00 0.00 30.80 +3.30 0 0 0 0
26JUN26 190.00 P 0.00 0.00 0.00 33.30 +3.30 0 0 0 0
26JUN26 192.50 P 0.00 0.00 0.00 35.80 +2.82 0 0 0 0
26JUN26 195.00 P 0.00 0.00 0.00 38.30 +2.83 0 0 0 0
26JUN26 197.50 P 0.00 0.00 0.00 40.80 +2.84 0 0 0 0
26JUN26 200.00 P 0.00 0.00 0.00 43.30 +2.85 0 0 0 0
26JUN26 205.00 P 0.00 0.00 0.00 48.30 +2.86 0 0 0 0
26JUN26 210.00 P 0.00 0.00 0.00 53.30 +2.86 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2,268 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 114 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 108 0 256 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 102 0 64 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 97 0 373 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 91 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,241 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,403 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 74 0 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 0.07 0.07 0.07 0.01 0.00 64 70 912 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,298 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3,274 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,595 0
29JUN26 135.00 P 0.04 0.04 0.04 0.01 0.00 44 1 2,578 +1
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2,039 0
29JUN26 140.00 P 0.15 0.18 0.10 0.02 +0.01 37 134 2,909 +57
29JUN26 142.50 P 0.24 0.24 0.24 0.06 +0.03 37 1 3,629 0
29JUN26 145.00 P 0.22 0.30 0.18 0.16 +0.08 37 90 7,363 +60
29JUN26 147.50 P 0.43 0.49 0.20 0.35 +0.17 37 1,108 6,220 +4
29JUN26 150.00 P 0.58 0.85 0.26 0.72 +0.33 37 332 26,208 -146
29JUN26 152.50 P 0.73 1.40 0.54 1.24 +0.49 36 1,409 12,341 -54
29JUN26 155.00 P 2.00 2.34 0.80 2.10 +0.79 36 1,617 7,489 +582
29JUN26 157.50 P 2.83 3.69 1.34 3.27 +1.10 35 4,448 41,503 +1,034
29JUN26 160.00 P 3.48 5.35 1.84 4.75 +1.45 35 2,894 78,191 -954
29JUN26 162.50 P 3.42 7.13 3.19 6.70 +1.93 36 553 72,034 +65
29JUN26 165.00 P 5.00 8.80 4.93 8.53 +2.02 30 763 8,242 +90
29JUN26 167.50 P 6.68 11.20 6.50 10.93 +2.65 33 640 2,827 +49
29JUN26 170.00 P 12.60 13.81 8.10 13.40 +2.67 37 1,247 5,477 -714
29JUN26 172.50 P 14.37 15.63 14.00 15.83 +3.12 37 230 3,272 -228
29JUN26 175.00 P 13.40 18.40 13.40 18.30 +3.22 0 83 4,528 -83
29JUN26 177.50 P 19.50 21.10 19.50 20.80 +2.76 0 96 5,609 -36
29JUN26 180.00 P 22.10 22.85 22.10 23.30 +3.30 0 1,522 12,320 -12
29JUN26 182.50 P 25.32 25.33 25.14 25.80 +3.30 0 90 2,885 +90
29JUN26 185.00 P 0.00 0.00 0.00 28.30 +3.30 0 0 3,753 0
29JUN26 187.50 P 0.00 0.00 0.00 30.80 +3.30 0 0 1,481 0
29JUN26 190.00 P 30.52 33.50 30.52 33.30 +2.40 0 101 2,937 -1
29JUN26 192.50 P 35.09 35.09 35.09 35.80 +2.82 0 2 2,105 0
29JUN26 195.00 P 38.75 38.75 38.75 38.30 +2.78 0 2 556 0
29JUN26 197.50 P 41.20 41.20 41.20 40.80 +2.39 0 1 325 0
29JUN26 200.00 P 43.74 43.74 43.74 43.30 +2.85 0 2 5,038 0
29JUN26 205.00 P 47.37 47.37 47.37 48.30 +2.60 0 2 1,843 -2
29JUN26 210.00 P 52.58 52.58 52.58 53.30 +2.62 0 2 1,084 -2
29JUN26 215.00 P 55.67 55.67 55.67 58.30 +2.63 0 4 1,037 -4
29JUN26 220.00 P 0.00 0.00 0.00 63.30 +2.43 0 0 2,001 0
29JUN26 225.00 P 0.00 0.00 0.00 68.30 +2.66 0 0 1,213 0
29JUN26 230.00 P 0.00 0.00 0.00 73.30 +2.85 0 0 882 0
29JUN26 235.00 P 0.00 0.00 0.00 78.30 +2.67 0 0 1,294 0
29JUN26 240.00 P 0.00 0.00 0.00 83.30 +3.30 0 0 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 88.30 +2.68 0 0 1,343 0
29JUN26 250.00 P 0.00 0.00 0.00 93.30 +2.87 0 0 232 0
29JUN26 255.00 P 0.00 0.00 0.00 98.30 +2.87 0 0 112 0
29JUN26 260.00 P 0.00 0.00 0.00 103.30 +2.88 0 0 135 0
29JUN26 265.00 P 0.00 0.00 0.00 108.30 +2.75 0 0 647 0
29JUN26 270.00 P 0.00 0.00 0.00 113.30 +2.88 0 0 210 0
29JUN26 275.00 P 0.00 0.00 0.00 118.30 +2.88 0 0 487 0
29JUN26 280.00 P 0.00 0.00 0.00 123.30 +2.89 0 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 128.30 +2.89 0 0 209 0
29JUN26 290.00 P 132.24 132.24 132.24 133.30 +2.93 0 60 1,514 0
29JUN26 295.00 P 0.00 0.00 0.00 138.30 +2.90 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 143.30 +2.91 0 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 153.30 +2.91 0 0 60 0
29JUN26 320.00 P 162.22 162.22 162.22 163.30 +2.55 0 26 42 +26
29JUN26 330.00 P 0.00 0.00 0.00 173.30 +2.93 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 183.30 +2.94 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 193.30 +2.95 0 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 203.30 +2.96 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 213.30 +2.96 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 223.30 +2.97 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 233.30 +2.98 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 243.30 +2.99 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 253.30 +2.99 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 263.30 +3.00 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 273.30 +3.01 0 0 22 0
29JUN26 440.00 P 0.00 0.00 0.00 283.30 +3.01 0 0 22 0
29JUN26 450.00 P 0.00 0.00 0.00 293.30 +3.02 0 0 22 0
03JUL26 137.50 P 0.00 0.00 0.00 0.10 - 41 0 0 -
03JUL26 140.00 P 0.00 0.00 0.00 0.20 - 41 0 0 -
03JUL26 142.50 P 0.00 0.00 0.00 0.36 +0.17 41 0 0 0
03JUL26 145.00 P 0.67 0.67 0.67 0.64 +0.30 41 4 4 +4
03JUL26 147.50 P 0.96 0.96 0.96 1.03 +0.44 40 30 60 +30
03JUL26 150.00 P 1.65 1.72 1.65 1.64 +0.66 41 105 167 +105
03JUL26 152.50 P 1.26 2.45 1.26 2.34 +0.81 40 204 252 +65
03JUL26 155.00 P 2.83 3.45 1.45 3.32 +1.05 40 558 592 +337
03JUL26 157.50 P 2.49 4.57 2.09 4.45 +1.23 39 920 736 +611
03JUL26 160.00 P 3.50 6.00 3.30 5.88 +1.48 39 144 623 +121
03JUL26 162.50 P 4.77 6.92 4.40 7.50 +1.66 38 215 503 +35
03JUL26 165.00 P 6.27 6.27 5.81 9.58 +2.08 40 210 838 -90
03JUL26 167.50 P 7.03 7.75 7.03 11.51 +2.42 38 60 566 -60
03JUL26 170.00 P 0.00 0.00 0.00 13.82 +2.76 40 0 0 0
03JUL26 172.50 P 0.00 0.00 0.00 16.10 +2.92 40 0 0 0
03JUL26 175.00 P 0.00 0.00 0.00 18.46 +3.05 40 0 0 0
03JUL26 177.50 P 0.00 0.00 0.00 20.88 +2.84 41 0 0 0
03JUL26 180.00 P 0.00 0.00 0.00 23.33 +3.21 41 0 0 0
03JUL26 182.50 P 0.00 0.00 0.00 25.81 +3.26 41 0 0 0
03JUL26 185.00 P 0.00 0.00 0.00 28.30 +3.29 0 0 0 0
03JUL26 187.50 P 0.00 0.00 0.00 30.80 +3.30 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 0.14 +0.06 41 0 676 0
30JUL26 122.50 P 0.46 0.46 0.46 0.22 +0.09 41 1 297 0
30JUL26 125.00 P 0.65 0.65 0.65 0.33 +0.14 41 3 1,418 +3
30JUL26 127.50 P 0.00 0.00 0.00 0.48 +0.19 42 0 792 0
30JUL26 130.00 P 0.88 1.02 0.88 0.66 +0.25 41 73 547 +30
30JUL26 132.50 P 1.10 1.26 1.10 0.93 +0.33 42 35 583 +30
30JUL26 135.00 P 1.34 1.51 1.27 1.26 +0.42 42 154 1,155 +60
30JUL26 137.50 P 1.70 1.70 1.66 1.65 +0.52 42 37 1,306 +30
30JUL26 140.00 P 2.00 2.32 1.52 2.15 +0.65 42 287 1,852 +16
30JUL26 142.50 P 2.09 2.88 1.86 2.75 +0.77 42 260 2,133 +4
30JUL26 145.00 P 2.33 3.60 2.33 3.44 +0.91 42 162 2,902 +60
30JUL26 147.50 P 4.01 4.38 3.01 4.10 +0.91 41 201 2,583 +96
30JUL26 150.00 P 4.70 5.38 3.49 5.00 +1.01 41 451 6,884 +215
30JUL26 152.50 P 4.35 6.40 4.23 6.18 +1.31 42 572 3,627 +145
30JUL26 155.00 P 5.91 7.38 5.00 7.12 +1.23 41 669 2,471 +215
30JUL26 157.50 P 7.99 8.89 6.06 8.45 +1.40 41 1,173 3,571 +647
30JUL26 160.00 P 9.00 10.01 7.23 9.63 +1.35 40 1,961 5,605 +487
30JUL26 162.50 P 8.55 11.60 8.55 11.29 +1.57 40 334 3,852 +131
30JUL26 165.00 P 11.63 13.25 11.63 12.64 +1.42 39 101 1,918 0
30JUL26 167.50 P 14.38 14.38 13.30 14.66 +1.81 41 62 1,059 -52
30JUL26 170.00 P 16.80 17.00 16.80 16.39 +1.79 40 6 2,308 -5
30JUL26 172.50 P 15.12 19.20 15.12 19.06 +2.63 45 55 1,902 -1
30JUL26 175.00 P 18.00 21.00 18.00 20.56 +2.17 42 105 1,156 +31
30JUL26 177.50 P 18.80 22.00 18.80 22.88 +3.09 43 11 1,230 +11
30JUL26 180.00 P 24.37 25.06 24.37 25.05 +3.66 44 230 1,753 -123
30JUL26 182.50 P 0.00 0.00 0.00 27.25 +3.81 44 0 728 0
30JUL26 185.00 P 0.00 0.00 0.00 29.11 +3.46 41 0 447 0
30JUL26 187.50 P 0.00 0.00 0.00 31.34 +2.94 40 0 128 0
30JUL26 190.00 P 0.00 0.00 0.00 34.03 +3.13 45 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 36.07 +3.09 40 0 29 0
30JUL26 195.00 P 0.00 0.00 0.00 38.61 +3.09 43 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 40.80 +2.39 0 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 43.39 +2.71 42 0 37 0
30JUL26 205.00 P 0.00 0.00 0.00 48.31 +2.61 41 0 3 0
30JUL26 210.00 P 0.00 0.00 0.00 53.30 +2.20 0 0 37 0
30JUL26 215.00 P 0.00 0.00 0.00 58.30 +2.30 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 63.30 +2.37 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 68.30 +2.44 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 73.30 +2.50 0 0 11 0
30JUL26 235.00 P 0.00 0.00 0.00 78.30 +2.55 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 83.30 +2.60 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 88.30 +2.64 0 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 93.30 +2.68 0 0 10 0
30JUL26 255.00 P 0.00 0.00 0.00 98.30 +2.71 0 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 103.30 +2.75 0 0 125 0
30JUL26 265.00 P 0.00 0.00 0.00 108.30 +2.74 0 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 113.30 +2.84 0 0 750 0
28AUG26 127.50 P 2.50 2.86 2.49 2.46 +0.61 49 109 913 +61
28AUG26 130.00 P 0.00 0.00 0.00 2.99 +0.74 49 0 316 0
28AUG26 132.50 P 0.00 0.00 0.00 3.52 +0.79 49 0 179 0
28AUG26 135.00 P 4.02 4.19 4.02 4.21 +0.95 49 21 783 -1
28AUG26 137.50 P 4.51 5.00 4.51 4.87 +0.99 49 20 569 +1
28AUG26 140.00 P 5.31 5.73 5.16 5.59 +1.03 49 68 1,100 +64
28AUG26 142.50 P 6.06 6.12 5.79 6.33 +1.03 48 63 1,121 +1
28AUG26 145.00 P 7.20 7.20 5.86 7.21 +1.04 48 34 936 +30
28AUG26 147.50 P 6.53 8.49 6.53 8.26 +1.23 48 62 602 +16
28AUG26 150.00 P 9.00 9.68 8.87 9.47 +1.39 49 163 1,613 +42
28AUG26 152.50 P 10.42 10.42 8.19 10.46 +1.32 48 209 911 +105
28AUG26 155.00 P 11.65 11.86 10.50 11.65 +1.34 48 202 866 +26
28AUG26 157.50 P 12.99 13.43 10.62 13.27 +1.70 49 256 1,295 +111
28AUG26 160.00 P 14.37 15.00 11.85 14.46 +1.62 48 306 2,725 -19
28AUG26 162.50 P 13.23 15.15 13.10 15.88 +1.58 48 49 1,620 +45
28AUG26 165.00 P 14.90 17.20 14.64 17.50 +1.73 49 111 2,029 -12
28AUG26 167.50 P 0.00 0.00 0.00 19.09 +1.77 49 0 614 0
28AUG26 170.00 P 0.00 0.00 0.00 20.77 +1.79 49 0 1,132 0
28AUG26 172.50 P 23.34 23.34 23.34 23.20 +3.52 51 60 845 -30
28AUG26 175.00 P 24.81 25.22 24.81 25.06 +3.64 52 50 823 -20
28AUG26 177.50 P 26.62 26.72 26.34 26.57 +3.36 50 106 1,015 +31
28AUG26 180.00 P 28.00 29.12 28.00 28.93 +2.80 52 710 923 +474
28AUG26 182.50 P 30.91 30.91 30.91 30.91 +3.95 53 50 123 +20
28AUG26 185.00 P 0.00 0.00 0.00 32.64 +2.51 51 0 240 0
28AUG26 187.50 P 0.00 0.00 0.00 34.73 +3.80 52 0 170 0
28AUG26 190.00 P 0.00 0.00 0.00 36.84 +3.82 52 0 133 0
28AUG26 192.50 P 0.00 0.00 0.00 38.97 +2.54 52 0 46 0
28AUG26 195.00 P 0.00 0.00 0.00 41.05 +2.45 52 0 30 0
28AUG26 197.50 P 0.00 0.00 0.00 43.24 +2.40 52 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 45.42 +2.30 52 0 2 0
28AUG26 205.00 P 0.00 0.00 0.00 49.90 +2.25 52 0 10 0
28AUG26 210.00 P 0.00 0.00 0.00 54.50 +2.03 52 0 0 0
29SEP26 100.00 P 0.90 1.00 0.90 0.40 +0.09 48 585 1,287 +585
29SEP26 102.50 P 0.00 0.00 0.00 0.53 +0.14 48 0 188 0
29SEP26 105.00 P 0.00 0.00 0.00 0.67 +0.14 48 0 174 0
29SEP26 107.50 P 0.00 0.00 0.00 0.86 +0.19 48 0 184 0
29SEP26 110.00 P 0.00 0.00 0.00 1.06 +0.21 48 0 887 0
29SEP26 112.50 P 0.00 0.00 0.00 1.33 +0.27 48 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 1.62 +0.31 48 0 373 0
29SEP26 117.50 P 0.00 0.00 0.00 1.96 +0.36 48 0 199 0
29SEP26 120.00 P 2.52 2.52 2.52 2.36 +0.43 48 40 298 +16
29SEP26 122.50 P 0.00 0.00 0.00 2.78 +0.45 48 0 197 0
29SEP26 125.00 P 3.80 3.80 3.80 3.31 +0.58 48 5 258 -5
29SEP26 127.50 P 0.00 0.00 0.00 3.85 +0.59 48 0 231 0
29SEP26 130.00 P 4.93 4.93 4.93 4.49 +0.69 48 30 530 0
29SEP26 132.50 P 5.35 5.43 5.35 5.19 +0.79 48 60 473 +30
29SEP26 135.00 P 5.76 5.76 5.76 5.89 +0.79 48 44 1,258 +44
29SEP26 137.50 P 0.00 0.00 0.00 6.76 +0.96 48 0 2,604 0
29SEP26 140.00 P 7.35 7.93 7.35 7.63 +1.00 48 24 1,283 +14
29SEP26 142.50 P 7.09 8.76 7.09 8.57 +1.06 48 433 1,550 +90
29SEP26 145.00 P 7.95 9.60 7.95 9.53 +1.14 48 98 1,205 +50
29SEP26 147.50 P 8.78 9.06 8.78 10.58 +1.12 48 60 1,361 +60
29SEP26 150.00 P 9.94 12.13 9.81 11.87 +1.34 48 106 5,180 +27
29SEP26 152.50 P 11.15 13.39 10.88 13.15 +1.53 49 145 703 +32
29SEP26 155.00 P 11.70 14.52 11.57 14.43 +1.53 49 89 997 +17
29SEP26 157.50 P 15.72 16.05 15.69 15.78 +1.61 49 214 1,013 +110
29SEP26 160.00 P 16.50 17.30 14.42 16.92 +1.46 48 3,387 6,764 +2,539
29SEP26 162.50 P 15.93 17.45 15.93 18.41 +1.47 48 90 714 +16
29SEP26 165.00 P 0.00 0.00 0.00 19.87 +1.45 48 0 579 0
29SEP26 167.50 P 0.00 0.00 0.00 21.55 +1.64 48 0 697 0
29SEP26 170.00 P 19.24 19.24 19.24 23.11 +1.56 48 2 765 0
29SEP26 172.50 P 0.00 0.00 0.00 24.95 +1.73 48 0 830 0
29SEP26 175.00 P 0.00 0.00 0.00 26.79 +1.88 49 0 901 0
29SEP26 177.50 P 0.00 0.00 0.00 28.60 +1.93 49 0 1,049 0
29SEP26 180.00 P 30.00 30.30 29.78 30.72 +2.19 50 45 5,882 +35
29SEP26 182.50 P 0.00 0.00 0.00 32.57 +2.17 50 0 744 0
29SEP26 185.00 P 0.00 0.00 0.00 34.14 +1.87 49 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 36.60 +2.33 50 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 38.63 +2.33 50 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 40.70 +2.37 51 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 42.81 +2.42 51 0 468 0
29SEP26 197.50 P 0.00 0.00 0.00 44.72 +2.16 50 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 46.90 +2.17 51 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 51.19 +2.14 51 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 55.74 +2.27 51 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 60.28 +2.31 51 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 64.92 +1.97 52 0 248 0
29SEP26 225.00 P 0.00 0.00 0.00 69.67 +2.10 53 0 404 0
29SEP26 230.00 P 0.00 0.00 0.00 74.36 +2.10 53 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 79.12 +2.13 53 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 83.88 +2.12 53 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 88.67 +2.12 52 0 93 0
29SEP26 250.00 P 93.50 93.50 93.50 93.50 +2.13 52 1 135 0
29SEP26 255.00 P 0.00 0.00 0.00 98.34 +2.14 50 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 103.30 +2.24 0 0 122 0
29SEP26 265.00 P 0.00 0.00 0.00 108.30 +2.37 0 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 113.30 +2.48 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 118.30 +2.58 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 123.30 +2.65 0 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 128.30 +2.69 0 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 133.30 +2.72 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 138.30 +2.74 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 143.30 +2.81 0 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 153.30 +2.89 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 163.30 +2.55 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 173.30 +2.93 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 183.30 +2.94 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 193.30 +2.95 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 203.30 +2.96 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 213.30 +2.96 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 223.30 +2.97 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 233.30 +2.98 0 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 243.30 +2.98 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 253.30 +2.99 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 263.30 +3.00 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 273.30 +3.00 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 283.30 +3.01 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 293.30 +3.02 0 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.88 +0.18 48 0 946 0
30DEC26 102.50 P 0.00 0.00 0.00 2.19 +0.18 48 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 2.58 +0.26 48 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 3.00 +0.34 48 0 98 0
30DEC26 110.00 P 4.05 4.05 4.05 3.43 +0.27 48 5 2,060 -5
30DEC26 112.50 P 4.20 4.20 4.20 3.96 +0.37 48 4 6 0
30DEC26 115.00 P 0.00 0.00 0.00 4.52 +0.38 48 0 103 0
30DEC26 117.50 P 5.16 5.16 5.11 5.09 +0.38 48 6 40 +2
30DEC26 120.00 P 6.14 6.14 6.14 5.74 +0.47 48 1 573 -1
30DEC26 122.50 P 0.00 0.00 0.00 6.47 +0.53 48 0 266 0
30DEC26 125.00 P 0.00 0.00 0.00 7.20 +0.53 48 0 322 0
30DEC26 127.50 P 7.31 7.31 7.31 7.95 +0.55 48 30 210 +30
30DEC26 130.00 P 9.20 9.20 9.20 8.86 +0.70 48 1 802 +1
30DEC26 132.50 P 9.79 9.79 9.79 9.75 +0.68 48 42 376 +30
30DEC26 135.00 P 10.34 10.90 9.63 10.63 +0.65 48 36 548 +1
30DEC26 137.50 P 10.51 11.76 10.51 11.64 +0.75 48 31 354 -29
30DEC26 140.00 P 11.80 12.70 11.80 12.65 +0.77 48 157 3,330 +147
30DEC26 142.50 P 0.00 0.00 0.00 13.78 +0.79 48 0 584 0
30DEC26 145.00 P 0.00 0.00 0.00 14.83 +0.73 48 0 1,013 0
30DEC26 147.50 P 14.11 16.10 14.11 16.02 +0.85 48 62 660 -22
30DEC26 150.00 P 16.50 17.45 16.50 17.25 +0.85 48 11 2,176 +3
30DEC26 152.50 P 16.46 16.46 16.46 18.62 +0.91 48 30 922 -30
30DEC26 155.00 P 0.00 0.00 0.00 19.87 +0.94 48 0 1,802 0
30DEC26 157.50 P 20.44 20.88 20.44 21.37 +1.10 49 13 1,013 +13
30DEC26 160.00 P 21.67 21.67 21.67 22.72 +1.05 48 1 1,368 +1
30DEC26 162.50 P 0.00 0.00 0.00 24.23 +1.09 48 0 756 0
30DEC26 165.00 P 0.00 0.00 0.00 25.61 +1.01 48 0 791 0
30DEC26 167.50 P 0.00 0.00 0.00 27.07 +0.93 48 0 596 0
30DEC26 170.00 P 0.00 0.00 0.00 28.85 +1.10 48 0 1,001 0
30DEC26 172.50 P 0.00 0.00 0.00 30.50 +1.35 48 0 419 0
30DEC26 175.00 P 0.00 0.00 0.00 32.06 +1.25 48 0 1,546 0
30DEC26 177.50 P 0.00 0.00 0.00 33.24 +0.72 47 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 36.04 +1.78 50 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 37.87 +1.82 50 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 39.71 +1.88 50 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 41.59 +1.92 50 0 327 0
30DEC26 190.00 P 39.86 39.86 39.86 43.58 +2.02 50 1 212 0
30DEC26 192.50 P 0.00 0.00 0.00 45.34 +1.88 50 0 343 0
30DEC26 195.00 P 43.68 43.68 43.68 47.30 +1.91 50 1 424 0
30DEC26 197.50 P 0.00 0.00 0.00 49.42 +2.66 50 0 331 0
30DEC26 200.00 P 47.60 47.60 47.60 51.45 +1.93 51 1 1,556 0
30DEC26 205.00 P 0.00 0.00 0.00 55.54 +1.90 51 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 59.71 +2.18 51 0 176 0
30DEC26 215.00 P 0.00 0.00 0.00 63.98 +1.92 51 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 68.32 +2.56 51 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 72.51 +2.39 51 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 76.96 +2.43 51 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 81.46 +2.17 51 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 86.19 +2.67 52 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 90.80 +2.71 52 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 95.43 +2.74 52 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 100.10 +2.06 52 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 104.78 +2.07 52 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 109.50 +2.09 53 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 114.25 +2.11 52 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 118.99 +2.18 52 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 123.78 +2.19 52 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 128.57 +2.18 51 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 133.39 +2.18 50 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 138.30 +2.26 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 143.30 +2.41 0 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 153.30 +2.59 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 163.30 +2.55 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 173.30 +2.81 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 183.30 +2.86 0 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 193.30 +2.91 0 0 47 0
30MAR27 120.00 P 8.80 9.12 8.80 8.89 +0.59 49 4 3,451 +1
30MAR27 122.50 P 0.00 0.00 0.00 9.64 +0.59 49 0 57 0
30MAR27 125.00 P 10.90 10.90 10.90 10.69 +0.81 49 1 41 0
30MAR27 127.50 P 0.00 0.00 0.00 11.27 +0.58 48 0 349 0
30MAR27 130.00 P 0.00 0.00 0.00 12.56 +0.79 49 0 509 0
30MAR27 132.50 P 0.00 0.00 0.00 13.55 +0.84 49 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 14.48 +0.80 49 0 195 0
30MAR27 137.50 P 14.78 14.78 14.78 15.23 +0.45 48 1 215 +1
30MAR27 140.00 P 16.60 16.90 16.56 16.56 +0.77 49 80 674 -60
30MAR27 142.50 P 17.51 17.51 17.51 17.66 +0.69 49 30 455 0
30MAR27 145.00 P 18.62 19.16 18.62 19.02 +0.85 49 46 396 +4
30MAR27 147.50 P 20.18 20.18 20.18 20.11 +0.75 48 30 1,258 +30
30MAR27 150.00 P 21.25 21.30 21.25 21.41 +0.79 48 33 1,694 +3
30MAR27 152.50 P 21.76 21.76 21.76 22.74 +0.82 48 27 416 0
30MAR27 155.00 P 23.40 23.90 23.40 24.12 +0.85 49 34 872 +27
30MAR27 157.50 P 25.75 25.75 25.75 25.50 +0.84 49 35 1,427 +35
30MAR27 160.00 P 26.26 26.26 26.26 27.02 +0.92 49 30 1,616 +30
30MAR27 162.50 P 28.16 28.16 28.16 28.57 +1.00 49 30 302 +30
30MAR27 165.00 P 0.00 0.00 0.00 30.06 +0.99 49 0 162 0
30MAR27 167.50 P 0.00 0.00 0.00 31.62 +0.98 49 0 150 0
30MAR27 170.00 P 32.90 32.90 32.90 33.25 +1.01 49 1 327 0
30MAR27 172.50 P 0.00 0.00 0.00 34.96 +1.16 49 0 334 0
30MAR27 175.00 P 0.00 0.00 0.00 36.73 +1.23 49 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 38.46 +1.62 49 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 40.78 +1.81 51 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 41.98 +1.49 50 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 44.29 +1.84 51 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 45.62 +1.77 50 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 47.49 +1.81 50 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 49.36 +1.82 50 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 51.26 +1.85 50 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 53.19 +1.88 50 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 55.14 +1.90 50 0 101 0
30MAR27 205.00 P 0.00 0.00 0.00 59.10 +1.97 51 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 63.14 +2.00 51 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 67.25 +2.05 51 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 71.42 +2.10 51 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 75.67 +2.15 51 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 79.95 +2.18 51 0 894 0
30MAR27 235.00 P 0.00 0.00 0.00 84.31 +2.22 51 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 88.68 +2.24 52 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 93.12 +2.27 52 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 97.58 +2.28 52 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 102.11 +2.32 52 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 106.67 +2.35 52 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 111.25 +2.36 52 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 115.86 +2.38 52 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 120.50 +2.09 52 0 42 0
29JUN27 137.50 P 19.70 19.70 19.70 19.58 - 49 1 1 -
29JUN27 140.00 P 20.80 20.80 20.77 20.77 +0.67 49 6 455 +6
29JUN27 142.50 P 0.00 0.00 0.00 21.94 +0.56 49 0 15 0
29JUN27 145.00 P 0.00 0.00 0.00 23.53 +0.88 49 0 33 0
29JUN27 147.50 P 0.00 0.00 0.00 24.48 +0.86 49 0 36 0
29JUN27 150.00 P 24.38 24.38 24.38 25.96 +1.04 49 30 82 +30
29JUN27 152.50 P 25.81 26.77 25.81 27.35 +0.92 49 31 49 +2
29JUN27 155.00 P 29.08 29.08 28.73 28.85 +1.10 49 85 115 -16
29JUN27 157.50 P 0.00 0.00 0.00 30.22 +1.04 49 0 116 0
29JUN27 160.00 P 0.00 0.00 0.00 31.71 +1.15 49 0 151 0
29JUN27 162.50 P 0.00 0.00 0.00 33.23 +1.17 49 0 128 0
29JUN27 165.00 P 0.00 0.00 0.00 34.78 +1.12 49 0 30 0
29JUN27 167.50 P 0.00 0.00 0.00 36.36 +1.20 49 0 33 0
29JUN27 170.00 P 0.00 0.00 0.00 37.83 +1.13 49 0 96 0
29JUN27 172.50 P 0.00 0.00 0.00 39.42 +1.16 49 0 77 0
29JUN27 175.00 P 41.00 41.00 41.00 41.08 +1.18 49 25 230 0
29JUN27 177.50 P 0.00 0.00 0.00 42.77 +1.20 49 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 44.49 +1.23 49 0 151 0
29JUN27 182.50 P 0.00 0.00 0.00 46.15 +1.18 49 0 30 0
29JUN27 185.00 P 48.50 48.50 48.50 47.92 +1.21 49 1 150 -1
29JUN27 187.50 P 0.00 0.00 0.00 49.70 +1.23 49 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 51.51 +1.25 49 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 53.34 +1.27 49 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 55.19 +1.29 49 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 57.06 +1.31 49 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 58.96 +1.33 49 0 3 0
29JUN27 205.00 P 0.00 0.00 0.00 64.18 +2.83 52 0 31 0
29JUN27 210.00 P 67.03 67.03 66.86 68.26 +2.16 52 60 270 +60
TOTAL PUT 46,590 571,357 +15,015
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$ 13.34
29JUN26 8.75 C 0.00 0.00 0.00 4.60 - 139 0 0 -
29JUN26 9.00 C 0.00 0.00 0.00 4.36 -0.21 150 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.10 -0.23 122 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.85 -0.23 114 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 3.61 -0.22 122 0 14 0
29JUN26 10.00 C 0.00 0.00 0.00 3.35 -0.23 98 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.85 -0.23 82 0 46 0
29JUN26 11.00 C 0.00 0.00 0.00 2.37 -0.22 88 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.85 -0.22 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.36 -0.23 48 0 0 0
29JUN26 12.50 C 0.97 0.97 0.89 0.88 -0.23 40 176 176 +176
29JUN26 13.00 C 0.54 0.54 0.49 0.46 -0.21 37 90 90 +65
29JUN26 13.50 C 0.00 0.00 0.00 0.18 -0.12 36 0 304 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.06 36 0 230 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 536 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 530 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 561 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 433 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 10,101 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,072 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,526 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 105 0 991 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1,044 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 121 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 129 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 136 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 150 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 163 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 175 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 186 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 197 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 208 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 218 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 227 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 236 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 245 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 254 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 262 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 269 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.64 - 69 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 4.40 -0.19 69 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.16 -0.19 68 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.88 -0.22 51 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 3.66 -0.19 59 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.42 -0.18 57 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.93 -0.19 51 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.43 -0.21 43 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.95 -0.22 38 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.52 -0.23 37 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 1.14 -0.24 36 0 25 0
30JUL26 13.00 C 0.00 0.00 0.00 0.77 -0.17 33 0 38 0
30JUL26 13.50 C 0.00 0.00 0.00 0.53 -0.11 34 0 4 0
30JUL26 14.00 C 0.38 0.38 0.37 0.33 -0.09 33 60 207 +60
30JUL26 14.50 C 0.19 0.19 0.19 0.20 -0.06 34 60 216 +60
30JUL26 15.00 C 0.00 0.00 0.00 0.12 -0.04 34 0 148 0
30JUL26 15.50 C 0.00 0.00 0.00 0.07 -0.03 35 0 217 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 2,893 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 571 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 738 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2,106 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.67 - 57 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 4.42 -0.21 54 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.18 -0.20 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.94 -0.20 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.69 -0.20 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.45 -0.20 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.97 -0.20 42 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.52 -0.19 41 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.05 -0.21 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.64 -0.21 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.28 -0.23 35 0 100 0
28AUG26 13.00 C 0.95 0.95 0.95 0.96 -0.14 34 29 129 +29
28AUG26 13.50 C 0.73 0.74 0.73 0.71 -0.11 34 60 180 +60
28AUG26 14.00 C 0.00 0.00 0.00 0.50 -0.10 33 0 510 0
28AUG26 14.50 C 0.00 0.00 0.00 0.34 -0.09 33 0 135 0
28AUG26 15.00 C 0.25 0.25 0.25 0.21 -0.08 32 80 341 0
28AUG26 15.50 C 0.00 0.00 0.00 0.13 -0.06 32 0 257 0
28AUG26 16.00 C 0.00 0.00 0.00 0.08 -0.04 31 0 182 0
28AUG26 16.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 1,110 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 202 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 0.00 33 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.67 - 52 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 4.42 -0.21 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.18 -0.20 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.94 -0.20 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.70 -0.19 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.46 -0.19 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.99 -0.20 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.52 -0.20 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.07 -0.21 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.69 -0.18 35 0 0 0
29SEP26 12.50 C 1.40 1.40 1.33 1.34 -0.17 34 300 330 +300
29SEP26 13.00 C 1.09 1.10 1.04 1.04 -0.13 34 197 270 +197
29SEP26 13.50 C 0.89 0.89 0.79 0.80 -0.11 34 314 728 +270
29SEP26 14.00 C 0.64 0.64 0.60 0.61 -0.07 34 90 909 +90
29SEP26 14.50 C 0.50 0.51 0.47 0.46 -0.06 34 270 641 +230
29SEP26 15.00 C 0.00 0.00 0.00 0.33 -0.05 34 0 771 0
29SEP26 15.50 C 0.00 0.00 0.00 0.26 -0.03 35 0 1,254 0
29SEP26 16.00 C 0.19 0.19 0.19 0.19 -0.02 35 30 1,057 +30
29SEP26 16.50 C 0.00 0.00 0.00 0.14 -0.01 35 0 972 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 915 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 478 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 0.00 36 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.68 - 44 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 4.44 -0.21 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.21 -0.20 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.97 -0.20 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.73 -0.21 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.51 -0.20 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.08 -0.19 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.67 -0.18 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.30 -0.16 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.96 -0.08 35 0 26 0
30DEC26 12.50 C 0.00 0.00 0.00 1.66 -0.09 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.44 -0.05 36 0 8 0
30DEC26 13.50 C 1.24 1.24 1.21 1.13 -0.17 33 120 450 +90
30DEC26 14.00 C 1.03 1.03 1.00 1.01 -0.07 35 96 303 +3
30DEC26 14.50 C 0.87 0.87 0.87 0.85 -0.05 35 30 336 +30
30DEC26 15.00 C 0.75 0.76 0.72 0.71 -0.05 35 180 604 +180
30DEC26 15.50 C 0.63 0.63 0.63 0.59 -0.05 35 16 656 +16
30DEC26 16.00 C 0.00 0.00 0.00 0.50 -0.04 36 0 474 0
30DEC26 16.50 C 0.43 0.43 0.43 0.42 -0.03 36 30 121 0
30DEC26 17.00 C 0.37 0.37 0.37 0.35 -0.02 36 5 236 +5
30DEC26 17.50 C 0.00 0.00 0.00 0.29 -0.02 36 0 279 0
30DEC26 18.00 C 0.00 0.00 0.00 0.24 -0.01 36 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 -0.01 37 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 0.00 37 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 0.00 37 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 0.00 37 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 0.00 38 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.71 - 39 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 4.48 -0.21 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.26 -0.21 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.05 -0.20 38 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.84 -0.19 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.64 -0.18 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.26 -0.17 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.89 -0.18 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.56 -0.17 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.25 -0.16 35 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.93 -0.13 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.67 -0.15 34 0 215 0
30MAR27 13.50 C 1.57 1.57 1.57 1.45 -0.16 34 120 240 +120
30MAR27 14.00 C 0.00 0.00 0.00 1.31 -0.11 35 0 270 0
30MAR27 14.50 C 1.16 1.19 1.16 1.15 -0.06 35 79 259 +49
30MAR27 15.00 C 0.00 0.00 0.00 1.01 -0.05 35 0 245 0
30MAR27 15.50 C 0.93 0.93 0.87 0.89 -0.04 36 546 544 +423
30MAR27 16.00 C 0.00 0.00 0.00 0.79 0.00 36 0 190 0
30MAR27 16.50 C 0.00 0.00 0.00 0.69 +0.01 36 0 120 0
30MAR27 17.00 C 0.00 0.00 0.00 0.61 +0.03 37 0 412 0
30MAR27 17.50 C 0.00 0.00 0.00 0.55 +0.05 37 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.48 +0.06 37 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.43 +0.07 38 0 306 0
30MAR27 19.00 C 0.00 0.00 0.00 0.38 +0.08 38 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.33 +0.07 38 0 60 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 +0.08 38 0 244 0
30MAR27 21.00 C 0.00 0.00 0.00 0.24 +0.09 39 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.20 +0.09 40 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 +0.09 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.14 +0.08 41 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 +0.08 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.10 +0.07 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 +0.07 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.75 - 36 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 4.56 -0.21 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.34 -0.22 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.13 -0.22 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.94 -0.18 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.74 -0.19 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.37 -0.20 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.04 -0.20 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.74 -0.19 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.46 -0.17 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.21 -0.15 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.96 -0.21 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.76 -0.10 34 0 30 0
29JUN27 14.00 C 0.00 0.00 0.00 1.57 -0.12 34 0 30 0
29JUN27 14.50 C 0.00 0.00 0.00 1.42 -0.06 35 0 150 0
29JUN27 15.00 C 0.00 0.00 0.00 1.26 -0.07 35 0 31 0
29JUN27 15.50 C 1.14 1.14 1.10 1.14 -0.06 35 248 368 +248
29JUN27 16.00 C 1.03 1.03 0.98 1.02 -0.06 35 180 272 +92
29JUN27 16.50 C 0.00 0.00 0.00 0.92 -0.05 36 0 243 0
29JUN27 17.00 C 0.00 0.00 0.00 0.82 -0.06 36 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 0.74 -0.05 36 0 31 0
29JUN27 18.00 C 0.00 0.00 0.00 0.67 -0.05 36 0 31 0
29JUN27 18.50 C 0.00 0.00 0.00 0.61 -0.04 37 0 210 0
29JUN27 19.00 C 0.00 0.00 0.00 0.55 -0.04 37 0 79 0
29JUN27 19.50 C 0.00 0.00 0.00 0.49 -0.05 37 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.45 -0.04 37 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.36 -0.05 37 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.30 -0.05 38 0 30 0
29JUN27 23.00 C 0.24 0.24 0.24 0.25 -0.04 38 90 150 +90
29JUN27 24.00 C 0.00 0.00 0.00 0.20 -0.05 38 0 295 0
29JUN27 25.00 C 0.00 0.00 0.00 0.17 -0.05 39 0 450 0
TOTAL CALL 3,496 61,268 +2,913
29JUN26 8.75 P 0.00 0.00 0.00 0.01 - 150 0 0 -
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 123 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 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 60 0 218 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,122 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 244 0
29JUN26 13.00 P 0.08 0.13 0.08 0.13 +0.04 39 125 810 +125
29JUN26 13.50 P 0.00 0.00 0.00 0.34 +0.10 37 0 4,805 0
29JUN26 14.00 P 0.74 0.74 0.70 0.71 +0.17 37 12 1,189 -12
29JUN26 14.50 P 0.00 0.00 0.00 1.17 +0.20 39 0 2,109 0
29JUN26 15.00 P 1.63 1.63 1.63 1.66 +0.23 0 5 1 -9,388
29JUN26 15.50 P 2.02 2.02 2.02 2.16 +0.23 0 12 1,018 -5
29JUN26 16.00 P 0.00 0.00 0.00 2.66 +0.22 0 0 1,903 -614
29JUN26 16.50 P 3.17 3.17 3.17 3.25 +0.29 122 4 10,304 0
29JUN26 17.00 P 0.00 0.00 0.00 3.66 +0.23 0 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 4.17 +0.22 102 0 675 0
29JUN26 18.00 P 0.00 0.00 0.00 4.66 +0.20 0 0 1,842 0
29JUN26 18.50 P 0.00 0.00 0.00 5.16 +0.20 0 0 1,632 0
29JUN26 19.00 P 0.00 0.00 0.00 5.66 +0.23 0 0 150 0
29JUN26 19.50 P 0.00 0.00 0.00 6.16 +0.23 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.66 +0.23 0 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 7.66 +0.23 0 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 8.66 +0.21 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.66 +0.22 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.66 +0.21 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.66 +0.22 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.66 +0.23 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.66 +0.22 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.66 +0.22 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.66 +0.22 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.66 +0.22 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.66 +0.21 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.66 +0.22 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 19.66 +0.23 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 20.66 +0.22 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 - 60 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 32 0
30JUL26 12.00 P 0.13 0.15 0.13 0.15 +0.01 37 175 227 +175
30JUL26 12.50 P 0.00 0.00 0.00 0.26 +0.04 36 0 540 0
30JUL26 13.00 P 0.35 0.40 0.35 0.42 +0.07 35 205 2,738 +50
30JUL26 13.50 P 0.00 0.00 0.00 0.64 +0.09 33 0 3,512 0
30JUL26 14.00 P 0.00 0.00 0.00 0.96 +0.12 34 0 936 0
30JUL26 14.50 P 0.00 0.00 0.00 1.33 +0.17 34 0 268 0
30JUL26 15.00 P 0.00 0.00 0.00 1.75 +0.19 34 0 764 0
30JUL26 15.50 P 0.00 0.00 0.00 2.20 +0.21 34 0 780 0
30JUL26 16.00 P 0.00 0.00 0.00 2.67 +0.21 33 0 973 0
30JUL26 16.50 P 0.00 0.00 0.00 3.25 +0.29 52 0 1,358 0
30JUL26 17.00 P 0.00 0.00 0.00 3.66 +0.21 0 0 1,141 0
30JUL26 17.50 P 0.00 0.00 0.00 4.17 +0.22 46 0 0 -25
30JUL26 18.00 P 0.00 0.00 0.00 4.67 +0.21 50 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.16 +0.20 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.67 +0.22 58 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.16 +0.21 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.66 +0.21 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.66 +0.21 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.66 +0.20 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 9.66 +0.21 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 10.66 +0.21 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 11.66 +0.21 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 12.67 +0.22 99 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 13.66 +0.21 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 44 0
28AUG26 11.50 P 0.18 0.21 0.18 0.22 +0.02 36 240 366 +210
28AUG26 12.00 P 0.31 0.33 0.31 0.33 +0.03 35 265 286 +210
28AUG26 12.50 P 0.43 0.49 0.43 0.49 +0.05 34 60 463 +15
28AUG26 13.00 P 0.63 0.70 0.62 0.70 +0.07 33 144 686 +70
28AUG26 13.50 P 0.86 0.97 0.86 0.97 +0.08 32 260 627 +187
28AUG26 14.00 P 1.15 1.30 1.15 1.30 +0.13 32 181 2,684 +30
28AUG26 14.50 P 0.00 0.00 0.00 1.68 +0.16 32 0 536 0
28AUG26 15.00 P 0.00 0.00 0.00 2.09 +0.17 32 0 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.47 +0.14 26 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 2.92 +0.23 0 0 575 0
28AUG26 16.50 P 3.37 3.37 3.37 3.41 +0.26 0 4 330 0
28AUG26 17.00 P 0.00 0.00 0.00 3.87 +0.25 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.35 +0.24 0 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 4.84 +0.25 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.33 +0.25 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.83 +0.26 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.32 +0.25 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.82 +0.26 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.81 +0.26 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.80 +0.26 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.79 +0.25 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 10.79 +0.26 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 11.78 +0.26 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 +0.02 36 0 34 0
29SEP26 11.00 P 0.19 0.19 0.19 0.21 +0.03 35 5 5 +5
29SEP26 11.50 P 0.30 0.31 0.30 0.32 +0.05 35 240 450 +240
29SEP26 12.00 P 0.00 0.00 0.00 0.46 +0.06 34 0 318 0
29SEP26 12.50 P 0.55 0.59 0.55 0.65 +0.07 34 61 973 0
29SEP26 13.00 P 0.77 0.87 0.77 0.89 +0.11 34 275 2,147 +30
29SEP26 13.50 P 1.04 1.11 1.04 1.17 +0.13 34 335 1,699 +120
29SEP26 14.00 P 1.39 1.39 1.39 1.49 +0.14 34 60 2,161 +60
29SEP26 14.50 P 1.76 1.76 1.76 1.85 +0.15 34 5 2,186 +5
29SEP26 15.00 P 0.00 0.00 0.00 2.24 +0.19 34 0 932 0
29SEP26 15.50 P 0.00 0.00 0.00 2.65 +0.18 34 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 3.09 +0.18 35 0 1,253 0
29SEP26 16.50 P 0.00 0.00 0.00 3.53 +0.17 34 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 3.99 +0.19 33 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.46 +0.20 33 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.95 +0.21 34 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.43 +0.20 33 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.92 +0.21 32 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.41 +0.21 29 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.90 +0.21 0 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 7.89 +0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.88 +0.21 0 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 9.87 +0.21 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.87 +0.22 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.86 +0.24 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.85 +0.21 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.85 +0.22 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.84 +0.21 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.84 +0.24 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.83 +0.21 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.83 +0.22 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.82 +0.19 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.82 +0.22 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.81 +0.23 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 - 37 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 0.10 +0.06 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 +0.08 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 +0.08 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 +0.08 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 +0.10 36 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 +0.11 35 0 210 0
30DEC26 11.00 P 0.41 0.41 0.41 0.43 +0.12 35 270 520 +270
30DEC26 11.50 P 0.00 0.00 0.00 0.58 +0.12 35 0 230 0
30DEC26 12.00 P 0.72 0.72 0.72 0.75 +0.11 34 205 447 +187
30DEC26 12.50 P 0.00 0.00 0.00 0.95 +0.10 34 0 277 0
30DEC26 13.00 P 1.11 1.11 1.11 1.19 +0.11 34 60 395 +30
30DEC26 13.50 P 1.39 1.41 1.39 1.54 +0.22 35 90 480 +90
30DEC26 14.00 P 0.00 0.00 0.00 1.79 +0.14 34 0 615 0
30DEC26 14.50 P 0.00 0.00 0.00 2.14 +0.16 34 0 666 0
30DEC26 15.00 P 0.00 0.00 0.00 2.50 +0.17 34 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 2.89 +0.17 34 0 951 0
30DEC26 16.00 P 0.00 0.00 0.00 3.30 +0.18 35 0 943 0
30DEC26 16.50 P 3.69 3.69 3.69 3.69 +0.18 34 1 1,240 -1
30DEC26 17.00 P 4.17 4.17 4.17 4.13 +0.20 34 37 788 -37
30DEC26 17.50 P 0.00 0.00 0.00 4.58 +0.20 34 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 5.04 +0.20 34 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 5.50 +0.20 34 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.97 +0.20 33 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.45 +0.20 33 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.93 +0.20 32 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.91 +0.21 31 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.89 +0.21 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.88 +0.21 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.87 +0.22 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.86 +0.21 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.86 +0.22 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.85 +0.22 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.84 +0.21 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.84 +0.22 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.83 +0.21 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.83 +0.22 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.82 +0.19 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.82 +0.22 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.81 +0.21 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.15 - 36 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 0.18 +0.05 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.22 +0.06 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 +0.05 35 0 110 0
30MAR27 9.75 P 0.00 0.00 0.00 0.30 +0.06 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 +0.05 35 0 210 0
30MAR27 10.50 P 0.00 0.00 0.00 0.45 +0.05 34 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.59 +0.06 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.75 +0.07 34 0 120 0
30MAR27 12.00 P 0.00 0.00 0.00 0.94 +0.09 34 0 170 0
30MAR27 12.50 P 0.00 0.00 0.00 1.16 +0.10 33 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 1.41 +0.11 33 0 400 0
30MAR27 13.50 P 1.61 1.65 1.61 1.69 +0.12 33 150 696 +150
30MAR27 14.00 P 0.00 0.00 0.00 2.01 +0.15 34 0 821 0
30MAR27 14.50 P 0.00 0.00 0.00 2.34 +0.15 34 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.70 +0.17 34 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 3.05 +0.16 34 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.44 +0.18 34 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.84 +0.18 34 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.26 +0.20 34 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 4.69 +0.19 34 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.13 +0.19 34 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.58 +0.20 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.04 +0.20 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.50 +0.20 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.97 +0.20 33 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.93 +0.21 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.90 +0.21 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.88 +0.21 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.87 +0.21 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.86 +0.21 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.86 +0.22 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.85 +0.22 0 0 0 0
29JUN27 8.75 P 0.23 0.23 0.23 0.27 - 37 5 5 -
29JUN27 9.00 P 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.37 0.00 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.42 +0.01 37 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.46 0.00 36 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 0.54 +0.02 37 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.68 +0.02 37 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.85 +0.03 37 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 1.05 +0.05 37 0 123 0
29JUN27 12.00 P 0.00 0.00 0.00 1.26 +0.05 37 0 383 0
29JUN27 12.50 P 0.00 0.00 0.00 1.50 +0.08 36 0 142 0
29JUN27 13.00 P 0.00 0.00 0.00 1.75 +0.09 36 0 395 0
29JUN27 13.50 P 0.00 0.00 0.00 2.04 +0.13 36 0 137 0
29JUN27 14.00 P 0.00 0.00 0.00 2.35 +0.16 37 0 661 0
29JUN27 14.50 P 0.00 0.00 0.00 2.70 +0.18 37 0 26 0
29JUN27 15.00 P 0.00 0.00 0.00 3.05 +0.17 38 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 3.41 +0.16 38 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.79 +0.16 38 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 4.19 +0.18 38 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.59 +0.18 38 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.00 +0.19 38 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.42 +0.18 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.85 +0.20 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.28 +0.19 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.72 +0.20 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.16 +0.20 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.05 +0.20 37 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.97 +0.20 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.92 +0.21 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.90 +0.22 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.88 +0.22 29 0 0 0
TOTAL PUT 3,491 87,211 -7,823
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$ 4.42
29JUN26 3.50 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.52 -0.03 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.42 -0.03 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.32 -0.03 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.22 -0.04 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.14 -0.03 41 0 3 0
29JUN26 4.40 C 0.06 0.06 0.06 0.08 -0.02 40 40 190 +40
29JUN26 4.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 100 0
29JUN26 4.60 C 0.03 0.03 0.03 0.03 0.00 46 20 83 0
29JUN26 4.70 C 0.04 0.04 0.03 0.01 -0.01 41 4 231 0
29JUN26 4.80 C 0.02 0.02 0.01 0.01 0.00 50 68 216 +12
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 84 0 198 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 101 0 122 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 117 0 171 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 131 0 64 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 144 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 157 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 170 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 181 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 192 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 202 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 212 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 221 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 231 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 240 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 248 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 257 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 265 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 313 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.92 - 0 0 0 -
30JUL26 3.60 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.53 -0.04 38 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.46 -0.03 41 0 1 0
30JUL26 4.10 C 0.00 0.00 0.00 0.37 -0.04 36 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.31 -0.03 37 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.25 -0.03 37 0 7 0
30JUL26 4.40 C 0.00 0.00 0.00 0.20 -0.03 37 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.16 -0.02 37 0 30 0
30JUL26 4.60 C 0.00 0.00 0.00 0.13 -0.01 39 0 33 0
30JUL26 4.70 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.08 -0.01 39 0 33 0
30JUL26 4.90 C 0.00 0.00 0.00 0.06 -0.01 39 0 160 0
30JUL26 5.00 C 0.05 0.05 0.05 0.05 0.00 41 2 75 +2
30JUL26 5.25 C 0.00 0.00 0.00 0.03 0.00 43 0 4 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 132 0
30JUL26 5.75 C 0.01 0.01 0.01 0.01 0.00 46 60 152 +54
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 419 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
28AUG26 3.50 C 0.00 0.00 0.00 0.92 - 0 0 0 -
28AUG26 3.60 C 0.00 0.00 0.00 0.85 -0.02 45 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.74 -0.04 38 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.65 -0.05 36 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.58 -0.04 38 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.52 -0.03 39 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.45 -0.03 39 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.39 -0.03 39 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.30 -0.01 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.19 -0.01 41 0 30 0
28AUG26 4.80 C 0.00 0.00 0.00 0.16 -0.01 41 0 12 0
28AUG26 4.90 C 0.00 0.00 0.00 0.14 0.00 42 0 1 0
28AUG26 5.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.07 -0.01 41 0 32 0
28AUG26 5.50 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.03 0.00 43 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 0.00 44 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 30 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 3.50 C 0.00 0.00 0.00 0.95 - 39 0 0 -
29SEP26 3.60 C 0.00 0.00 0.00 0.88 -0.02 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.78 -0.04 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.71 -0.03 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.63 -0.04 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.57 -0.03 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.51 -0.03 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.45 -0.03 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.40 -0.01 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.36 0.00 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.32 0.00 40 0 0 0
29SEP26 4.60 C 0.34 0.34 0.34 0.28 0.00 40 30 30 +30
29SEP26 4.70 C 0.30 0.30 0.30 0.24 -0.01 39 30 60 +30
29SEP26 4.80 C 0.21 0.21 0.21 0.21 0.00 39 50 161 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 -0.01 39 0 50 0
29SEP26 5.00 C 0.00 0.00 0.00 0.16 0.00 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 0.00 41 0 90 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 +0.01 42 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 0.00 42 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 43 0 110 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 43 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 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 68 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 1.06 - 41 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 0.97 -0.03 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.91 -0.02 40 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.84 -0.02 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.77 -0.03 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.71 -0.02 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.66 -0.02 39 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.59 -0.04 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.55 -0.03 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.51 -0.02 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.48 -0.01 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.44 -0.01 40 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.40 -0.01 40 0 100 0
30DEC26 4.80 C 0.00 0.00 0.00 0.36 -0.02 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.29 -0.02 39 0 2 0
30DEC26 5.25 C 0.00 0.00 0.00 0.23 -0.02 39 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.18 -0.01 39 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.01 40 0 32 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 60 0
30DEC26 6.75 C 0.06 0.06 0.06 0.05 -0.01 39 25 40 +17
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 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 46 0 2 0
30MAR27 3.50 C 0.00 0.00 0.00 1.15 - 41 0 0 -
30MAR27 3.60 C 0.00 0.00 0.00 1.08 -0.02 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.01 -0.03 40 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.95 -0.01 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.89 -0.01 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.81 -0.04 38 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.76 -0.03 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.72 -0.02 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.67 -0.03 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.63 -0.02 39 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.59 -0.01 39 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.54 -0.02 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.51 -0.01 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.47 -0.02 39 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.44 -0.01 39 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.41 -0.02 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.34 -0.02 39 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 0.00 41 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 0.00 39 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 38 0 1 0
29JUN27 3.50 C 0.00 0.00 0.00 1.22 - 39 0 0 -
29JUN27 3.60 C 0.00 0.00 0.00 1.16 -0.02 40 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.10 -0.01 40 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.04 -0.02 40 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.98 -0.02 39 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.93 -0.01 40 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.88 -0.01 40 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.83 -0.01 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.78 -0.01 39 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.73 -0.01 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.68 -0.02 38 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.64 -0.02 38 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.60 -0.02 38 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.57 -0.02 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.53 -0.02 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.50 -0.02 38 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.44 -0.01 39 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.37 -0.02 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.32 -0.02 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.29 0.00 40 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.18 0.00 40 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
TOTAL CALL 329 8,862 +185
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 103 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 48 0 9 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 41 0 273 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 +0.01 41 0 37 0
29JUN26 4.40 P 0.04 0.04 0.04 0.11 +0.02 42 40 140 -26
29JUN26 4.50 P 0.00 0.00 0.00 0.18 +0.02 45 0 352 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 +0.02 48 0 74 0
29JUN26 4.70 P 0.00 0.00 0.00 0.35 +0.03 52 0 141 0
29JUN26 4.80 P 0.00 0.00 0.00 0.45 +0.03 62 0 364 0
29JUN26 4.90 P 0.55 0.55 0.55 0.55 +0.03 71 25 243 0
29JUN26 5.00 P 0.57 0.57 0.57 0.64 +0.02 68 20 85 0
29JUN26 5.25 P 0.90 0.90 0.89 0.90 +0.04 100 27 216 0
29JUN26 5.50 P 0.00 0.00 0.00 1.15 +0.04 119 0 208 0
29JUN26 5.75 P 0.00 0.00 0.00 1.40 +0.04 136 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 1.65 +0.04 152 0 143 0
29JUN26 6.25 P 0.00 0.00 0.00 1.90 +0.04 167 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 2.15 +0.04 180 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 2.40 +0.04 194 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 2.65 +0.02 207 0 34 0
29JUN26 7.25 P 0.00 0.00 0.00 2.89 +0.03 197 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 3.15 +0.04 230 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 3.41 +0.05 258 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.65 +0.04 251 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.90 +0.04 261 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.15 +0.05 271 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.40 +0.05 280 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.65 +0.05 289 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.90 +0.05 298 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.15 +0.04 307 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 5.40 +0.04 315 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.65 +0.05 323 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 6.15 +0.05 338 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.65 +0.04 352 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 7.15 +0.04 365 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.65 +0.03 377 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 8.15 +0.04 390 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 3.60 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 +0.01 43 0 90 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 +0.01 42 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 0.00 39 0 146 0
30JUL26 4.00 P 0.05 0.08 0.05 0.08 +0.01 41 10 210 0
30JUL26 4.10 P 0.00 0.00 0.00 0.11 +0.02 41 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.14 +0.01 40 0 151 0
30JUL26 4.30 P 0.00 0.00 0.00 0.18 +0.01 39 0 60 0
30JUL26 4.40 P 0.00 0.00 0.00 0.24 +0.03 41 0 16 0
30JUL26 4.50 P 0.00 0.00 0.00 0.29 +0.03 40 0 72 0
30JUL26 4.60 P 0.00 0.00 0.00 0.36 +0.03 41 0 80 0
30JUL26 4.70 P 0.00 0.00 0.00 0.43 +0.04 41 0 33 0
30JUL26 4.80 P 0.00 0.00 0.00 0.51 +0.04 42 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.59 +0.02 42 0 102 0
30JUL26 5.00 P 0.00 0.00 0.00 0.68 +0.03 44 0 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.92 +0.03 50 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 1.15 +0.04 51 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 1.40 +0.04 58 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.65 +0.04 65 0 36 0
30JUL26 6.25 P 0.00 0.00 0.00 1.90 +0.04 71 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 2.15 +0.04 77 0 1 0
30JUL26 6.75 P 0.00 0.00 0.00 2.40 +0.04 83 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.65 +0.02 88 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.90 +0.04 93 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.15 +0.04 98 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.41 +0.05 109 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.65 +0.04 107 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.90 +0.04 112 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.15 +0.05 116 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 - 44 0 0 -
28AUG26 3.60 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.11 +0.01 41 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.15 +0.02 43 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.18 +0.01 42 0 36 0
28AUG26 4.20 P 0.00 0.00 0.00 0.22 +0.01 42 0 61 0
28AUG26 4.30 P 0.00 0.00 0.00 0.27 +0.02 42 0 46 0
28AUG26 4.40 P 0.00 0.00 0.00 0.32 +0.02 42 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.38 +0.03 42 0 64 0
28AUG26 4.60 P 0.00 0.00 0.00 0.44 +0.03 42 0 88 0
28AUG26 4.70 P 0.00 0.00 0.00 0.51 +0.02 43 0 84 0
28AUG26 4.80 P 0.60 0.60 0.60 0.58 +0.02 43 2 72 0
28AUG26 4.90 P 0.00 0.00 0.00 0.66 +0.03 44 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.73 +0.02 43 0 234 0
28AUG26 5.25 P 0.00 0.00 0.00 0.95 +0.02 45 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 1.17 +0.01 45 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.40 +0.03 46 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.65 +0.03 51 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.90 +0.04 55 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.15 +0.03 60 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.40 +0.04 65 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.65 +0.02 69 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.90 +0.03 73 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.15 +0.04 77 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.41 +0.05 85 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.65 +0.04 84 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 - 41 0 0 -
29SEP26 3.60 P 0.00 0.00 0.00 0.08 +0.01 41 0 30 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 +0.02 41 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 +0.03 42 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 +0.03 42 0 30 0
29SEP26 4.40 P 0.00 0.00 0.00 0.38 +0.03 42 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 +0.03 42 0 3 0
29SEP26 4.60 P 0.45 0.45 0.45 0.50 +0.03 42 1 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.56 +0.02 41 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.64 +0.03 43 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 +0.03 43 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.77 +0.01 41 0 356 0
29SEP26 5.25 P 0.00 0.00 0.00 0.99 +0.03 44 0 43 0
29SEP26 5.50 P 0.00 0.00 0.00 1.21 +0.03 46 0 151 0
29SEP26 5.75 P 0.00 0.00 0.00 1.44 +0.02 47 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 1.68 +0.03 51 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.92 +0.04 53 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 2.16 +0.04 54 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.40 +0.04 55 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.65 +0.02 58 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.90 +0.03 62 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 3.15 +0.04 65 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 3.41 +0.05 72 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.65 +0.04 71 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.90 +0.04 74 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 4.15 +0.04 77 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.40 +0.05 79 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.65 +0.05 82 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.90 +0.04 84 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.15 +0.04 87 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 5.40 +0.04 89 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.65 +0.05 91 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 6.15 +0.05 96 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.65 +0.04 100 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.15 +0.04 104 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.65 +0.03 108 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.15 +0.04 111 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 - 39 0 0 -
30DEC26 3.60 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 0.00 40 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 0.00 40 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 0.00 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 +0.01 41 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 0.00 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.45 0.00 41 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.50 0.00 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.53 -0.03 38 0 1 0
30DEC26 4.60 P 0.56 0.60 0.56 0.60 -0.02 39 45 106 0
30DEC26 4.70 P 0.00 0.00 0.00 0.68 0.00 41 0 131 0
30DEC26 4.80 P 0.00 0.00 0.00 0.75 +0.02 41 0 89 0
30DEC26 4.90 P 0.81 0.81 0.81 0.81 +0.01 40 25 56 +25
30DEC26 5.00 P 0.00 0.00 0.00 0.87 +0.02 40 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 1.08 +0.04 42 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 1.28 +0.02 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.50 +0.03 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.72 +0.03 44 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.95 +0.03 45 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 2.18 +0.03 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.42 +0.04 47 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.66 +0.03 48 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.90 +0.03 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.15 +0.03 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.41 +0.04 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.65 +0.04 55 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.90 +0.03 57 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.15 +0.03 60 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 4.40 +0.03 62 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.65 +0.04 64 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.90 +0.04 66 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 - 40 0 0 -
30MAR27 3.60 P 0.00 0.00 0.00 0.23 0.00 40 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.31 +0.01 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.35 +0.01 40 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.49 +0.01 40 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.53 0.00 40 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.59 +0.01 40 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.64 +0.01 40 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.71 +0.02 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.76 +0.01 40 0 1 0
30MAR27 4.80 P 0.82 0.82 0.82 0.82 0.00 39 2 3 +2
30MAR27 4.90 P 0.00 0.00 0.00 0.88 0.00 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.95 0.00 39 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 1.16 +0.02 41 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.35 +0.03 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.55 +0.02 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.77 +0.03 42 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.99 +0.03 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.20 +0.03 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.44 +0.04 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.68 +0.04 45 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.91 +0.03 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.15 +0.03 44 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.41 +0.04 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.65 +0.04 48 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.90 +0.03 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.15 +0.03 52 0 4 0
29JUN27 3.50 P 0.00 0.00 0.00 0.26 - 40 0 0 -
29JUN27 3.60 P 0.00 0.00 0.00 0.30 +0.01 40 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.38 +0.02 40 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.42 +0.01 40 0 4 0
29JUN27 4.00 P 0.00 0.00 0.00 0.46 +0.01 40 0 4 0
29JUN27 4.10 P 0.00 0.00 0.00 0.51 +0.01 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.57 +0.02 41 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.62 +0.02 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.67 +0.02 40 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.73 +0.01 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.78 +0.01 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.84 +0.02 40 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.91 +0.02 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.97 0.00 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.05 +0.02 41 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.22 +0.02 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.41 +0.03 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.61 +0.03 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.81 +0.02 41 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.03 +0.03 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.25 +0.04 42 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.47 +0.03 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.70 +0.04 42 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.93 +0.04 42 0 0 0
TOTAL PUT 197 11,076 +1
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$ 1.39
29JUN26 0.90 C 0.00 0.00 0.00 0.50 -0.06 227 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.45 -0.06 203 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.39 -0.07 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.35 -0.06 159 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.30 -0.06 138 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.25 -0.06 117 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.20 -0.06 97 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.15 -0.06 77 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.10 -0.06 56 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.07 -0.04 66 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.04 -0.04 62 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.02 -0.02 59 0 104 0
29JUN26 1.50 C 0.01 0.01 0.01 0.01 -0.01 61 12 77 +7
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 77 0 36 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 91 0 116 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 105 0 52 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 118 0 61 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 130 0 61 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 141 0 82 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 152 0 51 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 162 0 399 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 172 0 33 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 182 0 180 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 200 0 111 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 217 0 353 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 232 0 95 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 247 0 1,077 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 261 0 178 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 274 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 287 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 299 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 310 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 321 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 331 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 341 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 351 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 369 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 378 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 394 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 402 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 410 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 417 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 424 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.41 -0.06 85 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.35 -0.07 60 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.31 -0.06 66 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.26 -0.06 56 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.22 -0.06 56 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.18 -0.05 54 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.15 -0.05 56 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.12 -0.03 55 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.09 -0.03 52 0 2 0
30JUL26 1.45 C 0.00 0.00 0.00 0.07 -0.03 53 0 0 0
30JUL26 1.50 C 0.08 0.08 0.05 0.05 -0.03 51 3 8 +2
30JUL26 1.55 C 0.05 0.05 0.05 0.04 -0.02 53 2 12 +2
30JUL26 1.60 C 0.03 0.03 0.03 0.03 -0.02 53 61 89 +58
30JUL26 1.65 C 0.00 0.00 0.00 0.02 -0.02 51 0 26 0
30JUL26 1.70 C 0.02 0.02 0.02 0.01 -0.02 47 105 122 +105
30JUL26 1.75 C 0.00 0.00 0.00 0.01 -0.01 52 0 40 0
30JUL26 1.80 C 0.00 0.00 0.00 0.01 0.00 56 0 73 0
30JUL26 1.85 C 0.01 0.01 0.01 0.01 0.00 60 12 36 +10
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 65 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 69 0 64 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 73 0 33 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 93 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 99 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 104 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 110 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 120 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 129 0 33 0
28AUG26 1.00 C 0.00 0.00 0.00 0.42 -0.06 72 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.37 -0.06 63 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.33 -0.05 63 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.29 -0.05 61 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.25 -0.05 59 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.22 -0.04 60 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.18 -0.05 55 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.15 -0.05 54 0 0 0
28AUG26 1.40 C 0.17 0.17 0.13 0.13 -0.03 55 2 19 +2
28AUG26 1.45 C 0.00 0.00 0.00 0.11 -0.03 56 0 18 0
28AUG26 1.50 C 0.00 0.00 0.00 0.09 -0.03 55 0 10 0
28AUG26 1.55 C 0.00 0.00 0.00 0.07 -0.03 53 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.05 -0.02 55 0 78 0
28AUG26 1.70 C 0.04 0.04 0.04 0.04 -0.02 54 5 123 +5
28AUG26 1.75 C 0.04 0.04 0.04 0.03 -0.01 53 5 71 +5
28AUG26 1.80 C 0.03 0.03 0.03 0.02 -0.01 50 3 6 +3
28AUG26 1.85 C 0.00 0.00 0.00 0.01 -0.01 45 0 18 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 59 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 64 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 69 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.43 -0.05 64 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.39 -0.05 63 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.35 -0.05 62 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.31 -0.05 59 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.27 -0.05 56 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.24 -0.04 56 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.21 -0.04 56 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.18 -0.04 54 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.15 -0.04 52 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.14 -0.03 56 0 6 0
29SEP26 1.50 C 0.11 0.11 0.11 0.12 -0.03 55 1 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.10 -0.03 54 0 0 0
29SEP26 1.60 C 0.10 0.10 0.10 0.09 -0.02 55 2 2 +2
29SEP26 1.65 C 0.00 0.00 0.00 0.08 -0.02 56 0 19 0
29SEP26 1.70 C 0.00 0.00 0.00 0.07 -0.01 57 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.06 -0.01 57 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.05 -0.01 56 0 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.04 -0.01 55 0 11 0
29SEP26 1.90 C 0.00 0.00 0.00 0.03 -0.01 53 0 200 0
29SEP26 1.95 C 0.00 0.00 0.00 0.02 -0.01 49 0 191 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 48 0 206 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 56 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 60 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 64 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 67 0 128 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 70 0 92 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 73 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 78 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 86 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 90 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 93 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 95 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 97 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 99 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 100 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 102 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 104 0 123 0
30DEC26 1.00 C 0.00 0.00 0.00 0.46 -0.06 57 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.42 -0.06 55 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.39 -0.05 57 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.35 -0.05 54 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.32 -0.05 54 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.29 -0.05 53 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.26 -0.05 52 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.24 -0.04 53 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.22 -0.04 54 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.20 -0.03 54 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.18 -0.03 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.16 -0.03 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.15 -0.02 54 0 2 0
30DEC26 1.65 C 0.00 0.00 0.00 0.13 -0.03 53 0 1 0
30DEC26 1.70 C 0.00 0.00 0.00 0.12 -0.03 53 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.11 -0.02 54 0 146 0
30DEC26 1.80 C 0.00 0.00 0.00 0.10 -0.02 54 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.09 -0.02 54 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.08 -0.02 54 0 3 0
30DEC26 1.95 C 0.00 0.00 0.00 0.07 -0.02 53 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 0.05 -0.02 53 0 5 0
30DEC26 2.20 C 0.00 0.00 0.00 0.04 -0.02 53 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.03 -0.02 52 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.02 -0.02 49 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 -0.01 47 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 58 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 61 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 46 0
30MAR27 1.00 C 0.00 0.00 0.00 0.49 -0.06 56 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.46 -0.05 56 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.42 -0.06 54 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.39 -0.05 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.36 -0.05 53 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.34 -0.04 54 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.31 -0.05 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.29 -0.04 54 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.27 -0.04 54 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.25 -0.04 54 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.23 -0.04 54 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.21 -0.04 53 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.19 -0.04 52 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.18 -0.03 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.16 -0.04 52 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.15 -0.03 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.14 -0.03 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.13 -0.03 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.12 -0.03 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.11 -0.02 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.07 -0.02 52 0 6 0
30MAR27 2.30 C 0.00 0.00 0.00 0.06 -0.02 52 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.05 -0.02 51 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.03 -0.02 49 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 -0.02 42 0 11 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29JUN27 1.00 C 0.00 0.00 0.00 0.52 -0.05 55 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.49 -0.05 55 0 0 0
29JUN27 1.10 C 0.00 0.00 0.00 0.46 -0.04 55 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.43 -0.04 54 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.40 -0.04 54 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.37 -0.05 52 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.35 -0.04 53 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.33 -0.04 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.31 -0.03 53 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.29 -0.03 53 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.27 -0.03 53 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.25 -0.03 52 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.23 -0.03 52 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.22 -0.03 53 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.20 -0.03 51 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.19 -0.03 52 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.18 -0.02 52 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.17 -0.02 53 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.16 -0.02 53 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.15 -0.02 53 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.14 -0.02 53 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.12 -0.02 52 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.11 -0.01 53 0 7 0
29JUN27 2.30 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.08 -0.02 52 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.07 -0.01 52 0 2 0
TOTAL CALL 213 12,759 +201
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 229 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 0.00 183 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 161 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.02 +0.01 52 0 155 0
29JUN26 1.40 P 0.00 0.00 0.00 0.04 +0.02 49 0 28 0
29JUN26 1.45 P 0.00 0.00 0.00 0.07 +0.02 43 0 43 0
29JUN26 1.50 P 0.00 0.00 0.00 0.12 +0.04 62 0 69 0
29JUN26 1.55 P 0.00 0.00 0.00 0.17 +0.05 78 0 80 0
29JUN26 1.60 P 0.20 0.20 0.20 0.21 +0.05 0 2 80 -2
29JUN26 1.65 P 0.00 0.00 0.00 0.26 +0.06 0 0 176 0
29JUN26 1.70 P 0.28 0.28 0.28 0.31 +0.06 0 2 28 -63
29JUN26 1.75 P 0.00 0.00 0.00 0.36 +0.06 0 0 41 -10
29JUN26 1.80 P 0.40 0.40 0.40 0.41 +0.06 0 1 122 -2
29JUN26 1.85 P 0.00 0.00 0.00 0.46 +0.06 0 0 76 0
29JUN26 1.90 P 0.50 0.50 0.50 0.51 +0.06 0 1 59 -1
29JUN26 1.95 P 0.00 0.00 0.00 0.56 +0.06 0 1 24 0
29JUN26 2.00 P 0.00 0.00 0.00 0.61 +0.06 0 0 87 0
29JUN26 2.10 P 0.00 0.00 0.00 0.71 +0.06 0 0 16 0
29JUN26 2.20 P 0.00 0.00 0.00 0.81 +0.06 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.91 +0.06 0 0 13 0
29JUN26 2.40 P 0.00 0.00 0.00 1.01 +0.05 0 0 71 0
29JUN26 2.50 P 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.51 +0.06 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 2.31 +0.06 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.61 +0.06 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.81 +0.06 0 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.03 +0.02 59 0 6 0
30JUL26 1.25 P 0.00 0.00 0.00 0.04 +0.02 56 0 0 0
30JUL26 1.30 P 0.05 0.05 0.05 0.05 +0.02 52 1 102 0
30JUL26 1.35 P 0.00 0.00 0.00 0.07 +0.01 51 0 28 0
30JUL26 1.40 P 0.00 0.00 0.00 0.09 +0.02 48 0 15 0
30JUL26 1.45 P 0.00 0.00 0.00 0.12 +0.02 49 0 16 0
30JUL26 1.50 P 0.00 0.00 0.00 0.16 +0.03 53 0 8 0
30JUL26 1.55 P 0.00 0.00 0.00 0.20 +0.04 55 0 24 0
30JUL26 1.60 P 0.00 0.00 0.00 0.24 +0.04 56 0 18 0
30JUL26 1.65 P 0.00 0.00 0.00 0.28 +0.04 55 0 13 0
30JUL26 1.70 P 0.00 0.00 0.00 0.32 +0.05 51 0 24 0
30JUL26 1.75 P 0.35 0.35 0.35 0.37 +0.06 56 1 8 +1
30JUL26 1.80 P 0.00 0.00 0.00 0.42 +0.07 60 0 110 0
30JUL26 1.85 P 0.45 0.45 0.45 0.47 +0.07 65 1 5 +1
30JUL26 1.90 P 0.00 0.00 0.00 0.51 +0.06 0 0 13 0
30JUL26 1.95 P 0.00 0.00 0.00 0.56 +0.06 0 0 17 0
30JUL26 2.00 P 0.00 0.00 0.00 0.61 +0.06 0 0 27 0
30JUL26 2.10 P 0.00 0.00 0.00 0.71 +0.06 0 0 5 0
30JUL26 2.20 P 0.00 0.00 0.00 0.81 +0.06 0 0 71 0
30JUL26 2.30 P 0.00 0.00 0.00 0.91 +0.06 0 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 1.01 +0.05 0 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 1.11 +0.06 0 0 14 0
30JUL26 2.60 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.51 +0.06 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.03 +0.01 60 0 60 0
28AUG26 1.15 P 0.00 0.00 0.00 0.04 +0.01 59 0 30 0
28AUG26 1.20 P 0.00 0.00 0.00 0.05 +0.01 56 0 211 0
28AUG26 1.25 P 0.00 0.00 0.00 0.07 +0.02 58 0 29 0
28AUG26 1.30 P 0.07 0.07 0.07 0.08 +0.01 53 1 209 +1
28AUG26 1.35 P 0.00 0.00 0.00 0.10 +0.02 52 0 7 0
28AUG26 1.40 P 0.00 0.00 0.00 0.13 +0.02 54 0 5 0
28AUG26 1.45 P 0.00 0.00 0.00 0.16 +0.03 54 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.19 +0.03 53 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.23 +0.04 56 0 62 0
28AUG26 1.60 P 0.00 0.00 0.00 0.26 +0.03 53 0 8 0
28AUG26 1.65 P 0.00 0.00 0.00 0.30 +0.04 53 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.34 +0.04 53 0 2 0
28AUG26 1.75 P 0.00 0.00 0.00 0.39 +0.05 57 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.43 +0.04 55 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.48 +0.05 59 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.52 +0.04 54 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.57 +0.05 57 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.62 +0.05 61 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.71 +0.05 0 0 9 0
28AUG26 2.20 P 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.91 +0.06 0 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 1.01 +0.05 0 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.51 +0.06 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.04 +0.01 55 0 2 0
29SEP26 1.15 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.07 +0.01 55 0 5 0
29SEP26 1.25 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.11 +0.02 55 0 130 0
29SEP26 1.35 P 0.00 0.00 0.00 0.13 +0.02 54 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.16 +0.03 55 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.18 +0.03 52 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.21 +0.03 51 0 79 0
29SEP26 1.55 P 0.00 0.00 0.00 0.25 +0.03 54 0 12 0
29SEP26 1.60 P 0.00 0.00 0.00 0.29 +0.04 55 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.33 +0.04 57 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.37 +0.05 57 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.41 +0.04 57 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.45 +0.04 56 0 23 0
29SEP26 1.85 P 0.00 0.00 0.00 0.49 +0.04 55 0 18 0
29SEP26 1.90 P 0.00 0.00 0.00 0.54 +0.05 58 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.58 +0.04 55 1 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.63 +0.05 58 0 306 0
29SEP26 2.10 P 0.00 0.00 0.00 0.72 +0.05 56 0 234 0
29SEP26 2.20 P 0.00 0.00 0.00 0.81 +0.05 0 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.91 +0.05 0 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.01 +0.05 0 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.11 +0.06 0 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 1.21 +0.06 0 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 1.31 +0.06 0 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.41 +0.06 0 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.51 +0.06 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.61 +0.06 0 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.71 +0.06 0 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.31 +0.06 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.61 +0.06 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.81 +0.06 0 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.05 +0.01 55 0 3 0
30DEC26 1.05 P 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.08 +0.01 55 0 1 0
30DEC26 1.15 P 0.09 0.09 0.09 0.09 +0.01 52 5 5 +5
30DEC26 1.20 P 0.00 0.00 0.00 0.10 +0.01 50 0 31 0
30DEC26 1.25 P 0.00 0.00 0.00 0.12 0.00 49 0 1 0
30DEC26 1.30 P 0.00 0.00 0.00 0.15 +0.01 51 0 31 0
30DEC26 1.35 P 0.00 0.00 0.00 0.17 0.00 50 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.20 +0.01 51 0 12 0
30DEC26 1.45 P 0.00 0.00 0.00 0.23 +0.01 51 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.26 +0.01 51 0 19 0
30DEC26 1.55 P 0.00 0.00 0.00 0.30 +0.02 53 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.33 +0.02 52 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.37 +0.03 53 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.41 +0.03 53 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.45 +0.04 54 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.49 +0.04 54 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.53 +0.04 54 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.58 +0.05 57 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.62 +0.04 56 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.66 +0.04 55 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.75 +0.04 57 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.84 +0.05 57 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.93 +0.05 56 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.03 +0.05 59 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.12 +0.05 57 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.21 +0.05 0 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.51 +0.06 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.61 +0.06 0 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.31 +0.06 0 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.51 +0.06 0 0 1 0
30MAR27 1.00 P 0.08 0.08 0.08 0.07 +0.01 52 2 2 +2
30MAR27 1.05 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.10 0.00 51 0 33 0
30MAR27 1.15 P 0.00 0.00 0.00 0.12 +0.01 52 0 0 0
30MAR27 1.20 P 0.00 0.00 0.00 0.14 +0.01 51 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
30MAR27 1.35 P 0.22 0.22 0.22 0.21 +0.01 51 1 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.23 +0.01 49 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.27 +0.03 51 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.30 +0.03 51 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.34 +0.03 53 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.37 +0.03 52 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.41 +0.03 53 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.45 +0.04 54 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.49 +0.04 54 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.53 +0.04 55 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.57 +0.04 55 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.61 +0.04 55 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.65 +0.04 55 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.69 +0.04 55 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.78 +0.05 56 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.86 +0.04 55 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.95 +0.04 55 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.04 +0.04 55 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.14 +0.05 58 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.23 +0.05 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.32 +0.05 54 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.42 +0.05 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.61 +0.05 0 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.11 +0.06 0 0 1 0
29JUN27 1.00 P 0.10 0.10 0.10 0.09 +0.02 52 20 80 +20
29JUN27 1.05 P 0.00 0.00 0.00 0.11 +0.02 52 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.12 0.00 50 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.15 +0.02 52 0 2 0
29JUN27 1.20 P 0.00 0.00 0.00 0.16 +0.01 49 0 122 0
29JUN27 1.25 P 0.18 0.18 0.18 0.18 +0.01 49 1 1 +1
29JUN27 1.30 P 0.00 0.00 0.00 0.21 +0.02 50 0 1 0
29JUN27 1.35 P 0.00 0.00 0.00 0.24 +0.02 50 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.26 +0.02 49 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.29 +0.02 49 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.32 +0.02 49 0 1 0
29JUN27 1.55 P 0.00 0.00 0.00 0.36 +0.03 50 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.40 +0.03 51 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.44 +0.03 52 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.48 +0.04 53 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.51 +0.03 52 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.55 +0.03 52 0 2 0
29JUN27 1.85 P 0.00 0.00 0.00 0.59 +0.03 53 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.63 +0.03 53 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.67 +0.03 53 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.72 +0.04 55 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.80 +0.04 55 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.89 +0.04 56 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.97 +0.04 54 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.06 +0.04 55 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.15 +0.04 55 0 0 0
TOTAL PUT 41 5,760 -47
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$ 111.70
26JUN26 90.00 C 0.00 0.00 0.00 21.72 -1.91 0 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 19.22 -1.91 0 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 16.72 -1.91 0 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 14.22 -1.91 0 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 11.72 -1.91 0 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 9.23 -1.91 37 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 6.79 -1.89 39 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 4.51 -1.80 39 0 0 0
26JUN26 110.00 C 2.39 2.39 2.39 2.58 -1.48 39 8 8 +8
26JUN26 112.50 C 1.64 1.64 0.86 1.22 -1.17 38 35 31 +4
26JUN26 115.00 C 0.00 0.00 0.00 0.48 -0.74 39 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 0.16 -0.37 40 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 0.04 -0.15 40 0 5 0
26JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.06 41 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 51.73 -1.90 147 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.23 -1.90 130 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 46.73 -1.91 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.23 -1.91 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.73 -1.91 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.23 -1.91 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 36.73 -1.91 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 34.24 -1.90 94 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 31.74 -1.90 84 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 29.24 -1.90 73 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 26.74 -1.91 61 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.24 -1.91 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 21.74 -1.91 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 19.24 -1.91 0 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 16.74 -1.91 0 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 14.25 -1.90 38 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 11.75 -1.91 31 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 9.28 -1.90 32 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 6.89 -1.85 32 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 4.76 -1.68 34 0 60 0
29JUN26 110.00 C 2.80 2.80 2.31 2.84 -1.41 32 59 99 +57
29JUN26 112.50 C 1.51 1.90 1.16 1.52 -1.10 32 140 158 +68
29JUN26 115.00 C 0.60 0.69 0.60 0.69 -0.76 32 31 422 -14
29JUN26 117.50 C 0.25 0.29 0.25 0.29 -0.42 33 6 551 -1
29JUN26 120.00 C 0.12 0.13 0.09 0.10 -0.20 33 89 1,115 -10
29JUN26 122.50 C 0.00 0.00 0.00 0.03 -0.09 33 0 96 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 100 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 148 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 92 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 123 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 202 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 145 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 311 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 248 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 73 0 237 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 77 0 112 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 81 0 132 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 85 0 168 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 89 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 93 0 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 97 0 89 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 101 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 104 0 4 0
29JUN26 167.50 C 0.01 0.01 0.01 0.01 0.00 108 1 43 0
03JUL26 90.00 C 0.00 0.00 0.00 21.77 -1.91 36 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 19.27 -1.91 0 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 16.78 -1.90 36 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 14.29 -1.90 33 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 11.83 -1.89 33 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 9.43 -1.85 33 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 7.18 -1.76 33 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 5.19 -1.58 34 0 0 0
03JUL26 110.00 C 3.04 3.04 3.04 3.45 -1.26 33 4 4 +4
03JUL26 112.50 C 2.22 2.22 1.73 2.09 -1.08 32 66 36 +36
03JUL26 115.00 C 0.00 0.00 0.00 1.19 -0.80 33 0 0 0
03JUL26 117.50 C 0.00 0.00 0.00 0.63 -0.53 33 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 0.30 -0.33 33 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 0.14 -0.18 33 0 0 0
03JUL26 125.00 C 0.10 0.10 0.10 0.06 -0.10 34 30 30 +30
03JUL26 127.50 C 0.00 0.00 0.00 0.03 -0.04 35 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 22.00 -1.89 30 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 19.56 -1.62 30 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 17.17 -1.84 30 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 14.84 -1.80 30 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 12.62 -1.74 30 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 10.54 -1.64 30 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 8.62 -1.53 30 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 7.05 -1.25 31 0 0 0
30JUL26 110.00 C 4.69 4.69 4.69 5.46 -0.99 31 1 16 +1
30JUL26 112.50 C 0.00 0.00 0.00 4.17 -0.88 30 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 3.08 -0.80 30 0 40 0
30JUL26 117.50 C 2.23 2.23 2.10 2.20 -0.71 30 32 61 +22
30JUL26 120.00 C 1.73 1.73 1.29 1.57 -0.56 30 21 195 +15
30JUL26 122.50 C 0.00 0.00 0.00 1.13 -0.40 30 0 56 0
30JUL26 125.00 C 0.00 0.00 0.00 0.79 -0.28 31 0 113 0
30JUL26 127.50 C 0.51 0.51 0.51 0.53 -0.21 31 15 91 0
30JUL26 130.00 C 0.00 0.00 0.00 0.34 -0.18 30 0 75 0
30JUL26 132.50 C 0.00 0.00 0.00 0.22 -0.13 31 0 60 0
30JUL26 135.00 C 0.00 0.00 0.00 0.14 -0.08 31 0 108 0
30JUL26 137.50 C 0.00 0.00 0.00 0.09 -0.05 31 0 114 0
30JUL26 140.00 C 0.18 0.18 0.18 0.05 -0.04 30 1 82 -1
30JUL26 142.50 C 0.00 0.00 0.00 0.03 -0.03 30 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 59 0
30JUL26 147.50 C 0.10 0.10 0.10 0.01 -0.01 30 1 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 32 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 34 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 22.41 -1.72 30 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 19.56 -2.31 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 17.84 -2.19 30 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 15.68 -1.67 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 13.65 -1.57 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 11.74 -1.48 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 9.99 -1.37 30 0 0 0
28AUG26 107.50 C 7.82 7.82 7.82 8.60 -1.05 31 15 15 +15
28AUG26 110.00 C 0.00 0.00 0.00 6.99 -0.87 30 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 5.74 -0.78 30 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 4.59 -0.76 30 0 31 0
28AUG26 117.50 C 0.00 0.00 0.00 3.67 -0.67 30 0 30 0
28AUG26 120.00 C 0.00 0.00 0.00 2.87 -0.61 30 0 114 0
28AUG26 122.50 C 0.00 0.00 0.00 2.32 -0.43 30 0 56 0
28AUG26 125.00 C 1.71 1.71 1.71 1.79 -0.37 30 15 75 +2
28AUG26 127.50 C 1.28 1.28 1.28 1.41 -0.26 31 1 60 0
28AUG26 130.00 C 1.15 1.15 0.98 1.05 -0.30 30 3 94 +3
28AUG26 132.50 C 0.00 0.00 0.00 0.79 -0.24 30 0 117 0
28AUG26 135.00 C 0.00 0.00 0.00 0.58 -0.17 30 0 87 0
28AUG26 137.50 C 0.00 0.00 0.00 0.43 -0.13 30 0 83 0
28AUG26 140.00 C 0.00 0.00 0.00 0.32 -0.09 31 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.23 -0.07 30 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.17 -0.05 31 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.12 -0.04 31 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 44.71 -1.95 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.24 -1.97 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.76 -2.14 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.29 -2.18 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.24 -2.81 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.79 -2.85 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.41 -2.83 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.07 -2.81 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.75 -2.79 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.53 -2.71 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 20.34 -2.65 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.21 -2.59 27 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 16.60 -1.52 30 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 14.69 -1.43 30 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 12.91 -1.32 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 11.25 -1.22 30 0 1 0
29SEP26 107.50 C 9.75 9.75 9.15 9.80 -1.04 31 30 32 +6
29SEP26 110.00 C 0.00 0.00 0.00 8.49 -0.82 31 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 7.09 -0.84 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 5.96 -0.64 30 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 4.98 -0.62 30 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 4.13 -0.57 30 0 25 0
29SEP26 122.50 C 3.22 3.46 3.22 3.46 -0.44 30 22 91 +15
29SEP26 125.00 C 2.86 2.86 2.66 2.87 -0.38 30 30 29 +21
29SEP26 127.50 C 2.21 2.21 2.21 2.39 -0.33 31 15 16 0
29SEP26 130.00 C 1.60 1.60 1.60 1.92 -0.34 30 40 41 +34
29SEP26 132.50 C 0.00 0.00 0.00 1.54 -0.29 30 0 54 0
29SEP26 135.00 C 0.00 0.00 0.00 1.27 -0.15 31 0 118 0
29SEP26 137.50 C 0.00 0.00 0.00 0.99 -0.15 30 0 161 0
29SEP26 140.00 C 0.00 0.00 0.00 0.78 -0.12 30 0 99 0
29SEP26 142.50 C 0.00 0.00 0.00 0.62 -0.09 30 0 150 0
29SEP26 145.00 C 0.75 0.75 0.75 0.48 -0.08 30 40 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.38 -0.05 30 0 147 0
29SEP26 150.00 C 0.00 0.00 0.00 0.29 -0.05 30 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.23 -0.03 30 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.14 -0.01 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 39.76 -2.35 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.29 -2.41 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.70 -2.76 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.36 -2.62 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.05 -2.75 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.78 -2.71 24 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 25.57 -2.66 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.42 -2.61 27 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 21.58 -2.33 29 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 19.65 -2.18 29 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 17.61 -1.78 28 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 15.81 -1.75 28 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 14.14 -1.68 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.58 -1.63 28 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 11.15 -1.54 28 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 9.82 -1.49 28 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 8.89 -1.15 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.78 -0.92 29 0 187 0
30DEC26 117.50 C 0.00 0.00 0.00 6.77 -0.95 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 5.89 -0.90 29 0 16 0
30DEC26 122.50 C 0.00 0.00 0.00 5.08 -0.81 29 0 122 0
30DEC26 125.00 C 0.00 0.00 0.00 4.39 -0.78 29 0 439 0
30DEC26 127.50 C 0.00 0.00 0.00 3.77 -0.82 29 0 206 0
30DEC26 130.00 C 0.00 0.00 0.00 3.23 -0.79 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 2.68 -0.85 28 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 2.28 -0.69 28 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 1.94 -0.59 28 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 1.63 -0.57 28 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 1.39 -0.48 28 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 1.16 -0.45 28 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 0.99 -0.39 28 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.83 -0.33 28 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 0.69 -0.31 28 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.58 -0.26 28 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.48 -0.23 28 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.40 -0.21 28 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.34 -0.17 28 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.27 -0.16 28 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.24 -0.14 28 0 45 0
30MAR27 90.00 C 0.00 0.00 0.00 24.02 -2.31 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 22.31 -2.24 28 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 20.45 -1.83 28 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.13 -1.30 30 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 17.56 -1.13 30 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 16.02 -1.12 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.64 -0.96 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.31 -0.94 30 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.10 -0.83 30 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.99 -0.76 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 9.86 -0.78 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 8.73 -0.59 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 7.85 -0.58 29 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 7.09 -0.55 29 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 6.39 -0.48 29 0 16 0
30MAR27 127.50 C 0.00 0.00 0.00 5.69 -0.52 29 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 5.15 -0.46 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 4.75 -0.34 30 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 4.23 -0.29 30 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 3.81 -0.23 30 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 3.39 -0.23 30 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 3.00 -0.19 30 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.70 -0.15 30 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.39 -0.15 30 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.11 -0.13 30 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 1.89 -0.10 30 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.68 -0.09 30 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.46 -0.09 30 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.31 -0.06 30 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.16 -0.06 30 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.02 -0.05 30 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.90 -0.03 30 0 4 0
29JUN27 90.00 C 0.00 0.00 0.00 24.97 -2.10 27 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 23.14 -2.03 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 21.40 -1.95 27 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 19.76 -1.85 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 18.76 -1.15 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 16.97 -1.49 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 15.60 -1.24 28 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 14.33 -1.19 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 13.15 -1.13 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 12.09 -1.09 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 11.23 -0.91 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.16 -1.15 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 9.30 -1.06 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 8.51 -1.05 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 7.79 -0.89 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 7.27 -0.67 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 6.66 -0.69 29 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.06 -0.62 28 0 0 0
29JUN27 135.00 C 5.20 5.20 5.20 5.34 -0.84 28 1 2 +1
29JUN27 137.50 C 0.00 0.00 0.00 4.95 -0.68 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 4.54 -0.54 28 0 1 0
29JUN27 142.50 C 4.20 4.20 4.20 4.24 -0.42 29 1 1 0
29JUN27 145.00 C 0.00 0.00 0.00 3.70 -0.54 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 3.36 -0.47 28 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 3.06 -0.42 28 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 2.76 -0.41 28 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 2.47 -0.40 28 0 0 0
TOTAL CALL 753 14,340 +316
26JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
26JUN26 102.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 0.30 +0.11 40 0 0 0
26JUN26 110.00 P 1.07 1.07 1.07 0.91 +0.35 40 30 33 +28
26JUN26 112.50 P 1.67 1.67 1.67 2.09 +0.72 41 6 3 -6
26JUN26 115.00 P 4.47 4.47 4.47 3.88 +1.17 43 11 41 +11
26JUN26 117.50 P 0.00 0.00 0.00 5.93 +1.38 39 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 8.32 +1.75 39 0 0 0
26JUN26 122.50 P 0.00 0.00 0.00 10.80 +1.86 0 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 13.30 +1.90 0 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 15.80 +1.90 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 18.30 +1.90 0 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 20.80 +1.90 0 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 24.00 +2.60 155 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 26.57 +2.05 170 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 148 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 139 0 76 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 111 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 103 0 109 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 121 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 86 0 57 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 78 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 71 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 42 0 18 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 81 0
29JUN26 102.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 50 0
29JUN26 105.00 P 0.38 0.38 0.38 0.15 +0.06 33 30 167 +30
29JUN26 107.50 P 0.76 0.76 0.76 0.47 +0.19 33 1 123 0
29JUN26 110.00 P 1.00 1.31 1.00 1.16 +0.41 33 16 181 +1
29JUN26 112.50 P 1.99 2.95 1.99 2.36 +0.77 34 117 375 -16
29JUN26 115.00 P 0.00 0.00 0.00 4.07 +1.14 35 0 297 0
29JUN26 117.50 P 5.80 5.80 5.80 6.04 +1.32 33 2 325 0
29JUN26 120.00 P 8.30 9.43 8.30 8.36 +1.70 32 4 232 -3
29JUN26 122.50 P 0.00 0.00 0.00 10.81 +1.83 34 0 247 0
29JUN26 125.00 P 13.00 13.00 13.00 13.30 +1.89 0 10 444 -58
29JUN26 127.50 P 0.00 0.00 0.00 15.80 +1.90 0 0 97 -16
29JUN26 130.00 P 0.00 0.00 0.00 18.30 +1.90 0 0 598 -63
29JUN26 132.50 P 0.00 0.00 0.00 21.42 +1.95 99 0 188 -3
29JUN26 135.00 P 0.00 0.00 0.00 24.00 +2.60 110 0 192 -7
29JUN26 137.50 P 24.95 26.72 24.95 26.57 +2.05 121 22 131 -95
29JUN26 140.00 P 27.45 29.22 27.45 29.15 +2.22 131 16 18 -58
29JUN26 142.50 P 31.71 31.72 31.71 31.72 +2.18 142 13 108 +10
29JUN26 145.00 P 0.00 0.00 0.00 34.30 +2.41 152 0 44 -13
29JUN26 147.50 P 0.00 0.00 0.00 36.87 +2.48 162 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.45 +2.43 171 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 41.95 +2.66 178 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 44.45 +2.43 185 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 46.97 +2.68 193 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 49.45 +2.75 198 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 51.95 +2.75 204 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 54.45 +2.53 210 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 56.95 +2.53 216 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 3 0
03JUL26 102.50 P 0.00 0.00 0.00 0.16 +0.06 33 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 0.41 +0.15 34 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 0.90 +0.30 34 0 0 0
03JUL26 110.00 P 1.41 2.17 1.41 1.73 +0.53 34 45 45 +45
03JUL26 112.50 P 0.00 0.00 0.00 2.94 +0.80 34 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 4.53 +1.07 34 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 6.38 +1.22 33 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 8.55 +1.58 33 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 10.88 +1.73 33 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 13.31 +1.82 32 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 15.80 +1.88 0 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 18.85 +2.45 69 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 21.42 +1.95 78 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 24.00 +2.12 86 0 0 0
03JUL26 137.50 P 0.00 0.00 0.00 26.57 +2.05 94 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
30JUL26 92.50 P 0.37 0.44 0.37 0.10 +0.03 31 15 28 -5
30JUL26 95.00 P 0.00 0.00 0.00 0.20 +0.06 31 0 10 0
30JUL26 97.50 P 0.00 0.00 0.00 0.37 +0.10 31 0 10 0
30JUL26 100.00 P 0.85 0.85 0.85 0.66 +0.18 31 30 175 +30
30JUL26 102.50 P 1.11 1.11 1.11 1.08 +0.28 31 10 108 0
30JUL26 105.00 P 2.30 2.30 2.13 1.67 +0.39 31 3 89 +3
30JUL26 107.50 P 0.00 0.00 0.00 2.48 +0.53 31 0 151 0
30JUL26 110.00 P 0.00 0.00 0.00 3.52 +0.70 31 0 103 0
30JUL26 112.50 P 0.00 0.00 0.00 4.63 +0.71 30 0 78 0
30JUL26 115.00 P 6.31 6.31 6.31 6.20 +0.95 31 15 59 -13
30JUL26 117.50 P 0.00 0.00 0.00 7.78 +0.99 30 0 41 0
30JUL26 120.00 P 0.00 0.00 0.00 9.64 +1.34 30 0 123 0
30JUL26 122.50 P 0.00 0.00 0.00 11.66 +1.47 30 0 144 0
30JUL26 125.00 P 0.00 0.00 0.00 13.82 +1.59 30 0 91 0
30JUL26 127.50 P 0.00 0.00 0.00 16.09 +1.69 30 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 18.99 +2.31 40 0 93 0
30JUL26 132.50 P 0.00 0.00 0.00 21.47 +2.00 43 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 24.00 +2.06 47 0 230 0
30JUL26 137.50 P 0.00 0.00 0.00 26.57 +2.05 51 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 29.15 +2.17 55 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 31.72 +2.18 60 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 34.30 +2.41 64 0 13 -8
30JUL26 147.50 P 0.00 0.00 0.00 36.87 +2.48 68 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 39.45 +2.43 72 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 41.98 +2.60 75 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 44.48 +2.46 78 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 46.98 +2.60 81 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 49.48 +2.69 83 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 51.95 +2.57 85 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 54.48 +2.56 88 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 56.98 +2.56 91 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.25 +0.08 30 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.41 +0.12 30 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.67 +0.18 31 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 1.02 +0.26 31 0 15 0
28AUG26 100.00 P 0.00 0.00 0.00 1.49 +0.35 31 0 46 0
28AUG26 102.50 P 0.00 0.00 0.00 2.10 +0.46 31 0 45 0
28AUG26 105.00 P 2.97 2.97 2.97 2.87 +0.59 31 15 35 +15
28AUG26 107.50 P 0.00 0.00 0.00 3.81 +0.71 31 0 32 0
28AUG26 110.00 P 0.00 0.00 0.00 4.87 +0.79 31 0 43 0
28AUG26 112.50 P 0.00 0.00 0.00 6.02 +0.78 30 0 126 0
28AUG26 115.00 P 0.00 0.00 0.00 7.35 +0.77 30 0 94 0
28AUG26 117.50 P 0.00 0.00 0.00 9.01 +0.94 30 0 23 0
28AUG26 120.00 P 0.00 0.00 0.00 10.75 +1.31 30 0 35 0
28AUG26 122.50 P 0.00 0.00 0.00 12.63 +1.42 30 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 14.62 +1.51 30 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 16.71 +1.58 30 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 18.99 +1.74 31 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 21.82 +2.35 37 0 16 0
28AUG26 135.00 P 0.00 0.00 0.00 24.22 +2.28 39 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 26.68 +2.16 41 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 29.19 +2.21 44 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 31.73 +2.19 46 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 34.30 +2.41 49 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 36.87 +2.48 52 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 39.45 +2.43 56 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 42.02 +2.64 58 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 44.60 +2.58 61 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 47.17 +2.79 64 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 49.68 +2.89 66 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 52.18 +2.80 68 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 54.66 +2.74 70 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 57.18 +2.76 72 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 10 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.09 +0.03 30 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.15 +0.05 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.25 +0.09 30 0 38 0
29SEP26 87.50 P 0.00 0.00 0.00 0.39 +0.12 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.59 +0.17 30 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.88 +0.25 31 0 14 0
29SEP26 95.00 P 1.58 1.58 1.58 1.24 +0.30 31 1 44 0
29SEP26 97.50 P 0.00 0.00 0.00 1.73 +0.41 31 0 39 0
29SEP26 100.00 P 2.50 2.50 2.50 2.33 +0.52 31 1 122 0
29SEP26 102.50 P 3.35 3.35 3.35 3.05 +0.61 31 15 103 0
29SEP26 105.00 P 0.00 0.00 0.00 3.90 +0.70 31 0 78 0
29SEP26 107.50 P 4.95 5.22 4.95 4.91 +0.83 31 3 130 0
29SEP26 110.00 P 6.00 6.33 6.00 5.98 +0.89 31 3 102 -3
29SEP26 112.50 P 0.00 0.00 0.00 7.19 +0.89 30 0 95 0
29SEP26 115.00 P 0.00 0.00 0.00 8.44 +0.80 30 0 168 0
29SEP26 117.50 P 0.00 0.00 0.00 10.10 +1.00 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 11.76 +1.35 30 0 35 0
29SEP26 122.50 P 0.00 0.00 0.00 13.53 +1.42 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 15.44 +1.53 30 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 17.42 +1.58 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 20.10 +2.24 34 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 22.12 +2.17 33 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 24.42 +2.28 34 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 26.97 +2.45 37 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 29.19 +2.21 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 31.85 +2.31 40 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 34.35 +2.46 42 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 36.88 +2.49 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 39.45 +2.43 47 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 42.02 +2.64 49 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 44.60 +2.58 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.17 +2.79 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.68 +2.89 56 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 52.18 +2.80 58 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 54.66 +2.74 59 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.18 +2.76 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 20 0
30DEC26 75.00 P 0.00 0.00 0.00 0.22 0.00 28 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.34 0.00 28 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 0.50 0.00 28 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.71 +0.01 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 1.01 +0.05 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 1.37 +0.04 29 0 31 0
30DEC26 90.00 P 2.30 2.32 2.30 1.82 +0.08 29 3 13 0
30DEC26 92.50 P 0.00 0.00 0.00 2.34 +0.10 29 0 87 0
30DEC26 95.00 P 3.40 3.40 3.40 2.98 +0.13 29 15 118 0
30DEC26 97.50 P 0.00 0.00 0.00 3.73 +0.20 29 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 4.56 +0.21 29 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 5.56 +0.31 29 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 6.62 +0.35 29 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 7.84 +0.50 29 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 9.15 +0.63 29 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 10.07 +0.29 28 0 8 0
30DEC26 115.00 P 0.00 0.00 0.00 11.77 +0.49 28 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 13.34 +0.71 28 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 15.04 +0.83 28 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 16.79 +0.88 28 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 19.22 +1.55 30 0 354 0
30DEC26 127.50 P 0.00 0.00 0.00 21.19 +1.92 31 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 23.26 +1.92 31 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 25.37 +2.03 31 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 27.54 +2.15 32 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 29.77 +2.24 33 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 32.03 +2.32 33 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 34.35 +2.43 34 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 36.68 +2.52 34 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 39.02 +2.59 35 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 41.36 +2.63 36 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 43.72 +2.66 36 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 46.09 +2.68 37 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 48.48 +2.70 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 50.88 +2.72 38 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 53.28 +2.74 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 55.70 +2.72 40 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 58.12 +2.73 40 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.23 +0.55 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.89 +0.57 30 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.70 +0.71 30 0 0 0
30MAR27 97.50 P 5.95 5.95 5.95 5.54 +0.72 30 15 15 +15
30MAR27 100.00 P 0.00 0.00 0.00 6.47 +0.80 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.41 +0.72 30 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 8.44 +0.72 29 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 9.66 +0.73 30 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 10.94 +0.78 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 12.32 +0.86 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 13.87 +0.98 30 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 15.52 +1.44 30 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 17.21 +1.58 30 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 18.93 +1.65 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.75 +1.73 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.64 +1.82 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 24.57 +1.89 31 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 26.58 +1.98 31 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.61 +2.03 31 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 30.70 +2.07 31 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 32.82 +1.94 31 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 34.99 +1.99 32 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 37.44 +2.44 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 39.67 +2.15 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 41.94 +2.51 33 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 44.23 +2.33 34 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.52 +2.34 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.85 +2.46 34 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 51.20 +2.49 35 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 53.56 +2.51 35 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 55.93 +2.53 36 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 58.32 +2.55 36 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.92 +0.30 29 0 6 0
29JUN27 92.50 P 0.00 0.00 0.00 4.66 +0.50 29 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 5.50 +0.65 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 6.34 +0.41 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 7.23 +0.34 29 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 8.19 +0.28 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 9.68 +0.75 29 0 25 0
29JUN27 107.50 P 0.00 0.00 0.00 10.57 +0.48 28 0 11 0
29JUN27 110.00 P 0.00 0.00 0.00 12.22 +1.15 29 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 13.39 +1.01 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.87 +0.97 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.54 +1.04 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.08 +0.92 29 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 19.96 +1.18 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.74 +1.57 30 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 23.58 +1.56 30 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.48 +1.55 30 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 27.43 +1.60 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 29.43 +1.73 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 31.47 +1.79 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 33.55 +1.83 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 35.66 +1.86 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 37.81 +1.93 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 40.00 +1.98 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 42.21 +2.02 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 44.45 +2.06 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 46.71 +2.09 31 0 0 0
TOTAL PUT 467 12,140 -179
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$ 2.08
29JUN26 1.70 C 0.00 0.00 0.00 0.38 -0.18 0 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.33 -0.18 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.28 -0.18 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.23 -0.18 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.18 -0.18 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.14 -0.17 47 0 0 0
29JUN26 2.00 C 0.09 0.09 0.09 0.11 -0.15 58 9 10 +9
29JUN26 2.10 C 0.06 0.07 0.04 0.05 -0.12 55 643 608 +603
29JUN26 2.20 C 0.03 0.03 0.02 0.02 -0.08 56 405 405 +405
29JUN26 2.30 C 0.01 0.01 0.01 0.01 -0.04 64 2 2 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 -0.01 83 0 40 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 100 0 173 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 115 0 156 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 130 0 107 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 143 0 158 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 156 0 367 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 168 0 261 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 180 0 361 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 191 0 154 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 201 0 297 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 211 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 221 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 230 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 239 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 248 0 232 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 256 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 264 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 272 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 280 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 287 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 294 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 301 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 314 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 327 0 20 0
30JUL26 1.70 C 0.00 0.00 0.00 0.40 -0.16 51 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.35 -0.17 45 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.31 -0.16 47 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.26 -0.16 40 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.23 -0.14 45 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.19 -0.14 42 0 0 0
30JUL26 2.00 C 0.15 0.15 0.15 0.16 -0.12 43 1 1 +1
30JUL26 2.10 C 0.00 0.00 0.00 0.12 -0.09 47 0 0 0
30JUL26 2.20 C 0.07 0.08 0.07 0.08 -0.08 47 60 60 +60
30JUL26 2.30 C 0.04 0.05 0.04 0.05 -0.05 46 52 52 +52
30JUL26 2.40 C 0.03 0.03 0.03 0.03 -0.04 46 67 67 +67
30JUL26 2.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 -0.02 46 0 122 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 -0.01 51 0 177 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 62 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 67 0 46 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 72 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 76 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 80 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 88 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 106 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
28AUG26 1.70 C 0.00 0.00 0.00 0.41 -0.17 50 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.36 -0.17 45 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.32 -0.17 45 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.28 -0.16 44 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.24 -0.16 43 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.20 -0.16 40 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.17 -0.15 40 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.12 -0.12 41 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.08 -0.10 40 0 0 0
28AUG26 2.30 C 0.10 0.10 0.08 0.05 -0.08 39 90 90 +90
28AUG26 2.40 C 0.07 0.07 0.06 0.03 -0.06 39 60 60 +60
28AUG26 2.50 C 0.04 0.05 0.04 0.02 -0.05 40 190 190 +190
28AUG26 2.60 C 0.04 0.04 0.03 0.01 -0.04 38 122 152 +122
28AUG26 2.70 C 0.03 0.03 0.03 0.01 -0.02 43 60 63 +60
28AUG26 2.80 C 0.00 0.00 0.00 0.01 -0.01 47 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 74 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 84 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.41 -0.17 46 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.37 -0.17 46 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.33 -0.17 45 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.29 -0.16 43 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.25 -0.16 42 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.22 -0.15 42 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.19 -0.14 41 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.14 -0.12 41 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.11 -0.09 43 0 7 0
29SEP26 2.30 C 0.00 0.00 0.00 0.08 -0.08 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.06 -0.06 43 0 0 0
29SEP26 2.50 C 0.08 0.08 0.08 0.04 -0.05 42 30 30 +29
29SEP26 2.60 C 0.00 0.00 0.00 0.03 -0.04 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.02 -0.03 42 0 12 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 -0.03 39 0 54 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 -0.02 42 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 48 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 56 0 633 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 65 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 80 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC26 1.70 C 0.52 0.52 0.52 0.45 -0.16 48 50 50 +50
30DEC26 1.75 C 0.00 0.00 0.00 0.41 -0.16 47 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.38 -0.15 47 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.34 -0.15 45 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.32 -0.14 46 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.29 -0.14 45 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.26 -0.13 44 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.22 -0.12 44 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.18 -0.11 44 0 200 0
30DEC26 2.30 C 0.22 0.22 0.22 0.15 -0.10 44 50 270 +50
30DEC26 2.40 C 0.00 0.00 0.00 0.13 -0.08 45 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.11 -0.07 45 0 212 0
30DEC26 2.60 C 0.00 0.00 0.00 0.09 -0.06 45 0 89 0
30DEC26 2.70 C 0.00 0.00 0.00 0.07 -0.06 44 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.06 -0.05 44 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.05 -0.04 45 0 44 0
30DEC26 3.00 C 0.08 0.08 0.08 0.04 -0.04 44 40 300 0
30DEC26 3.10 C 0.00 0.00 0.00 0.03 -0.04 43 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 -0.04 41 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 -0.04 38 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 -0.03 40 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 -0.01 43 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 224 0
30MAR27 1.70 C 0.00 0.00 0.00 0.50 -0.15 49 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.47 -0.14 49 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.44 -0.14 49 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.41 -0.14 48 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.39 -0.13 48 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.37 -0.12 49 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.34 -0.12 48 0 36 0
30MAR27 2.10 C 0.00 0.00 0.00 0.30 -0.11 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.27 -0.10 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.23 -0.10 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.20 -0.09 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.18 -0.08 47 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.16 -0.07 48 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.14 -0.06 48 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.12 -0.06 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.11 -0.05 48 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.09 -0.05 47 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.08 -0.04 47 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.07 -0.04 47 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.06 -0.04 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.05 -0.04 46 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 -0.04 45 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.03 -0.04 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.02 -0.04 41 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 -0.04 38 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 -0.01 41 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 450 0
29JUN27 1.70 C 0.00 0.00 0.00 0.53 -0.16 47 0 5 0
29JUN27 1.75 C 0.00 0.00 0.00 0.51 -0.15 48 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.48 -0.15 47 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.45 -0.15 46 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.43 -0.14 46 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.41 -0.14 47 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.38 -0.14 46 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.34 -0.13 45 0 105 0
29JUN27 2.20 C 0.00 0.00 0.00 0.31 -0.12 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.27 -0.12 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.24 -0.11 45 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.22 -0.10 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.19 -0.10 45 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.17 -0.09 45 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.16 -0.08 46 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.14 -0.07 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.12 -0.07 45 0 10 0
29JUN27 3.10 C 0.00 0.00 0.00 0.11 -0.06 45 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.10 -0.06 46 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 0.09 -0.05 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.08 -0.05 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.07 -0.05 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 -0.05 45 0 13 0
TOTAL CALL 1,931 17,225 +1,848
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 100 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 62 0 22 0
29JUN26 1.95 P 0.01 0.01 0.01 0.01 0.00 49 400 420 +400
29JUN26 2.00 P 0.01 0.03 0.01 0.02 +0.01 48 421 421 +384
29JUN26 2.10 P 0.03 0.03 0.03 0.07 +0.06 55 30 30 +13
29JUN26 2.20 P 0.07 0.09 0.07 0.14 +0.11 57 40 89 -10
29JUN26 2.30 P 0.18 0.18 0.18 0.23 +0.15 66 10 536 -10
29JUN26 2.40 P 0.00 0.00 0.00 0.33 +0.17 84 0 241 -248
29JUN26 2.50 P 0.32 0.32 0.32 0.43 +0.19 102 26 200 -416
29JUN26 2.60 P 0.00 0.00 0.00 0.53 +0.18 117 0 223 -20
29JUN26 2.70 P 0.00 0.00 0.00 0.62 +0.17 0 0 101 -351
29JUN26 2.80 P 0.00 0.00 0.00 0.73 +0.19 146 0 1 0
29JUN26 2.90 P 0.00 0.00 0.00 0.83 +0.18 159 0 360 0
29JUN26 3.00 P 0.00 0.00 0.00 0.93 +0.18 171 0 300 0
29JUN26 3.10 P 0.00 0.00 0.00 1.03 +0.18 183 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 1.12 +0.17 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.23 +0.18 205 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.33 +0.18 215 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.43 +0.18 226 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.53 +0.18 235 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.63 +0.18 244 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.73 +0.18 253 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.83 +0.18 261 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.93 +0.18 269 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.03 +0.18 277 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.13 +0.18 285 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 2.22 +0.17 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 2.32 +0.17 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.43 +0.18 307 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.53 +0.18 314 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.63 +0.18 321 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.73 +0.18 328 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.82 +0.17 0 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.06 +0.04 45 0 0 0
30JUL26 2.00 P 0.05 0.05 0.05 0.08 +0.05 45 4 4 +4
30JUL26 2.10 P 0.10 0.13 0.10 0.13 +0.08 46 31 70 +6
30JUL26 2.20 P 0.15 0.15 0.15 0.18 +0.09 41 30 110 -30
30JUL26 2.30 P 0.00 0.00 0.00 0.27 +0.13 49 0 440 0
30JUL26 2.40 P 0.00 0.00 0.00 0.35 +0.14 49 0 56 0
30JUL26 2.50 P 0.00 0.00 0.00 0.44 +0.16 51 0 387 0
30JUL26 2.60 P 0.00 0.00 0.00 0.53 +0.16 50 0 94 0
30JUL26 2.70 P 0.00 0.00 0.00 0.62 +0.16 0 0 4 0
30JUL26 2.80 P 0.67 0.67 0.67 0.73 +0.19 62 24 542 -24
30JUL26 2.90 P 0.00 0.00 0.00 0.83 +0.18 68 0 404 -21
30JUL26 3.00 P 0.00 0.00 0.00 0.93 +0.18 73 0 0 -10
30JUL26 3.10 P 0.00 0.00 0.00 1.03 +0.18 78 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.12 +0.17 0 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 1.23 +0.18 87 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.33 +0.17 92 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.43 +0.18 96 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.53 +0.17 100 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.63 +0.18 104 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.73 +0.18 108 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.83 +0.18 111 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.93 +0.18 115 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.03 +0.17 119 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
28AUG26 1.90 P 0.06 0.06 0.06 0.08 +0.03 36 30 30 +30
28AUG26 1.95 P 0.07 0.09 0.07 0.11 +0.05 38 155 185 +155
28AUG26 2.00 P 0.09 0.11 0.08 0.13 +0.06 36 384 384 +384
28AUG26 2.10 P 0.13 0.13 0.13 0.19 +0.08 36 60 186 +60
28AUG26 2.20 P 0.18 0.18 0.18 0.26 +0.10 36 30 119 +30
28AUG26 2.30 P 0.27 0.27 0.27 0.34 +0.12 36 1 179 0
28AUG26 2.40 P 0.00 0.00 0.00 0.42 +0.14 31 0 56 0
28AUG26 2.50 P 0.00 0.00 0.00 0.51 +0.15 22 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.60 +0.16 0 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.69 +0.17 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.79 +0.18 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.88 +0.17 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.98 +0.18 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 1.07 +0.18 0 0 1 0
28AUG26 3.20 P 0.00 0.00 0.00 1.17 +0.18 0 0 15 0
28AUG26 3.30 P 0.00 0.00 0.00 1.27 +0.19 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.36 +0.18 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.46 +0.18 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.56 +0.19 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.65 +0.18 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.75 +0.18 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.85 +0.19 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.94 +0.18 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 2.04 +0.18 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.05 +0.03 40 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.08 +0.03 40 0 1 0
29SEP26 1.85 P 0.00 0.00 0.00 0.10 +0.04 40 0 0 0
29SEP26 1.90 P 0.09 0.09 0.09 0.12 +0.05 40 30 30 +29
29SEP26 1.95 P 0.11 0.11 0.11 0.14 +0.06 39 95 95 +95
29SEP26 2.00 P 0.15 0.15 0.14 0.17 +0.07 40 91 91 +91
29SEP26 2.10 P 0.00 0.00 0.00 0.22 +0.08 38 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.29 +0.10 38 0 229 0
29SEP26 2.30 P 0.00 0.00 0.00 0.36 +0.11 37 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.44 +0.13 35 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.52 +0.14 31 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.61 +0.15 24 0 92 0
29SEP26 2.70 P 0.00 0.00 0.00 0.70 +0.16 0 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.79 +0.16 0 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.89 +0.17 0 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.98 +0.17 0 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 1.08 +0.18 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 1.17 +0.18 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.27 +0.18 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.36 +0.18 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.46 +0.18 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.56 +0.19 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.65 +0.18 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.75 +0.18 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.85 +0.19 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.94 +0.18 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 2.04 +0.18 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 2.14 +0.18 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 2.23 +0.17 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.33 +0.17 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.43 +0.18 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.53 +0.18 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.63 +0.18 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.73 +0.18 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.83 +0.18 0 0 110 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 +0.03 43 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.12 +0.03 42 0 0 0
30DEC26 1.80 P 0.10 0.10 0.10 0.14 +0.03 42 10 10 +10
30DEC26 1.85 P 0.00 0.00 0.00 0.17 +0.05 43 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.19 +0.06 43 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.21 +0.06 42 0 10 0
30DEC26 2.00 P 0.00 0.00 0.00 0.24 +0.07 42 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.30 +0.08 43 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.36 +0.09 42 0 341 0
30DEC26 2.30 P 0.00 0.00 0.00 0.43 +0.10 42 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.50 +0.11 41 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.58 +0.12 41 0 637 0
30DEC26 2.60 P 0.60 0.66 0.60 0.66 +0.13 40 190 308 -110
30DEC26 2.70 P 0.00 0.00 0.00 0.74 +0.14 38 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.82 +0.14 33 0 256 0
30DEC26 2.90 P 0.00 0.00 0.00 0.91 +0.15 28 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.00 +0.15 0 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 1.09 +0.16 0 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 1.18 +0.16 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.28 +0.17 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.37 +0.17 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.47 +0.18 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.56 +0.17 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.66 +0.18 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.75 +0.18 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.85 +0.18 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.94 +0.17 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 2.04 +0.17 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 2.14 +0.18 0 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 2.24 +0.18 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.33 +0.17 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.43 +0.17 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.53 +0.17 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.16 +0.04 45 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.18 +0.05 45 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.20 +0.05 45 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.23 +0.06 46 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.25 +0.06 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.28 +0.07 46 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.30 +0.07 44 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.36 +0.08 45 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.42 +0.09 44 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.49 +0.10 44 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.56 +0.11 44 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.63 +0.11 43 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.71 +0.12 43 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.79 +0.13 43 0 172 0
30MAR27 2.80 P 0.00 0.00 0.00 0.87 +0.14 42 0 216 0
30MAR27 2.90 P 0.00 0.00 0.00 0.95 +0.14 40 0 197 0
30MAR27 3.00 P 0.00 0.00 0.00 1.03 +0.14 37 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 1.12 +0.15 36 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.21 +0.16 32 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.30 +0.16 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.39 +0.16 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.48 +0.16 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.57 +0.16 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.67 +0.17 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.76 +0.17 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.85 +0.17 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.95 +0.17 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 2.04 +0.17 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 2.14 +0.17 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.24 +0.17 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.34 +0.17 0 0 190 0
29JUN27 1.70 P 0.00 0.00 0.00 0.19 +0.03 44 0 0 0
29JUN27 1.75 P 0.19 0.20 0.19 0.21 +0.04 44 100 101 +100
29JUN27 1.80 P 0.00 0.00 0.00 0.23 +0.04 44 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.25 +0.04 43 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.28 +0.05 44 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.30 +0.05 43 0 600 0
29JUN27 2.00 P 0.30 0.31 0.30 0.33 +0.06 43 105 300 0
29JUN27 2.10 P 0.00 0.00 0.00 0.39 +0.07 43 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.45 +0.07 43 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.52 +0.08 43 0 12 0
29JUN27 2.40 P 0.50 0.50 0.50 0.58 +0.08 42 10 225 +10
29JUN27 2.50 P 0.00 0.00 0.00 0.66 +0.10 43 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.73 +0.10 42 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.81 +0.11 42 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.89 +0.12 41 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.97 +0.12 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.05 +0.12 39 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.13 +0.13 36 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.22 +0.13 35 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.31 +0.14 32 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.40 +0.15 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.49 +0.15 0 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.58 +0.15 0 0 0 0
TOTAL PUT 2,307 16,873 +551
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$ 40.46
29JUN26 32.00 C 0.00 0.00 0.00 8.47 - 0 0 0 -
29JUN26 33.00 C 0.00 0.00 0.00 7.48 -0.24 61 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.48 -0.24 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.48 -0.24 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.48 -0.24 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.48 -0.25 28 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.51 -0.24 30 0 0 0
29JUN26 39.00 C 1.44 1.56 1.44 1.63 -0.28 31 30 82 +30
29JUN26 40.00 C 0.95 0.95 0.87 0.87 -0.26 29 26 100 -3
29JUN26 41.00 C 0.00 0.00 0.00 0.40 -0.17 30 0 30 0
29JUN26 42.00 C 0.00 0.00 0.00 0.16 -0.08 31 0 94 0
29JUN26 43.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 135 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 96 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 123 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 242 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 372 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 608 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 341 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 410 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 229 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 94 0 259 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 105 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 116 0 608 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 127 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 137 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 147 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 156 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 164 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 173 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 188 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 196 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.57 - 33 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 7.49 -0.57 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.64 -0.23 33 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.72 -0.21 33 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.84 -0.20 33 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 4.02 -0.18 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.27 -0.16 33 0 0 0
30JUL26 39.00 C 2.52 2.52 2.52 2.61 -0.17 33 15 45 +15
30JUL26 40.00 C 1.82 1.88 1.82 1.97 -0.24 32 16 16 +16
30JUL26 41.00 C 1.38 1.38 1.38 1.50 -0.18 32 15 15 +7
30JUL26 42.00 C 0.00 0.00 0.00 1.12 -0.13 33 0 28 0
30JUL26 43.00 C 0.72 0.72 0.72 0.81 -0.07 33 15 60 0
30JUL26 44.00 C 0.57 0.57 0.57 0.58 -0.06 33 15 60 +15
30JUL26 45.00 C 0.00 0.00 0.00 0.40 -0.04 33 0 174 0
30JUL26 46.00 C 0.00 0.00 0.00 0.29 -0.01 34 0 116 0
30JUL26 47.00 C 0.00 0.00 0.00 0.19 -0.01 34 0 95 0
30JUL26 48.00 C 0.00 0.00 0.00 0.13 0.00 34 0 304 0
30JUL26 49.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 117 0
30JUL26 50.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 109 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 82 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.71 - 32 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 7.81 -0.50 34 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.98 -0.42 36 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.14 -0.20 36 0 0 0
28AUG26 36.00 C 5.26 5.26 5.26 5.36 -0.18 36 2 2 +2
28AUG26 37.00 C 0.00 0.00 0.00 4.63 -0.17 36 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.95 -0.17 36 0 0 0
28AUG26 39.00 C 3.39 3.39 3.39 3.37 -0.21 36 15 15 +15
28AUG26 40.00 C 0.00 0.00 0.00 2.81 -0.13 36 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 2.32 -0.16 36 0 42 0
28AUG26 42.00 C 1.91 1.94 1.79 1.88 -0.10 35 45 60 +30
28AUG26 43.00 C 1.45 1.45 1.45 1.52 -0.09 35 15 30 +15
28AUG26 44.00 C 0.00 0.00 0.00 1.25 -0.04 36 0 57 0
28AUG26 45.00 C 0.00 0.00 0.00 0.98 -0.09 35 0 150 0
28AUG26 46.00 C 0.70 0.80 0.70 0.78 -0.05 35 35 149 +4
28AUG26 47.00 C 0.57 0.57 0.57 0.62 -0.06 36 30 103 0
28AUG26 48.00 C 0.00 0.00 0.00 0.50 -0.02 36 0 90 0
28AUG26 49.00 C 0.00 0.00 0.00 0.36 -0.05 35 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.28 -0.03 35 0 119 0
28AUG26 52.50 C 0.18 0.18 0.18 0.15 -0.01 36 1 45 0
28AUG26 55.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 0.00 37 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 67.50 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 8.85 - 36 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 7.96 -0.43 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.09 -0.41 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.28 -0.17 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.51 -0.17 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.81 -0.15 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.17 -0.12 36 0 0 0
29SEP26 39.00 C 3.65 3.65 3.65 3.68 -0.11 37 12 18 +12
29SEP26 40.00 C 2.98 2.98 2.98 3.14 -0.09 37 2 17 +2
29SEP26 41.00 C 0.00 0.00 0.00 2.66 -0.07 37 0 96 0
29SEP26 42.00 C 0.00 0.00 0.00 2.23 -0.06 37 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.86 -0.05 37 0 48 0
29SEP26 44.00 C 0.00 0.00 0.00 1.54 -0.04 36 0 220 0
29SEP26 45.00 C 1.22 1.32 1.22 1.27 -0.03 36 8 105 -4
29SEP26 46.00 C 1.05 1.05 1.05 1.04 -0.02 36 15 95 +15
29SEP26 47.00 C 0.00 0.00 0.00 0.84 -0.02 36 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.67 +0.01 36 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 0.52 -0.04 36 0 45 0
29SEP26 50.00 C 0.47 0.47 0.47 0.42 -0.03 36 4 175 -4
29SEP26 52.50 C 0.00 0.00 0.00 0.25 0.00 36 0 77 0
29SEP26 55.00 C 0.00 0.00 0.00 0.14 0.00 36 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 0.00 36 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 0.00 36 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.19 - 38 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 8.37 -0.23 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.56 -0.21 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.80 -0.20 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.91 -0.18 34 0 25 0
30DEC26 37.00 C 0.00 0.00 0.00 5.27 -0.18 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.70 -0.16 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.15 -0.16 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.69 -0.14 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.24 -0.13 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.87 -0.12 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.58 -0.12 34 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 2.28 -0.10 34 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.98 -0.10 34 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.74 -0.08 34 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 1.51 -0.08 34 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 1.32 -0.06 34 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 1.15 -0.06 34 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 0.96 -0.05 34 0 116 0
30DEC26 52.50 C 0.79 0.79 0.79 0.68 -0.04 34 15 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.47 -0.03 34 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.32 -0.02 34 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.22 -0.01 34 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 -0.01 34 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 34 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 34 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.76 - 39 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 9.03 -0.22 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.34 -0.21 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.71 -0.17 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.10 -0.17 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.53 -0.16 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.90 -0.27 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.41 -0.08 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.99 -0.06 37 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 4.66 +0.03 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.32 +0.09 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.97 -0.04 38 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.62 -0.04 38 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.32 -0.02 38 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.04 -0.02 38 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 2.76 -0.02 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.52 -0.01 37 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 2.31 -0.01 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.09 -0.01 37 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 1.66 +0.05 37 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.30 +0.04 37 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.01 +0.04 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.80 +0.03 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.62 +0.01 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.48 +0.01 37 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.29 +0.01 37 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.17 0.00 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.33 - 39 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 9.67 -0.27 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.04 -0.27 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.44 -0.26 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.79 -0.33 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.33 -0.23 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.81 -0.29 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.26 -0.34 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.84 -0.29 37 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 5.45 -0.18 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.21 +0.02 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.73 -0.08 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.42 -0.04 37 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 4.10 -0.07 37 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 3.81 0.00 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.56 -0.02 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.35 -0.14 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.08 -0.14 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.88 -0.12 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.39 -0.09 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.98 -0.09 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.63 -0.06 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.36 -0.05 37 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.12 -0.03 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.93 -0.02 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.78 0.00 38 0 23 0
TOTAL CALL 331 11,803 +167
29JUN26 32.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 0.00 31 0 66 0
29JUN26 39.00 P 0.21 0.21 0.21 0.15 +0.02 31 36 145 -34
29JUN26 40.00 P 0.52 0.58 0.52 0.43 +0.05 31 6 203 +6
29JUN26 41.00 P 1.00 1.00 1.00 0.96 +0.15 31 5 191 0
29JUN26 42.00 P 2.14 2.14 1.76 1.73 +0.25 34 39 238 -24
29JUN26 43.00 P 0.00 0.00 0.00 2.57 +0.21 30 0 121 0
29JUN26 44.00 P 0.00 0.00 0.00 3.54 +0.23 0 0 264 0
29JUN26 45.00 P 5.00 5.00 4.65 4.54 +0.24 0 8 227 0
29JUN26 46.00 P 0.00 0.00 0.00 5.54 +0.24 0 0 133 0
29JUN26 47.00 P 6.50 6.80 6.50 6.54 +0.24 0 10 60 -175
29JUN26 48.00 P 0.00 0.00 0.00 7.54 +0.24 0 0 44 -75
29JUN26 49.00 P 8.81 8.84 8.81 8.65 +0.35 93 5 82 +5
29JUN26 50.00 P 0.00 0.00 0.00 9.69 +0.39 107 0 48 0
29JUN26 52.50 P 0.00 0.00 0.00 12.19 +0.39 126 0 10 -26
29JUN26 55.00 P 14.44 14.44 14.44 14.65 +0.21 135 1 15 0
29JUN26 57.50 P 0.00 0.00 0.00 17.15 +0.35 151 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.60 +0.30 152 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.21 +0.41 191 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.69 +0.39 201 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.19 +0.39 213 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.69 +0.39 225 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.19 +0.39 236 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 34.69 +0.39 247 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.19 +0.39 258 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 39.69 +0.39 268 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 42.19 +0.39 278 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.69 +0.39 288 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 47.19 +0.39 296 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 49.69 +0.39 305 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 52.19 +0.39 313 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 54.68 +0.38 318 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.16 +0.03 33 0 0 0
30JUL26 36.00 P 0.33 0.36 0.33 0.29 +0.05 34 11 15 0
30JUL26 37.00 P 0.51 0.51 0.48 0.47 +0.06 34 30 52 +30
30JUL26 38.00 P 0.75 0.78 0.72 0.73 +0.10 34 74 159 +61
30JUL26 39.00 P 0.00 0.00 0.00 1.07 +0.15 34 0 47 0
30JUL26 40.00 P 1.55 1.56 1.53 1.51 +0.22 34 47 219 +27
30JUL26 41.00 P 2.04 2.04 2.04 2.04 +0.27 35 4 82 0
30JUL26 42.00 P 2.66 2.68 2.43 2.63 +0.29 34 46 124 +6
30JUL26 43.00 P 0.00 0.00 0.00 3.27 +0.25 33 0 229 0
30JUL26 44.00 P 0.00 0.00 0.00 4.03 +0.26 33 0 162 0
30JUL26 45.00 P 0.00 0.00 0.00 4.71 +0.07 28 0 194 0
30JUL26 46.00 P 0.00 0.00 0.00 5.73 +0.23 33 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 6.64 +0.23 33 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 7.71 +0.36 40 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 8.68 +0.36 42 0 51 0
30JUL26 50.00 P 0.00 0.00 0.00 9.69 +0.39 46 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 12.19 +0.39 54 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.68 +0.24 61 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.18 +0.38 67 0 15 0
30JUL26 60.00 P 19.82 19.84 19.82 19.67 +0.37 73 10 15 0
30JUL26 62.50 P 0.00 0.00 0.00 22.21 +0.41 82 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 24.69 +0.39 86 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.19 +0.39 91 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 29.69 +0.39 97 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 32.19 +0.39 102 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.15 - 36 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 0.23 +0.02 36 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.36 +0.04 36 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.52 +0.05 36 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.74 +0.06 36 0 24 0
28AUG26 37.00 P 0.00 0.00 0.00 1.01 +0.07 36 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 1.34 +0.13 36 0 11 0
28AUG26 39.00 P 1.69 1.69 1.69 1.75 +0.15 36 3 99 +3
28AUG26 40.00 P 2.08 2.21 2.07 2.18 +0.17 36 45 59 -15
28AUG26 41.00 P 2.72 2.72 2.72 2.69 +0.19 36 8 111 0
28AUG26 42.00 P 0.00 0.00 0.00 3.26 +0.24 36 0 138 0
28AUG26 43.00 P 0.00 0.00 0.00 3.90 +0.23 36 0 118 0
28AUG26 44.00 P 0.00 0.00 0.00 4.47 +0.03 33 0 102 0
28AUG26 45.00 P 5.40 5.40 5.40 5.36 +0.19 36 7 97 +7
28AUG26 46.00 P 0.00 0.00 0.00 6.15 +0.20 36 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 6.98 +0.20 36 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 8.05 +0.61 40 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 8.87 +0.52 39 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 9.69 +0.24 36 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 12.22 +0.39 44 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 14.70 +0.26 48 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.20 +0.40 54 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.70 +0.40 59 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.21 +0.41 64 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.70 +0.40 68 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.20 +0.40 72 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.49 - 36 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 0.68 +0.07 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.91 +0.09 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.20 +0.11 36 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 1.53 +0.15 36 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 1.89 +0.16 36 0 45 0
29SEP26 38.00 P 0.00 0.00 0.00 2.30 +0.14 36 0 109 0
29SEP26 39.00 P 0.00 0.00 0.00 2.81 +0.23 36 0 50 0
29SEP26 40.00 P 3.31 3.34 3.17 3.33 +0.23 35 75 53 -27
29SEP26 41.00 P 0.00 0.00 0.00 3.88 +0.21 35 0 40 0
29SEP26 42.00 P 0.00 0.00 0.00 4.51 +0.23 34 0 31 0
29SEP26 43.00 P 0.00 0.00 0.00 5.32 +0.21 36 0 78 0
29SEP26 44.00 P 0.00 0.00 0.00 6.05 +0.22 36 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 6.83 +0.23 36 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 7.56 +0.15 35 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 8.41 +0.42 35 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 9.26 +0.43 34 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 10.15 +0.47 34 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 11.03 +0.47 33 0 24 0
29SEP26 52.50 P 0.00 0.00 0.00 13.36 +0.50 32 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 15.79 +0.55 32 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 18.21 +0.56 0 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 20.62 +0.50 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 23.08 +0.50 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 25.53 +0.50 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 28.00 +0.50 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 30.48 +0.50 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.95 +0.49 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.49 +0.55 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.98 +0.56 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.40 +0.50 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.88 +0.50 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.36 +0.49 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.85 +0.50 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.39 +0.55 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.88 +0.56 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 55.36 +0.56 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.95 - 34 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 1.22 +0.04 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.52 +0.06 34 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.86 +0.06 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.25 +0.07 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.67 +0.07 34 0 17 0
30DEC26 38.00 P 0.00 0.00 0.00 3.17 +0.12 34 0 36 0
30DEC26 39.00 P 0.00 0.00 0.00 3.67 +0.16 34 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 4.16 +0.15 34 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 4.73 +0.14 34 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 5.30 +0.08 33 0 35 0
30DEC26 43.00 P 0.00 0.00 0.00 6.00 +0.23 33 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 6.74 +0.30 34 0 53 0
30DEC26 45.00 P 0.00 0.00 0.00 7.40 +0.28 33 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 8.14 +0.27 33 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 8.92 +0.31 33 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 9.71 +0.31 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.63 +0.42 33 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 11.38 +0.34 32 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 13.63 +0.41 32 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 15.90 +0.41 30 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 18.31 +0.49 30 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 20.64 +0.42 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.11 +0.46 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 25.59 +0.50 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 28.00 +0.45 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 30.48 +0.46 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 33.03 +0.57 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.50 +0.55 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.98 +0.56 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.46 +0.56 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 42.91 +0.46 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.39 +0.52 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.91 +0.56 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.39 +0.55 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.88 +0.56 0 0 0 0
30MAR27 32.00 P 1.75 1.75 1.75 1.78 - 37 15 15 -
30MAR27 33.00 P 0.00 0.00 0.00 2.01 +0.11 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.34 +0.12 36 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 2.73 +0.14 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.14 +0.14 36 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 3.58 +0.15 36 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 4.07 +0.16 36 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 4.70 +0.31 37 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 5.16 +0.11 36 0 11 0
30MAR27 41.00 P 0.00 0.00 0.00 5.75 +0.16 36 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 6.27 +0.20 35 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 6.91 +0.20 35 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 7.55 +0.21 35 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 8.23 +0.22 35 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 8.93 +0.22 35 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 9.64 +0.22 34 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 10.39 +0.23 34 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 11.16 +0.23 34 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 11.97 +0.27 34 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 14.01 +0.29 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.20 +0.37 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.46 +0.39 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.80 +0.35 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.26 +0.45 30 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 25.67 +0.45 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.09 +0.52 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.58 +0.56 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 33.03 +0.55 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.50 +0.55 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 37.98 +0.49 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 40.46 +0.50 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.91 +0.46 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.40 +0.48 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 2.43 - 38 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 2.79 +0.15 39 0 4 0
29JUN27 34.00 P 3.16 3.16 3.16 3.20 +0.35 39 16 28 +16
29JUN27 35.00 P 0.00 0.00 0.00 3.64 +0.18 39 0 23 0
29JUN27 36.00 P 0.00 0.00 0.00 4.08 +0.18 39 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 4.60 +0.21 39 0 13 0
29JUN27 38.00 P 5.01 5.01 5.01 5.07 +0.19 39 1 5 +1
29JUN27 39.00 P 0.00 0.00 0.00 5.58 +0.20 39 0 9 0
29JUN27 40.00 P 6.00 6.00 6.00 6.12 +0.20 38 2 8 +2
29JUN27 41.00 P 0.00 0.00 0.00 6.77 +0.30 39 0 5 0
29JUN27 42.00 P 0.00 0.00 0.00 7.25 +0.20 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.88 +0.26 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.53 +0.31 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.20 +0.28 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.89 +0.29 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.61 +0.29 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.34 +0.31 37 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 12.10 +0.33 38 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 12.87 +0.29 37 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.84 +0.29 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.90 +0.29 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 19.04 +0.33 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.20 +0.32 35 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.47 +0.36 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.88 +0.44 34 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.26 +0.54 33 0 0 0
TOTAL PUT 504 9,237 -212
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$ 77.85
26JUN26 50.00 C 0.00 0.00 0.00 27.86 -1.40 0 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 25.36 -1.61 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 22.86 -1.53 0 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 20.36 -1.40 0 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 17.87 -1.62 104 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 15.37 -1.52 88 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 12.90 -1.49 93 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 10.47 -1.44 91 0 0 0
26JUN26 70.00 C 10.30 10.30 10.30 8.02 -1.25 78 6 9 +6
26JUN26 72.50 C 0.00 0.00 0.00 5.85 -1.32 80 0 57 0
26JUN26 75.00 C 4.20 4.20 4.15 4.15 -1.12 88 4 182 0
26JUN26 77.50 C 3.99 5.23 2.30 2.67 -1.12 88 25 192 +8
26JUN26 80.00 C 2.57 4.80 1.55 1.71 -0.86 92 162 163 0
26JUN26 82.50 C 2.20 3.51 0.99 0.98 -0.66 92 68 135 +5
26JUN26 85.00 C 1.64 2.80 0.65 0.52 -0.47 92 105 163 +11
26JUN26 87.50 C 1.13 1.80 0.42 0.25 -0.32 91 88 70 -5
26JUN26 90.00 C 0.55 1.20 0.33 0.12 -0.19 92 64 94 +8
26JUN26 92.50 C 0.54 0.80 0.19 0.05 -0.11 91 15 107 +4
26JUN26 95.00 C 0.33 0.64 0.13 0.02 -0.06 91 55 190 +4
26JUN26 97.50 C 0.28 0.45 0.16 0.01 -0.03 94 151 143 +138
26JUN26 100.00 C 0.14 0.31 0.14 0.01 -0.01 103 19 142 +15
26JUN26 102.50 C 0.14 0.20 0.14 0.01 - 112 6 6 -
29JUN26 30.00 C 0.00 0.00 0.00 47.85 -1.86 0 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 46.86 -1.71 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 45.85 -1.43 0 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 44.85 -1.88 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 43.86 -1.97 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 42.87 -1.73 201 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 41.87 -1.45 193 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 40.87 -1.73 184 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 39.85 -1.57 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 38.86 -1.44 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 37.87 -1.81 157 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 36.87 -1.61 147 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 35.87 -1.99 135 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 34.87 -1.61 95 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 33.87 -1.67 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 32.86 -1.60 0 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 31.86 -1.11 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.86 -1.52 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.87 -1.86 0 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 28.87 -1.67 0 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 27.87 -1.66 0 0 58 0
29JUN26 52.50 C 0.00 0.00 0.00 25.37 -1.60 0 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 22.86 -1.77 0 0 635 0
29JUN26 57.50 C 0.00 0.00 0.00 20.38 -1.70 80 0 140 0
29JUN26 60.00 C 18.06 18.06 17.64 18.42 -1.09 151 2 1,055 -1
29JUN26 62.50 C 16.60 16.60 16.60 15.87 -1.10 129 1 494 -1
29JUN26 65.00 C 0.00 0.00 0.00 13.29 -1.17 105 0 264 0
29JUN26 67.50 C 15.88 15.88 15.88 10.58 -1.46 74 2 336 -2
29JUN26 70.00 C 12.00 12.50 10.31 8.24 -1.03 68 5 697 -4
29JUN26 72.50 C 8.50 8.70 6.74 6.22 -1.18 70 9 563 -5
29JUN26 75.00 C 6.40 8.20 6.40 4.48 -1.09 71 60 1,714 -29
29JUN26 77.50 C 5.27 6.80 3.09 3.11 -1.00 73 10 774 +2
29JUN26 80.00 C 3.22 5.37 2.07 2.18 -0.81 77 104 1,301 -18
29JUN26 82.50 C 2.35 3.98 1.27 1.37 -0.65 76 34 515 -5
29JUN26 85.00 C 2.00 3.00 0.91 0.82 -0.50 76 138 568 +33
29JUN26 87.50 C 1.50 2.24 0.60 0.46 -0.37 76 43 640 -11
29JUN26 90.00 C 1.00 1.66 0.42 0.25 -0.25 76 249 1,662 -90
29JUN26 92.50 C 0.60 1.20 0.28 0.13 -0.16 76 55 974 -14
29JUN26 95.00 C 0.45 0.90 0.27 0.07 -0.10 77 45 1,049 -20
29JUN26 97.50 C 0.40 0.60 0.29 0.03 -0.06 75 35 858 +8
29JUN26 100.00 C 0.37 0.51 0.12 0.02 -0.03 79 12 1,669 -1
29JUN26 102.50 C 0.29 0.36 0.20 0.01 -0.02 79 15 862 +4
29JUN26 105.00 C 0.25 0.25 0.25 0.01 -0.01 85 2 123 +2
29JUN26 107.50 C 0.19 0.22 0.19 0.01 0.00 91 3 312 -2
29JUN26 110.00 C 0.18 0.18 0.17 0.01 0.00 97 4 459 0
29JUN26 112.50 C 0.04 0.04 0.04 0.01 0.00 103 3 112 +3
29JUN26 115.00 C 0.08 0.11 0.04 0.01 0.00 108 28 159 +5
29JUN26 117.50 C 0.06 0.10 0.05 0.01 0.00 113 17 214 0
29JUN26 120.00 C 0.07 0.08 0.06 0.01 0.00 118 7 227 +1
29JUN26 122.50 C 0.04 0.06 0.04 0.01 0.00 123 25 74 +6
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 128 0 187 0
29JUN26 127.50 C 0.03 0.03 0.03 0.01 0.00 133 30 88 +14
29JUN26 130.00 C 0.02 0.02 0.02 0.01 0.00 138 1 261 -1
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 142 0 101 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 147 0 208 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 151 0 280 0
29JUN26 140.00 C 0.03 0.03 0.01 0.01 0.00 155 6 1,152 0
03JUL26 55.00 C 0.00 0.00 0.00 22.90 -1.77 76 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 20.38 -1.74 0 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 18.42 -1.17 116 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 15.87 -1.23 99 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 13.29 -1.39 81 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 10.75 -1.63 65 0 0 0
03JUL26 70.00 C 8.59 8.59 8.59 8.65 -1.26 67 1 1 +1
03JUL26 72.50 C 10.90 11.61 8.18 6.92 -1.08 72 3 3 +1
03JUL26 75.00 C 7.54 7.54 7.54 5.35 -0.91 73 1 1 -1
03JUL26 77.50 C 5.66 5.66 4.18 3.99 -0.94 73 4 4 +4
03JUL26 80.00 C 4.47 6.25 3.00 3.02 -0.66 76 20 13 +11
03JUL26 82.50 C 4.65 4.65 2.26 2.19 -0.63 77 10 7 +7
03JUL26 85.00 C 3.17 3.17 1.58 1.52 -0.51 76 9 10 +5
03JUL26 87.50 C 2.30 2.30 1.38 1.02 -0.41 76 2 6 0
03JUL26 90.00 C 1.68 1.78 1.05 0.67 -0.32 76 10 49 +10
03JUL26 92.50 C 0.00 0.00 0.00 0.43 -0.24 76 0 5 0
03JUL26 95.00 C 1.21 1.21 0.53 0.27 -0.17 76 7 19 +2
03JUL26 97.50 C 0.83 0.83 0.76 0.17 -0.12 76 30 30 0
03JUL26 100.00 C 0.00 0.00 0.00 0.10 -0.08 76 0 2 0
03JUL26 102.50 C 0.60 0.75 0.43 0.06 - 76 20 20 -
30JUL26 35.00 C 0.00 0.00 0.00 42.95 -1.71 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 41.87 -1.54 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 40.96 -1.64 76 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 39.96 -1.66 67 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 38.96 -1.79 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 37.88 -1.87 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 36.94 -1.54 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 35.99 -1.87 74 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 34.89 -1.59 0 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 34.05 -1.70 81 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 33.05 -1.48 78 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 32.03 -1.81 71 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 31.11 -1.75 79 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 30.12 -1.61 77 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 29.11 -1.43 72 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 28.15 -1.40 73 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 25.75 -1.57 72 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 23.32 -1.90 67 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 21.14 -1.67 71 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 18.73 -1.60 65 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 16.49 -1.26 63 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 14.63 -1.10 66 0 158 0
30JUL26 67.50 C 18.00 18.00 18.00 12.84 -1.02 67 1 221 -1
30JUL26 70.00 C 0.00 0.00 0.00 11.27 -0.87 69 0 130 0
30JUL26 72.50 C 12.30 12.30 9.95 9.95 -0.67 71 9 285 -5
30JUL26 75.00 C 11.00 11.00 8.56 8.42 -0.81 70 10 423 -8
30JUL26 77.50 C 9.50 10.00 7.21 7.40 -0.72 72 46 506 -17
30JUL26 80.00 C 8.33 9.00 6.20 6.27 -0.92 71 30 1,132 -1
30JUL26 82.50 C 7.95 8.31 5.52 5.46 -0.61 73 20 261 -4
30JUL26 85.00 C 6.18 7.32 4.93 4.68 -0.64 74 37 262 -7
30JUL26 87.50 C 5.70 5.70 4.13 3.93 -0.58 74 22 557 -12
30JUL26 90.00 C 4.15 5.98 3.80 3.28 -0.53 73 132 591 -69
30JUL26 92.50 C 4.41 5.10 3.20 2.73 -0.47 73 52 175 -5
30JUL26 95.00 C 3.80 4.57 3.30 2.26 -0.42 73 104 232 +7
30JUL26 97.50 C 0.00 0.00 0.00 1.86 -0.37 73 0 350 0
30JUL26 100.00 C 3.25 3.68 2.09 1.53 -0.33 73 28 498 -9
30JUL26 102.50 C 2.96 3.21 2.85 1.25 -0.29 73 3 139 0
30JUL26 105.00 C 2.90 2.90 2.90 1.02 -0.25 73 1 205 0
30JUL26 107.50 C 2.15 2.60 2.11 0.83 -0.22 73 43 256 +10
30JUL26 110.00 C 2.00 2.30 1.45 0.68 -0.18 73 13 502 +9
28AUG26 35.00 C 0.00 0.00 0.00 43.05 -1.90 72 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 42.06 -1.35 71 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 41.07 -1.84 70 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 40.09 -1.78 71 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 39.11 -1.78 71 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 38.13 -1.91 70 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 36.94 -2.14 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 35.99 -2.12 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 35.10 -1.97 56 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 34.06 -2.00 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 33.10 -1.90 50 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 32.14 -1.70 54 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 31.19 -2.08 57 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 30.25 -2.03 59 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 29.31 -1.71 60 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 28.38 -1.45 60 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.11 -1.87 62 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 24.00 -1.94 65 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 21.82 -1.22 64 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.83 -1.17 64 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.96 -1.48 65 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.21 -1.11 66 0 16 0
28AUG26 67.50 C 0.00 0.00 0.00 14.57 -1.47 66 0 138 0
28AUG26 70.00 C 0.00 0.00 0.00 13.51 -0.75 70 0 84 0
28AUG26 72.50 C 0.00 0.00 0.00 11.81 -0.84 68 0 156 0
28AUG26 75.00 C 0.00 0.00 0.00 10.61 -0.79 69 0 381 0
28AUG26 77.50 C 0.00 0.00 0.00 9.58 -0.69 70 0 189 0
28AUG26 80.00 C 8.35 8.35 8.35 8.52 -0.75 70 1 207 -1
28AUG26 82.50 C 9.52 9.88 9.28 7.68 -0.66 71 37 165 -17
28AUG26 85.00 C 10.00 10.00 10.00 6.91 -0.63 72 1 1,496 0
28AUG26 87.50 C 8.70 9.02 6.42 6.09 -0.59 72 32 294 +14
28AUG26 90.00 C 6.57 6.57 6.33 5.36 -0.55 71 8 143 -8
28AUG26 92.50 C 0.00 0.00 0.00 4.71 -0.51 71 0 74 0
28AUG26 95.00 C 0.00 0.00 0.00 4.13 -0.47 71 0 117 0
28AUG26 97.50 C 0.00 0.00 0.00 3.62 -0.43 71 0 49 0
28AUG26 100.00 C 0.00 0.00 0.00 3.16 -0.40 71 0 500 0
28AUG26 102.50 C 0.00 0.00 0.00 2.76 -0.36 71 0 69 0
28AUG26 105.00 C 0.00 0.00 0.00 2.41 -0.32 71 0 226 0
28AUG26 107.50 C 0.00 0.00 0.00 2.10 -0.29 71 0 31 0
28AUG26 110.00 C 3.55 3.65 2.83 1.82 -0.27 71 10 67 0
29SEP26 35.00 C 0.00 0.00 0.00 43.05 -1.90 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 42.06 -1.87 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 41.07 -1.91 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 40.09 -1.90 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 39.11 -2.04 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.13 -1.91 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.20 -1.88 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.25 -1.86 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.31 -1.76 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.37 -1.91 58 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 33.44 -1.77 59 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 32.42 -1.89 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.52 -1.94 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.71 -1.99 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.82 -1.57 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.03 -1.84 63 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 26.76 -1.74 61 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 24.59 -1.93 60 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 22.73 -1.71 62 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 20.98 -1.19 64 0 110 0
29SEP26 62.50 C 20.27 22.27 20.27 19.18 -1.09 64 30 144 +10
29SEP26 65.00 C 19.10 19.10 19.10 17.49 -1.59 63 2 632 -2
29SEP26 67.50 C 0.00 0.00 0.00 16.12 -1.70 65 0 1,452 0
29SEP26 70.00 C 0.00 0.00 0.00 14.65 -0.91 65 0 1,863 0
29SEP26 72.50 C 0.00 0.00 0.00 13.42 -0.81 66 0 1,520 0
29SEP26 75.00 C 15.00 16.00 13.20 12.26 -0.77 66 40 411 -15
29SEP26 77.50 C 12.10 12.10 12.10 11.23 -0.70 67 10 382 -10
29SEP26 80.00 C 11.89 12.25 11.56 10.32 -0.61 68 45 2,389 +18
29SEP26 82.50 C 0.00 0.00 0.00 9.36 -0.61 68 0 320 0
29SEP26 85.00 C 10.60 10.60 10.60 8.58 -0.58 69 2 198 +1
29SEP26 87.50 C 0.00 0.00 0.00 7.85 -0.51 69 0 53 0
29SEP26 90.00 C 8.12 8.29 7.36 7.08 -0.50 69 76 264 +75
29SEP26 92.50 C 7.89 9.18 7.89 6.38 -0.47 69 16 162 +14
29SEP26 95.00 C 0.00 0.00 0.00 5.75 -0.43 69 0 126 0
29SEP26 97.50 C 0.00 0.00 0.00 5.17 -0.41 69 0 351 0
29SEP26 100.00 C 6.52 6.52 5.80 4.65 -0.38 69 5 647 -3
29SEP26 102.50 C 5.80 5.80 5.80 4.18 -0.35 69 1 59 0
29SEP26 105.00 C 0.00 0.00 0.00 3.75 -0.32 69 0 100 0
29SEP26 107.50 C 4.96 4.96 4.96 3.37 -0.29 69 1 7 +1
29SEP26 110.00 C 4.82 4.82 4.82 3.02 -0.27 69 1 150 0
29SEP26 112.50 C 0.00 0.00 0.00 2.71 -0.25 69 0 37 0
29SEP26 115.00 C 0.00 0.00 0.00 2.43 -0.23 69 0 28 0
29SEP26 117.50 C 4.17 4.17 4.17 2.17 -0.22 68 1 52 0
29SEP26 120.00 C 3.60 3.60 2.94 1.95 -0.19 68 5 136 0
29SEP26 122.50 C 0.00 0.00 0.00 1.74 -0.18 68 0 2 0
29SEP26 125.00 C 3.83 3.83 3.83 1.56 -0.16 68 1 50 +1
29SEP26 127.50 C 0.00 0.00 0.00 1.40 -0.15 68 0 65 0
29SEP26 130.00 C 3.15 3.30 2.78 1.25 -0.14 68 14 209 +6
30DEC26 35.00 C 0.00 0.00 0.00 43.48 -1.82 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 42.69 -1.58 60 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 41.76 -1.80 60 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 40.85 -1.57 60 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 39.81 -1.68 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 38.83 -1.91 55 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 37.95 -1.87 56 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 36.88 -1.93 52 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 36.09 -1.85 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.53 -1.64 60 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 34.40 -1.79 56 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 33.43 -2.19 54 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 33.04 -1.52 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.24 -1.53 60 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 31.16 -1.56 57 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 30.64 -1.57 60 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 28.59 -1.80 59 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 26.89 -1.57 60 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 25.15 -1.47 60 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 23.18 -1.41 58 0 54 0
30DEC26 62.50 C 0.00 0.00 0.00 21.68 -1.16 59 0 44 0
30DEC26 65.00 C 20.13 20.13 20.13 20.26 -1.23 60 2 596 0
30DEC26 67.50 C 0.00 0.00 0.00 19.00 -1.12 60 0 22 0
30DEC26 70.00 C 18.99 18.99 17.42 17.65 -0.98 60 3 667 -3
30DEC26 72.50 C 0.00 0.00 0.00 16.58 -1.15 61 0 2,257 0
30DEC26 75.00 C 0.00 0.00 0.00 15.34 -1.17 61 0 143 0
30DEC26 77.50 C 14.24 14.24 14.24 14.50 -0.95 62 20 81 -14
30DEC26 80.00 C 17.10 17.10 13.50 13.56 -0.70 62 8 141 +3
30DEC26 82.50 C 0.00 0.00 0.00 12.77 -0.66 63 0 21 0
30DEC26 85.00 C 14.80 14.80 12.00 12.01 -0.59 64 10 109 0
30DEC26 87.50 C 0.00 0.00 0.00 11.28 -0.56 64 0 47 0
30DEC26 90.00 C 11.69 12.65 11.00 10.58 -0.44 64 4 42 -2
30DEC26 92.50 C 12.12 12.12 12.12 9.84 -0.41 64 1 52 0
30DEC26 95.00 C 0.00 0.00 0.00 9.14 -0.39 64 0 75 0
30DEC26 97.50 C 0.00 0.00 0.00 8.50 -0.36 64 0 25 0
30DEC26 100.00 C 0.00 0.00 0.00 7.89 -0.35 64 0 163 0
30DEC26 102.50 C 0.00 0.00 0.00 7.33 -0.32 64 0 40 0
30DEC26 105.00 C 8.04 8.04 8.04 6.81 -0.30 64 15 29 +1
30DEC26 107.50 C 0.00 0.00 0.00 6.33 -0.28 64 0 19 0
30DEC26 110.00 C 0.00 0.00 0.00 5.88 -0.26 64 0 44 0
30DEC26 112.50 C 0.00 0.00 0.00 5.46 -0.25 64 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 5.08 -0.23 64 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 4.71 -0.22 64 0 17 0
30DEC26 120.00 C 0.00 0.00 0.00 4.38 -0.20 64 0 187 0
30DEC26 122.50 C 0.00 0.00 0.00 4.07 -0.19 64 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 3.78 -0.18 64 0 72 0
30DEC26 127.50 C 0.00 0.00 0.00 3.51 -0.17 64 0 0 0
30DEC26 130.00 C 5.18 5.18 5.18 3.27 -0.15 64 2 175 +2
30MAR27 35.00 C 0.00 0.00 0.00 44.09 -1.43 56 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 43.22 -1.40 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.32 -1.41 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.59 -1.26 58 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.74 -1.29 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.83 -1.41 58 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.87 -1.45 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.18 -1.24 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.38 -1.27 58 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.31 -1.63 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.63 -1.50 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.87 -1.48 57 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 34.04 -1.36 56 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 33.40 -1.34 57 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 32.58 -1.28 57 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 32.01 -1.24 58 0 308 0
30MAR27 52.50 C 0.00 0.00 0.00 30.30 -1.33 59 0 305 0
30MAR27 55.00 C 29.60 29.60 29.60 28.06 -1.64 55 2 682 0
30MAR27 57.50 C 0.00 0.00 0.00 26.84 -1.66 58 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 25.23 -1.71 57 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 23.67 -1.61 57 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 22.23 -1.52 57 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 21.00 -1.45 57 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 19.78 -1.48 57 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 18.82 -1.29 58 0 504 0
30MAR27 75.00 C 0.00 0.00 0.00 17.83 -1.35 59 0 1,124 0
30MAR27 77.50 C 0.00 0.00 0.00 17.00 -0.75 60 0 608 0
30MAR27 80.00 C 16.00 16.00 15.50 16.10 -0.48 60 10 45 -1
30MAR27 82.50 C 15.30 15.30 15.21 15.27 -0.77 60 20 29 -7
30MAR27 85.00 C 14.56 14.56 14.44 14.50 -0.61 61 40 250 +8
30MAR27 87.50 C 0.00 0.00 0.00 13.78 -0.46 61 0 52 0
30MAR27 90.00 C 15.60 15.70 15.60 13.04 -0.37 61 5 85 0
30MAR27 92.50 C 0.00 0.00 0.00 12.28 -0.35 61 0 50 0
30MAR27 95.00 C 0.00 0.00 0.00 11.57 -0.33 61 0 21 0
30MAR27 97.50 C 0.00 0.00 0.00 10.90 -0.30 61 0 15 0
30MAR27 100.00 C 10.98 10.98 10.98 10.27 -0.28 61 1 48 0
30MAR27 102.50 C 0.00 0.00 0.00 9.68 -0.26 61 0 18 0
30MAR27 105.00 C 0.00 0.00 0.00 9.12 -0.24 61 0 57 0
30MAR27 107.50 C 0.00 0.00 0.00 8.59 -0.23 61 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 8.10 -0.21 61 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 33.36 -1.23 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 31.65 -1.15 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 30.05 -1.15 57 0 0 0
29JUN27 57.50 C 30.00 30.00 30.00 28.59 -1.25 57 1 1 +1
29JUN27 60.00 C 0.00 0.00 0.00 26.82 -1.63 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.49 -1.71 56 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.22 -1.63 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.03 -1.60 56 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 21.94 -1.54 57 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 20.91 -1.50 57 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 19.98 -1.33 58 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 19.38 -1.11 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.25 -1.42 58 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 17.61 -1.11 59 0 2 0
29JUN27 85.00 C 19.90 19.90 19.90 16.89 -1.01 60 13 10 -5
29JUN27 87.50 C 0.00 0.00 0.00 16.13 -0.77 60 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 15.33 -0.92 60 0 9 0
29JUN27 92.50 C 0.00 0.00 0.00 14.57 -0.90 60 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 13.85 -0.89 60 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 13.17 -0.87 60 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.52 -0.85 60 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 11.91 -0.83 60 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 11.33 -0.81 60 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 10.78 -0.79 60 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 10.26 -0.77 59 0 283 0
TOTAL CALL 2,877 58,154 +63
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 111 0 30 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 95 0 18 0
26JUN26 65.00 P 0.04 0.06 0.04 0.03 -0.02 91 39 122 +12
26JUN26 67.50 P 0.10 0.18 0.05 0.11 -0.04 92 49 179 +16
26JUN26 70.00 P 0.22 0.47 0.13 0.30 -0.03 92 67 217 +14
26JUN26 72.50 P 0.45 0.91 0.27 0.69 -0.02 92 66 157 +16
26JUN26 75.00 P 1.20 1.82 0.39 1.39 +0.07 93 514 659 -27
26JUN26 77.50 P 1.87 3.08 0.78 2.46 +0.21 93 229 138 +18
26JUN26 80.00 P 2.50 4.32 1.42 3.93 +0.45 95 77 386 +11
26JUN26 82.50 P 3.97 5.49 2.50 5.76 +0.47 98 54 25 +15
26JUN26 85.00 P 4.02 4.59 4.02 7.86 +0.64 103 10 2 0
26JUN26 87.50 P 5.45 8.33 5.45 10.17 +0.82 112 2 0 -2
26JUN26 90.00 P 0.00 0.00 0.00 12.54 +0.96 121 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 14.98 +0.83 132 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 17.42 +1.26 141 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 19.89 +1.27 152 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 22.36 +1.25 160 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 24.85 - 172 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 262 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 253 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 245 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 237 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 229 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 222 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 214 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 207 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 200 0 160 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 193 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 186 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 180 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 173 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 167 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 161 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 155 0 81 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 149 0 84 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 143 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 138 0 161 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 132 0 352 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1,223 0
29JUN26 52.50 P 0.01 0.01 0.01 0.01 0.00 114 8 664 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2,308 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 792 0
29JUN26 60.00 P 0.04 0.05 0.04 0.01 -0.01 78 3 1,002 0
29JUN26 62.50 P 0.06 0.06 0.05 0.03 -0.01 77 6 764 +4
29JUN26 65.00 P 0.10 0.18 0.07 0.09 -0.02 76 28 659 -1
29JUN26 67.50 P 0.19 0.32 0.12 0.23 -0.03 76 10 1,470 0
29JUN26 70.00 P 0.50 0.68 0.20 0.51 0.00 76 48 1,965 -29
29JUN26 72.50 P 0.64 1.28 0.32 1.00 +0.05 76 338 1,130 -98
29JUN26 75.00 P 1.05 2.20 0.58 1.72 +0.07 75 137 2,733 +1
29JUN26 77.50 P 2.10 3.26 1.37 2.91 +0.31 77 42 504 -15
29JUN26 80.00 P 3.18 4.57 1.70 4.37 +0.52 79 144 2,111 -20
29JUN26 82.50 P 4.38 4.60 2.80 6.12 +0.50 80 69 280 +4
29JUN26 85.00 P 6.00 6.00 4.30 8.15 +0.62 84 33 737 -16
29JUN26 87.50 P 7.90 7.90 6.90 10.37 +0.76 89 2 159 -2
29JUN26 90.00 P 8.80 10.63 8.80 12.74 +0.93 96 2 187 -1
29JUN26 92.50 P 0.00 0.00 0.00 14.98 +0.83 94 0 144 0
29JUN26 95.00 P 0.00 0.00 0.00 17.42 +1.19 100 0 36 0
29JUN26 97.50 P 0.00 0.00 0.00 19.89 +1.23 108 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 22.43 +1.31 121 0 4 0
29JUN26 102.50 P 0.00 0.00 0.00 24.85 +1.24 122 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.26 +1.16 120 0 4 0
29JUN26 107.50 P 0.00 0.00 0.00 29.67 +1.07 107 0 3 0
29JUN26 110.00 P 0.00 0.00 0.00 32.35 +1.25 147 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 34.67 +1.07 120 0 9 0
29JUN26 115.00 P 0.00 0.00 0.00 37.15 +1.05 0 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 39.65 +1.05 0 0 1 0
29JUN26 120.00 P 0.00 0.00 0.00 42.15 +1.05 0 0 16 0
29JUN26 122.50 P 0.00 0.00 0.00 44.65 +1.05 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.21 +1.11 164 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 49.77 +1.17 183 0 0 -22
29JUN26 130.00 P 0.00 0.00 0.00 52.27 +1.17 189 0 0 -24
29JUN26 132.50 P 0.00 0.00 0.00 54.65 +1.05 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 57.15 +1.05 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 59.65 +1.05 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 62.15 +1.05 0 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
03JUL26 57.50 P 0.05 0.07 0.04 0.03 0.00 79 22 19 +19
03JUL26 60.00 P 0.06 0.09 0.06 0.06 -0.01 76 5 5 +5
03JUL26 62.50 P 0.00 0.00 0.00 0.14 -0.01 75 0 0 0
03JUL26 65.00 P 0.31 0.36 0.31 0.30 -0.01 76 3 8 +2
03JUL26 67.50 P 0.39 0.57 0.39 0.57 +0.01 75 57 57 +57
03JUL26 70.00 P 0.47 1.12 0.44 1.00 +0.05 75 94 55 +45
03JUL26 72.50 P 1.07 1.98 1.07 1.68 +0.15 76 14 12 +8
03JUL26 75.00 P 1.95 2.56 1.25 2.60 +0.28 76 14 45 +4
03JUL26 77.50 P 3.32 4.12 1.78 3.79 +0.38 77 21 3 0
03JUL26 80.00 P 3.04 4.49 3.04 5.23 +0.45 78 4 2 0
03JUL26 82.50 P 4.41 5.45 4.41 6.93 +0.53 80 2 6 0
03JUL26 85.00 P 6.90 7.50 5.17 8.83 +0.60 81 14 3 +3
03JUL26 87.50 P 7.20 8.40 6.75 10.91 +0.70 84 3 1 +1
03JUL26 90.00 P 10.98 10.98 10.98 13.13 +0.79 88 3 3 +3
03JUL26 92.50 P 0.00 0.00 0.00 15.46 +0.91 92 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 17.79 +0.95 96 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 20.23 +1.07 102 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 22.46 +1.24 96 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 25.03 - 108 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 83 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 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 0.00 0.00 0.00 0.01 0.00 75 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30JUL26 42.00 P 0.04 0.05 0.04 0.01 0.00 70 6 45 +6
30JUL26 43.00 P 0.05 0.06 0.05 0.02 0.00 72 7 31 +7
30JUL26 44.00 P 0.00 0.00 0.00 0.03 0.00 73 0 93 0
30JUL26 45.00 P 0.06 0.08 0.06 0.04 -0.01 73 9 54 0
30JUL26 46.00 P 0.00 0.00 0.00 0.06 0.00 74 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.07 0.00 73 0 240 0
30JUL26 48.00 P 0.00 0.00 0.00 0.10 0.00 73 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.12 0.00 73 0 153 0
30JUL26 50.00 P 0.16 0.17 0.13 0.15 -0.01 72 6 213 +6
30JUL26 52.50 P 0.00 0.00 0.00 0.27 +0.02 73 0 1,455 0
30JUL26 55.00 P 0.41 0.41 0.41 0.42 +0.01 72 1 200 0
30JUL26 57.50 P 0.58 0.66 0.58 0.66 +0.02 72 4 133 0
30JUL26 60.00 P 0.68 0.89 0.58 0.98 +0.03 72 10 427 +4
30JUL26 62.50 P 1.00 1.00 0.87 1.41 +0.05 72 3 382 -2
30JUL26 65.00 P 1.42 2.00 1.12 1.94 +0.06 71 124 290 -28
30JUL26 67.50 P 1.97 2.48 1.97 2.61 +0.08 71 18 417 -15
30JUL26 70.00 P 2.50 3.53 2.10 3.43 +0.12 71 72 421 +3
30JUL26 72.50 P 3.18 4.32 2.81 4.39 +0.18 71 8 201 +3
30JUL26 75.00 P 4.45 5.65 3.71 5.59 +0.36 72 32 448 -10
30JUL26 77.50 P 5.25 7.34 5.25 6.93 +0.50 73 26 509 0
30JUL26 80.00 P 6.72 8.85 6.00 8.44 +0.57 74 92 215 +28
30JUL26 82.50 P 8.42 8.98 7.00 10.13 +0.66 75 149 194 +35
30JUL26 85.00 P 0.00 0.00 0.00 11.82 +0.62 76 0 178 0
30JUL26 87.50 P 0.00 0.00 0.00 13.66 +0.61 77 0 104 0
30JUL26 90.00 P 12.00 16.20 12.00 15.57 +0.58 78 3 126 +1
30JUL26 92.50 P 0.00 0.00 0.00 17.60 +0.62 78 0 55 0
30JUL26 95.00 P 0.00 0.00 0.00 19.71 +0.69 80 0 382 0
30JUL26 97.50 P 0.00 0.00 0.00 21.88 +0.71 81 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 24.13 +0.79 83 0 497 0
30JUL26 102.50 P 0.00 0.00 0.00 26.42 +0.81 85 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.78 +0.92 87 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 31.13 +0.99 89 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 33.47 +1.01 91 0 0 0
28AUG26 35.00 P 0.04 0.04 0.04 0.02 +0.01 72 4 71 +4
28AUG26 36.00 P 0.00 0.00 0.00 0.03 +0.01 72 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 0.00 72 0 19 0
28AUG26 38.00 P 0.00 0.00 0.00 0.05 0.00 72 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.06 0.00 71 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.08 0.00 71 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.10 0.00 71 0 2 0
28AUG26 42.00 P 0.00 0.00 0.00 0.12 0.00 70 0 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.15 0.00 70 0 91 0
28AUG26 44.00 P 0.00 0.00 0.00 0.19 +0.01 71 0 25 0
28AUG26 45.00 P 0.00 0.00 0.00 0.23 +0.01 71 0 9 0
28AUG26 46.00 P 0.00 0.00 0.00 0.28 +0.01 70 0 37 0
28AUG26 47.00 P 0.00 0.00 0.00 0.34 +0.02 70 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.40 +0.03 71 0 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.46 +0.02 70 0 2 0
28AUG26 50.00 P 0.00 0.00 0.00 0.54 +0.02 70 0 152 0
28AUG26 52.50 P 0.66 0.66 0.66 0.80 +0.03 70 1 114 -1
28AUG26 55.00 P 0.00 0.00 0.00 1.12 +0.05 70 0 84 0
28AUG26 57.50 P 0.00 0.00 0.00 1.53 +0.05 69 1 118 -1
28AUG26 60.00 P 1.55 1.88 1.55 2.06 +0.08 69 22 2,178 +1
28AUG26 62.50 P 2.04 2.63 2.04 2.67 +0.11 69 38 113 +1
28AUG26 65.00 P 2.59 3.22 2.59 3.36 +0.11 69 21 294 0
28AUG26 67.50 P 3.26 3.26 3.26 4.23 +0.16 69 2 132 -2
28AUG26 70.00 P 3.98 4.60 3.98 5.21 +0.26 69 3 210 0
28AUG26 72.50 P 0.00 0.00 0.00 6.34 +0.34 70 0 241 0
28AUG26 75.00 P 7.63 7.63 7.63 7.63 +0.45 70 4 201 -4
28AUG26 77.50 P 0.00 0.00 0.00 8.96 +0.37 71 0 169 0
28AUG26 80.00 P 0.00 0.00 0.00 10.65 +0.68 72 0 46 0
28AUG26 82.50 P 0.00 0.00 0.00 12.19 +0.62 73 0 55 0
28AUG26 85.00 P 0.00 0.00 0.00 13.90 +0.63 73 0 216 0
28AUG26 87.50 P 0.00 0.00 0.00 15.62 +0.57 74 0 99 0
28AUG26 90.00 P 0.00 0.00 0.00 17.49 +0.57 74 0 15 0
28AUG26 92.50 P 0.00 0.00 0.00 19.39 +0.57 75 0 60 0
28AUG26 95.00 P 0.00 0.00 0.00 21.40 +0.66 76 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 23.45 +0.65 76 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 25.56 +0.71 77 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 27.75 +0.91 78 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.94 +0.93 79 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.23 +1.23 80 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 34.54 +1.08 82 0 0 0
29SEP26 35.00 P 0.09 0.16 0.09 0.07 0.00 68 9 65 +9
29SEP26 36.00 P 0.00 0.00 0.00 0.09 0.00 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.12 +0.01 68 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.14 0.00 68 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.18 +0.02 68 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.22 +0.02 68 0 104 0
29SEP26 41.00 P 0.00 0.00 0.00 0.26 +0.01 68 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.32 +0.02 68 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.38 +0.02 68 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.45 +0.03 68 0 101 0
29SEP26 45.00 P 0.52 0.52 0.52 0.52 +0.04 68 30 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.59 +0.04 67 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.69 +0.05 68 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.78 +0.06 67 0 39 0
29SEP26 49.00 P 0.00 0.00 0.00 0.90 +0.06 67 0 120 0
29SEP26 50.00 P 0.78 0.85 0.78 1.02 +0.05 67 2 2,731 +1
29SEP26 52.50 P 0.00 0.00 0.00 1.40 +0.08 67 0 1,029 0
29SEP26 55.00 P 1.25 1.57 1.25 1.84 +0.11 67 8 894 +1
29SEP26 57.50 P 2.07 2.27 2.07 2.39 +0.12 67 6 478 +5
29SEP26 60.00 P 0.00 0.00 0.00 3.02 +0.16 67 0 853 0
29SEP26 62.50 P 2.75 3.70 2.75 3.73 +0.16 67 8 802 +1
29SEP26 65.00 P 4.30 4.30 4.30 4.58 +0.22 67 1 1,145 +1
29SEP26 67.50 P 5.05 5.05 5.05 5.49 +0.24 67 3 393 0
29SEP26 70.00 P 5.96 6.56 5.96 6.59 +0.34 67 9 332 +8
29SEP26 72.50 P 0.00 0.00 0.00 7.79 +0.42 67 0 271 0
29SEP26 75.00 P 8.42 8.87 8.23 9.15 +0.50 68 120 498 +120
29SEP26 77.50 P 0.00 0.00 0.00 10.56 +0.61 69 0 321 0
29SEP26 80.00 P 0.00 0.00 0.00 12.13 +0.68 69 0 306 0
29SEP26 82.50 P 11.00 11.00 11.00 13.78 +0.74 70 1 166 0
29SEP26 85.00 P 0.00 0.00 0.00 15.37 +0.66 70 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 17.18 +0.72 71 0 71 0
29SEP26 90.00 P 0.00 0.00 0.00 18.97 +0.69 71 0 31 0
29SEP26 92.50 P 0.00 0.00 0.00 20.88 +0.71 72 0 31 0
29SEP26 95.00 P 0.00 0.00 0.00 22.80 +0.69 72 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 24.79 +0.71 73 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.86 +0.72 73 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 28.93 +0.72 74 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.09 +0.80 75 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.29 +1.27 76 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 35.50 +1.43 76 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 37.77 +1.35 77 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.08 +1.44 78 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.40 +1.32 80 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.75 +1.65 81 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.10 +1.67 82 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.38 +1.75 82 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.89 +1.94 84 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.17 +1.68 84 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.36 +0.04 63 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.43 +0.04 63 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.50 +0.04 63 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.59 +0.06 63 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.68 +0.06 63 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.74 +0.02 63 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 0.84 +0.03 63 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.96 +0.04 63 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.09 +0.09 63 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.22 +0.09 63 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.35 +0.09 62 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.53 +0.12 63 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.70 +0.12 62 0 9 0
30DEC26 48.00 P 1.53 1.58 1.53 1.88 +0.12 62 5 111 +5
30DEC26 49.00 P 0.00 0.00 0.00 2.06 +0.13 62 0 13 0
30DEC26 50.00 P 0.00 0.00 0.00 2.28 +0.17 62 0 407 0
30DEC26 52.50 P 0.00 0.00 0.00 2.86 +0.17 62 0 214 0
30DEC26 55.00 P 0.00 0.00 0.00 3.51 +0.23 62 0 192 0
30DEC26 57.50 P 0.00 0.00 0.00 4.24 +0.22 62 0 165 0
30DEC26 60.00 P 4.24 4.40 4.21 5.05 +0.28 62 4 346 -2
30DEC26 62.50 P 4.95 4.95 4.95 5.96 +0.29 62 20 92 +20
30DEC26 65.00 P 5.80 6.70 5.64 6.90 +0.31 62 4 1,139 +1
30DEC26 67.50 P 8.05 8.05 8.05 8.00 +0.36 62 1 216 +1
30DEC26 70.00 P 7.50 7.50 7.50 9.11 +0.37 62 1 748 -1
30DEC26 72.50 P 0.00 0.00 0.00 10.47 +0.51 62 0 866 0
30DEC26 75.00 P 11.13 11.13 11.13 11.77 +0.46 62 21 195 +1
30DEC26 77.50 P 13.48 13.48 13.48 13.30 +0.55 63 15 154 +15
30DEC26 80.00 P 0.00 0.00 0.00 14.85 +0.57 63 0 78 0
30DEC26 82.50 P 0.00 0.00 0.00 16.47 +0.61 63 0 157 0
30DEC26 85.00 P 0.00 0.00 0.00 18.20 +0.66 64 0 117 0
30DEC26 87.50 P 0.00 0.00 0.00 20.10 +0.86 65 0 86 0
30DEC26 90.00 P 0.00 0.00 0.00 21.75 +0.73 65 0 52 0
30DEC26 92.50 P 0.00 0.00 0.00 23.63 +0.78 66 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 25.62 +1.01 67 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 27.56 +0.74 67 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 29.50 +0.80 67 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 31.46 +1.07 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.55 +0.81 68 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 35.65 +1.24 68 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.75 +0.83 69 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.87 +1.19 69 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.09 +0.89 70 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.31 +1.09 70 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.54 +1.50 71 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 48.78 +1.40 71 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 51.08 +1.60 72 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.41 +1.58 73 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 55.75 +1.61 73 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.72 +0.07 60 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 0.80 +0.05 60 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.89 +0.04 60 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.00 +0.05 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.14 +0.06 59 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.27 +0.08 59 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.41 +0.10 59 0 53 0
30MAR27 42.00 P 0.00 0.00 0.00 1.58 +0.15 59 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.76 +0.15 59 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 1.94 +0.15 59 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.12 +0.15 59 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.32 +0.17 59 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.56 +0.21 59 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 2.79 +0.20 59 0 13 0
30MAR27 49.00 P 0.00 0.00 0.00 3.03 +0.20 59 0 9 0
30MAR27 50.00 P 0.00 0.00 0.00 3.27 +0.21 59 0 458 0
30MAR27 52.50 P 0.00 0.00 0.00 3.97 +0.27 59 0 442 0
30MAR27 55.00 P 0.00 0.00 0.00 4.73 +0.28 59 0 657 0
30MAR27 57.50 P 0.00 0.00 0.00 5.55 +0.34 59 0 626 0
30MAR27 60.00 P 0.00 0.00 0.00 6.49 +0.35 59 0 652 0
30MAR27 62.50 P 0.00 0.00 0.00 7.43 +0.36 59 0 19 0
30MAR27 65.00 P 0.00 0.00 0.00 8.52 +0.44 59 0 72 0
30MAR27 67.50 P 0.00 0.00 0.00 9.64 +0.43 59 0 55 0
30MAR27 70.00 P 0.00 0.00 0.00 10.88 +0.48 59 0 97 0
30MAR27 72.50 P 0.00 0.00 0.00 12.24 +0.56 59 0 562 0
30MAR27 75.00 P 0.00 0.00 0.00 13.68 +0.57 59 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 15.20 +0.63 60 0 651 0
30MAR27 80.00 P 15.66 15.66 15.66 16.77 +0.70 60 15 79 +14
30MAR27 82.50 P 0.00 0.00 0.00 18.43 +0.80 61 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 20.15 +0.94 61 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 21.91 +0.85 62 0 68 0
30MAR27 90.00 P 23.30 23.30 23.30 23.89 +1.04 63 2 41 +2
30MAR27 92.50 P 0.00 0.00 0.00 25.68 +1.14 63 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.48 +0.97 63 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 29.36 +0.82 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.32 +0.98 63 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 33.28 +0.95 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 35.25 +0.91 64 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.26 +0.91 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 39.37 +1.01 65 0 0 0
29JUN27 50.00 P 3.44 3.44 3.44 4.27 -0.02 58 2 21 +2
29JUN27 52.50 P 0.00 0.00 0.00 5.04 -0.04 58 0 7 0
29JUN27 55.00 P 0.00 0.00 0.00 5.86 -0.01 58 0 8 0
29JUN27 57.50 P 0.00 0.00 0.00 6.82 -0.01 58 0 73 0
29JUN27 60.00 P 6.80 6.80 6.80 7.78 -0.01 57 1 23 +1
29JUN27 62.50 P 0.00 0.00 0.00 8.83 +0.02 57 0 23 0
29JUN27 65.00 P 0.00 0.00 0.00 9.97 +0.02 57 0 27 0
29JUN27 67.50 P 0.00 0.00 0.00 11.12 +0.01 57 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.45 +0.17 58 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 13.84 +0.23 58 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.31 +0.35 58 0 35 0
29JUN27 77.50 P 14.88 14.88 14.88 16.86 +0.56 58 15 16 0
29JUN27 80.00 P 16.35 16.35 16.35 18.48 +0.62 59 35 58 +35
29JUN27 82.50 P 17.87 17.87 17.87 20.14 +0.74 59 15 15 +15
29JUN27 85.00 P 0.00 0.00 0.00 21.86 +0.67 59 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 23.62 +0.77 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.43 +0.82 60 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 27.44 +1.05 61 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.25 +1.01 61 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.06 +0.94 61 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 32.97 +1.03 62 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 34.94 +1.02 62 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 36.91 +1.03 62 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 38.90 +1.00 62 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 40.89 +0.97 62 0 0 0
TOTAL PUT 3,252 59,424 +292
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 76.40
26JUN26 57.50 C 0.00 0.00 0.00 19.16 -3.11 191 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 16.91 -2.93 197 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 14.34 -3.04 164 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 11.80 -3.02 136 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 9.05 -3.25 86 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 6.74 -2.82 82 0 0 0
26JUN26 72.50 C 5.39 5.39 5.39 4.67 -2.67 80 6 6 +6
26JUN26 75.00 C 4.18 4.18 4.18 3.07 -2.31 83 15 15 +15
26JUN26 77.50 C 1.94 1.94 1.94 1.94 -1.64 87 1 1 +1
26JUN26 80.00 C 1.56 1.56 0.99 1.11 -1.30 88 235 239 +217
26JUN26 82.50 C 1.49 1.68 0.70 0.58 -0.92 88 353 524 +325
26JUN26 85.00 C 0.97 0.97 0.42 0.27 -0.58 87 31 340 +15
26JUN26 87.50 C 0.65 0.65 0.27 0.12 -0.33 88 101 198 +99
26JUN26 90.00 C 0.45 0.46 0.29 0.05 -0.18 88 114 189 +104
26JUN26 92.50 C 0.00 0.00 0.00 0.02 -0.09 88 0 7 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.04 91 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 101 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 34.50 -3.79 214 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 33.42 -3.50 92 0 50 0
29JUN26 44.00 C 0.00 0.00 0.00 32.74 -2.73 250 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 31.42 -3.71 0 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 30.42 -3.91 0 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 29.51 -3.55 180 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 28.42 -3.90 0 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 27.87 -2.76 222 0 2 0
29JUN26 50.00 C 0.00 0.00 0.00 26.52 -3.74 162 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 24.13 -3.18 165 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.80 -3.15 167 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 19.16 -3.30 134 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.91 -2.93 138 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 14.34 -3.06 115 0 25 0
29JUN26 65.00 C 0.00 0.00 0.00 11.85 -3.00 98 0 22 0
29JUN26 67.50 C 0.00 0.00 0.00 9.15 -3.15 68 0 27 0
29JUN26 70.00 C 0.00 0.00 0.00 6.95 -2.72 67 0 339 0
29JUN26 72.50 C 5.71 5.71 5.71 5.01 -2.49 67 30 86 -30
29JUN26 75.00 C 3.69 3.69 3.27 3.35 -2.23 66 147 2,823 -107
29JUN26 77.50 C 3.82 4.10 1.86 2.14 -1.77 67 38 455 -18
29JUN26 80.00 C 2.79 2.79 1.20 1.33 -1.34 68 184 1,123 +107
29JUN26 82.50 C 2.50 2.50 0.76 0.74 -1.00 68 165 1,567 +69
29JUN26 85.00 C 1.11 1.30 0.53 0.39 -0.66 68 149 1,264 +43
29JUN26 87.50 C 0.76 0.81 0.38 0.19 -0.41 68 137 657 +39
29JUN26 90.00 C 0.55 0.55 0.27 0.09 -0.24 68 80 1,196 -29
29JUN26 92.50 C 0.24 0.24 0.18 0.04 -0.13 68 30 372 -15
29JUN26 95.00 C 0.18 0.18 0.13 0.02 -0.07 70 31 290 -30
29JUN26 97.50 C 0.12 0.12 0.11 0.01 -0.03 71 21 326 -4
29JUN26 100.00 C 0.08 0.08 0.08 0.01 -0.01 78 36 852 +36
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 315 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 90 0 377 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 99 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 102 0 285 0
29JUN26 112.50 C 0.01 0.01 0.01 0.01 0.00 107 12 236 0
03JUL26 57.50 C 0.00 0.00 0.00 19.17 -3.29 103 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 16.98 -3.02 110 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 14.47 -2.99 95 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 12.04 -2.93 84 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 9.46 -2.88 66 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 7.41 -2.56 66 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 5.44 -2.49 62 0 0 0
03JUL26 75.00 C 5.88 5.88 5.88 3.99 -2.19 64 15 15 +15
03JUL26 77.50 C 0.00 0.00 0.00 2.81 -1.63 65 0 15 0
03JUL26 80.00 C 3.58 3.58 1.93 2.00 -1.31 67 47 62 +47
03JUL26 82.50 C 2.56 2.56 1.25 1.30 -1.09 67 48 69 +35
03JUL26 85.00 C 1.26 1.26 0.99 0.81 -0.80 67 55 74 +36
03JUL26 87.50 C 0.00 0.00 0.00 0.49 -0.57 66 0 45 0
03JUL26 90.00 C 0.00 0.00 0.00 0.28 -0.39 66 0 2 0
03JUL26 92.50 C 0.00 0.00 0.00 0.16 -0.25 66 0 24 0
03JUL26 95.00 C 0.00 0.00 0.00 0.09 -0.16 67 0 59 0
03JUL26 97.50 C 0.00 0.00 0.00 0.05 -0.09 67 0 15 0
03JUL26 100.00 C 0.00 0.00 0.00 0.03 -0.05 68 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.02 -0.03 70 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 34.69 -3.78 97 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 33.85 -3.25 105 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 32.74 -3.21 93 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 31.72 -3.41 88 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 30.80 -3.53 91 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 29.88 -3.55 92 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 28.87 -3.58 88 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 27.88 -3.54 85 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.96 -3.44 85 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.52 -3.34 79 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.92 -3.43 67 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.53 -3.34 63 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.17 -3.29 59 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 14.82 -3.30 55 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.55 -3.12 51 0 16 0
30JUL26 67.50 C 0.00 0.00 0.00 10.95 -2.84 56 0 372 0
30JUL26 70.00 C 9.30 9.30 9.30 9.12 -2.68 55 1 216 -1
30JUL26 72.50 C 8.23 8.23 7.67 7.55 -2.22 55 16 398 -1
30JUL26 75.00 C 6.13 6.37 6.13 6.20 -1.80 55 2 402 -1
30JUL26 77.50 C 5.50 5.74 4.80 5.08 -1.74 56 3 344 +1
30JUL26 80.00 C 5.89 5.92 3.95 4.15 -1.48 57 238 356 -11
30JUL26 82.50 C 3.90 3.90 3.90 3.36 -1.33 57 5 337 0
30JUL26 85.00 C 4.60 4.60 2.71 2.64 -1.13 57 32 355 +2
30JUL26 87.50 C 3.34 3.34 2.28 2.06 -0.95 57 11 241 +4
30JUL26 90.00 C 1.80 1.80 1.75 1.58 -0.80 57 4 463 +3
30JUL26 92.50 C 1.56 1.56 1.56 1.21 -0.65 57 2 188 0
30JUL26 95.00 C 1.70 1.70 1.51 0.91 -0.53 57 30 322 +30
30JUL26 97.50 C 1.80 1.80 1.45 0.69 -0.42 57 2 194 +1
30JUL26 100.00 C 1.24 1.24 0.90 0.51 -0.34 57 21 108 +8
30JUL26 102.50 C 0.00 0.00 0.00 0.38 -0.27 57 0 74 0
30JUL26 105.00 C 0.00 0.00 0.00 0.28 -0.21 57 0 239 0
30JUL26 107.50 C 0.00 0.00 0.00 0.20 -0.16 57 0 221 0
28AUG26 46.00 C 0.00 0.00 0.00 30.87 -3.78 66 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 29.88 -3.73 64 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 28.88 -3.76 61 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 28.12 -3.49 68 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.39 -3.27 73 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.81 -3.40 64 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.54 -3.27 62 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.89 -3.52 52 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.08 -3.17 57 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 16.02 -3.09 56 0 46 0
28AUG26 65.00 C 0.00 0.00 0.00 14.17 -2.92 56 0 141 0
28AUG26 67.50 C 0.00 0.00 0.00 12.46 -2.73 56 0 86 0
28AUG26 70.00 C 0.00 0.00 0.00 10.89 -2.32 56 0 178 0
28AUG26 72.50 C 0.00 0.00 0.00 9.41 -2.24 56 0 177 0
28AUG26 75.00 C 0.00 0.00 0.00 8.06 -1.98 55 0 303 0
28AUG26 77.50 C 0.00 0.00 0.00 6.98 -1.82 56 0 537 0
28AUG26 80.00 C 7.41 7.41 6.18 6.05 -1.49 57 20 475 -4
28AUG26 82.50 C 0.00 0.00 0.00 5.24 -1.43 57 0 448 0
28AUG26 85.00 C 5.02 5.02 5.02 4.43 -1.28 57 15 363 +15
28AUG26 87.50 C 4.28 4.28 4.28 3.73 -1.14 57 1 408 +1
28AUG26 90.00 C 4.57 4.57 4.57 3.13 -1.01 57 30 431 +30
28AUG26 92.50 C 4.50 4.50 2.95 2.61 -0.89 57 17 240 +1
28AUG26 95.00 C 0.00 0.00 0.00 2.17 -0.78 57 0 324 0
28AUG26 97.50 C 0.00 0.00 0.00 1.80 -0.67 57 0 259 0
28AUG26 100.00 C 0.00 0.00 0.00 1.49 -0.58 57 0 97 0
28AUG26 102.50 C 0.00 0.00 0.00 1.23 -0.50 57 0 33 0
28AUG26 105.00 C 0.00 0.00 0.00 1.01 -0.43 57 0 214 0
28AUG26 107.50 C 0.00 0.00 0.00 0.82 -0.37 56 0 288 0
29SEP26 42.00 C 0.00 0.00 0.00 35.06 -3.72 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.22 -3.59 70 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.14 -3.72 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.20 -3.67 65 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 31.31 -3.57 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.11 -3.79 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.07 -3.85 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.48 -3.47 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.39 -3.60 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.15 -3.48 57 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 22.83 -3.51 54 0 140 0
29SEP26 57.50 C 0.00 0.00 0.00 20.65 -3.48 52 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 18.60 -3.29 52 0 182 0
29SEP26 62.50 C 0.00 0.00 0.00 16.64 -3.28 51 0 25 0
29SEP26 65.00 C 0.00 0.00 0.00 15.34 -2.67 55 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 13.46 -2.66 53 0 880 0
29SEP26 70.00 C 13.49 13.49 13.49 11.82 -2.61 52 1 316 +1
29SEP26 72.50 C 0.00 0.00 0.00 10.65 -2.27 53 0 188 0
29SEP26 75.00 C 0.00 0.00 0.00 9.34 -2.07 53 0 190 0
29SEP26 77.50 C 0.00 0.00 0.00 8.29 -1.83 54 0 207 0
29SEP26 80.00 C 8.82 8.82 7.21 7.30 -1.58 54 75 553 -13
29SEP26 82.50 C 8.95 8.95 6.98 6.52 -1.41 55 4 428 0
29SEP26 85.00 C 0.00 0.00 0.00 5.72 -1.41 55 0 303 0
29SEP26 87.50 C 6.45 6.45 4.93 4.97 -1.29 55 36 618 -5
29SEP26 90.00 C 0.00 0.00 0.00 4.30 -1.18 55 0 703 0
29SEP26 92.50 C 0.00 0.00 0.00 3.72 -1.06 54 0 421 0
29SEP26 95.00 C 5.20 5.20 4.18 3.21 -0.96 54 41 696 0
29SEP26 97.50 C 0.00 0.00 0.00 2.76 -0.86 54 0 142 0
29SEP26 100.00 C 0.00 0.00 0.00 2.37 -0.77 54 0 330 0
29SEP26 102.50 C 0.00 0.00 0.00 2.04 -0.68 54 0 80 0
29SEP26 105.00 C 3.06 3.06 3.06 1.74 -0.61 54 15 138 0
29SEP26 107.50 C 0.00 0.00 0.00 1.49 -0.54 54 0 94 0
29SEP26 110.00 C 0.00 0.00 0.00 1.27 -0.48 54 0 185 0
29SEP26 112.50 C 0.00 0.00 0.00 1.08 -0.43 54 0 328 0
30DEC26 42.00 C 0.00 0.00 0.00 35.77 -3.69 58 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 34.83 -3.68 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.81 -3.76 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.06 -3.58 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 31.95 -3.76 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 31.13 -3.67 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.43 -3.47 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.50 -3.50 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.62 -3.50 53 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 26.49 -3.48 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.42 -3.48 51 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 22.42 -3.50 49 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 21.03 -2.74 52 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 19.24 -2.74 51 0 33 0
30DEC26 65.00 C 0.00 0.00 0.00 17.83 -2.44 52 0 65 0
30DEC26 67.50 C 0.00 0.00 0.00 16.39 -2.52 52 0 167 0
30DEC26 70.00 C 16.30 16.31 15.44 14.61 -2.62 50 6 82 0
30DEC26 72.50 C 0.00 0.00 0.00 13.50 -2.33 51 0 85 0
30DEC26 75.00 C 0.00 0.00 0.00 12.61 -1.94 52 0 285 0
30DEC26 77.50 C 0.00 0.00 0.00 11.27 -2.20 51 0 70 0
30DEC26 80.00 C 0.00 0.00 0.00 10.32 -1.91 51 0 586 0
30DEC26 82.50 C 10.22 10.22 10.22 9.46 -1.80 52 1 93 +1
30DEC26 85.00 C 0.00 0.00 0.00 8.60 -1.69 52 0 77 0
30DEC26 87.50 C 0.00 0.00 0.00 7.80 -1.59 51 0 105 0
30DEC26 90.00 C 7.68 7.68 7.68 6.74 -1.82 50 1 614 0
30DEC26 92.50 C 0.00 0.00 0.00 6.16 -1.64 50 0 16 0
30DEC26 95.00 C 6.55 6.55 6.55 5.77 -1.33 51 2 86 0
30DEC26 97.50 C 0.00 0.00 0.00 5.21 -1.24 51 0 220 0
30DEC26 100.00 C 0.00 0.00 0.00 4.71 -1.16 51 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 4.25 -1.08 51 0 2 0
30DEC26 105.00 C 5.32 5.32 4.88 3.83 -1.01 51 31 60 +30
30DEC26 107.50 C 0.00 0.00 0.00 3.35 -1.04 50 0 354 0
30MAR27 42.00 C 0.00 0.00 0.00 36.45 -3.66 53 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 35.57 -3.63 53 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 34.70 -3.61 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.84 -3.58 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.15 -3.40 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.22 -3.46 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.40 -3.43 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.66 -3.33 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.66 -3.50 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.83 -3.32 50 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 25.95 -3.26 50 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 24.59 -2.77 52 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 22.90 -2.70 51 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 21.42 -2.50 51 0 424 0
30MAR27 65.00 C 0.00 0.00 0.00 19.76 -2.56 50 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 18.29 -2.52 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.99 -2.40 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.80 -2.25 50 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 14.98 -1.80 51 0 18 0
30MAR27 77.50 C 0.00 0.00 0.00 13.66 -1.94 50 0 48 0
30MAR27 80.00 C 0.00 0.00 0.00 12.71 -1.58 50 0 67 0
30MAR27 82.50 C 13.11 13.11 12.30 11.92 -1.53 51 2 64 +2
30MAR27 85.00 C 0.00 0.00 0.00 11.03 -1.45 51 0 53 0
30MAR27 87.50 C 0.00 0.00 0.00 10.21 -1.36 51 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 9.00 -1.73 49 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 8.73 -1.21 51 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 8.07 -1.14 50 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 7.45 -1.07 50 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 6.89 -1.00 50 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 6.36 -0.94 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 5.87 -0.89 50 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 5.43 -0.82 50 0 167 0
29JUN27 49.00 C 0.00 0.00 0.00 31.46 -3.48 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.66 -3.51 50 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 28.82 -3.43 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.02 -3.44 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.49 -3.22 50 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.65 -3.14 48 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 22.54 -2.96 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.09 -2.90 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.83 -2.77 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.54 -2.69 49 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.41 -2.55 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.52 -2.27 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.63 -1.98 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.52 -2.03 50 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 13.65 -1.93 50 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 12.85 -1.75 50 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 12.11 -1.57 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 11.33 -1.56 50 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 10.56 -1.54 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 9.93 -1.38 50 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 9.31 -1.32 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 8.70 -1.31 50 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 8.10 -1.29 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.63 -1.14 50 0 15 0
29JUN27 107.50 C 8.72 8.72 8.72 7.16 -1.08 50 1 46 +1
TOTAL CALL 2,747 38,852 +1,071
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.05 +0.03 90 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.15 +0.08 88 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 0.38 +0.18 86 0 2 0
26JUN26 72.50 P 0.46 1.02 0.46 0.87 +0.41 86 6 15 0
26JUN26 75.00 P 0.95 2.00 0.95 1.70 +0.74 85 13 24 0
26JUN26 77.50 P 1.00 2.25 1.00 3.00 +1.23 87 68 121 +62
26JUN26 80.00 P 2.47 4.21 2.47 4.80 +1.79 92 44 28 +13
26JUN26 82.50 P 0.00 0.00 0.00 6.84 +2.12 97 0 1 0
26JUN26 85.00 P 0.00 0.00 0.00 9.09 +2.73 104 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 11.43 +2.86 111 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 13.83 +2.98 118 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 16.11 +2.75 88 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 18.60 +2.92 0 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 21.39 +3.23 168 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 23.60 +2.95 0 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 26.10 +2.95 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 169 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 162 0 62 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 156 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 150 0 188 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 144 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 139 0 219 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 133 0 103 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 128 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 0.03 0.03 0.03 0.01 0.00 109 1 695 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,505 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,119 0
29JUN26 60.00 P 0.08 0.08 0.08 0.01 0.00 73 1 4,729 -1
29JUN26 62.50 P 0.09 0.09 0.09 0.03 +0.02 71 20 2,232 -11
29JUN26 65.00 P 0.08 0.08 0.08 0.08 +0.04 68 31 3,282 -31
29JUN26 67.50 P 0.14 0.25 0.14 0.22 +0.11 68 16 472 -15
29JUN26 70.00 P 0.30 0.67 0.30 0.53 +0.24 68 27 2,510 -23
29JUN26 72.50 P 0.59 1.23 0.58 1.04 +0.45 66 98 2,902 +24
29JUN26 75.00 P 0.73 2.00 0.73 2.00 +0.86 68 334 1,815 -70
29JUN26 77.50 P 1.85 3.80 1.51 3.27 +1.28 68 37 236 +30
29JUN26 80.00 P 2.88 3.30 2.88 5.00 +1.75 71 16 486 +14
29JUN26 82.50 P 0.00 0.00 0.00 6.84 +1.90 69 0 804 0
29JUN26 85.00 P 0.00 0.00 0.00 9.09 +2.38 74 0 649 0
29JUN26 87.50 P 12.00 12.00 12.00 11.43 +2.73 79 1 68 0
29JUN26 90.00 P 14.60 14.60 14.60 14.07 +3.14 99 1 47 -1
29JUN26 92.50 P 0.00 0.00 0.00 16.12 +2.76 68 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 18.92 +3.22 112 0 2 0
29JUN26 97.50 P 0.00 0.00 0.00 21.39 +3.22 120 0 10 0
29JUN26 100.00 P 0.00 0.00 0.00 23.67 +3.02 104 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 26.17 +3.02 112 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.67 +3.02 119 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.17 +3.02 126 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.68 +3.03 136 0 0 0
29JUN26 112.50 P 36.10 36.10 36.10 36.18 +2.90 143 100 364 -250
03JUL26 57.50 P 0.00 0.00 0.00 0.02 +0.01 71 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.04 +0.02 67 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.10 +0.05 66 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.25 +0.12 67 0 0 0
03JUL26 67.50 P 0.62 0.62 0.62 0.52 +0.23 66 30 30 +30
03JUL26 70.00 P 0.00 0.00 0.00 0.98 +0.40 67 0 15 0
03JUL26 72.50 P 0.97 1.60 0.97 1.66 +0.64 66 8 15 0
03JUL26 75.00 P 0.00 0.00 0.00 2.63 +0.96 66 0 19 0
03JUL26 77.50 P 0.00 0.00 0.00 3.99 +1.40 67 0 6 0
03JUL26 80.00 P 4.99 4.99 4.99 5.65 +1.74 69 15 6 -15
03JUL26 82.50 P 6.21 6.68 6.21 7.50 +1.93 70 30 15 +15
03JUL26 85.00 P 0.00 0.00 0.00 9.33 +2.11 66 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 11.52 +2.68 66 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 14.07 +2.94 77 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 16.21 +2.58 66 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 18.92 +3.09 87 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 21.39 +3.15 94 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 23.67 +2.98 82 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 26.17 +3.01 88 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 90 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.03 +0.02 58 0 65 0
30JUL26 50.00 P 0.20 0.20 0.20 0.04 +0.02 58 1 227 -1
30JUL26 52.50 P 0.21 0.21 0.21 0.08 +0.03 57 5 101 +5
30JUL26 55.00 P 0.00 0.00 0.00 0.16 +0.06 57 0 95 0
30JUL26 57.50 P 0.48 0.48 0.48 0.30 +0.11 57 18 136 0
30JUL26 60.00 P 0.50 0.67 0.49 0.52 +0.18 57 99 356 0
30JUL26 62.50 P 0.85 0.92 0.85 0.85 +0.27 57 39 320 -7
30JUL26 65.00 P 0.92 1.28 0.92 1.26 +0.34 56 19 684 -14
30JUL26 67.50 P 1.25 1.92 1.25 1.83 +0.52 56 25 722 0
30JUL26 70.00 P 2.30 2.52 2.30 2.56 +0.67 56 2 292 +1
30JUL26 72.50 P 2.46 3.60 2.46 3.52 +0.89 56 35 529 +14
30JUL26 75.00 P 4.24 4.26 4.24 4.70 +1.16 56 2 284 0
30JUL26 77.50 P 0.00 0.00 0.00 6.07 +1.39 57 0 306 0
30JUL26 80.00 P 5.35 8.00 5.35 7.68 +1.68 58 60 199 +29
30JUL26 82.50 P 7.39 7.61 7.39 9.36 +1.76 59 30 122 +8
30JUL26 85.00 P 10.48 11.25 10.48 11.24 +2.02 60 2 277 -2
30JUL26 87.50 P 0.00 0.00 0.00 13.24 +2.18 61 0 209 0
30JUL26 90.00 P 0.00 0.00 0.00 15.30 +2.28 62 0 107 0
30JUL26 92.50 P 0.00 0.00 0.00 17.07 +2.00 56 0 36 0
30JUL26 95.00 P 0.00 0.00 0.00 19.66 +2.63 63 0 52 0
30JUL26 97.50 P 0.00 0.00 0.00 21.53 +2.34 55 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 24.39 +2.66 67 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 26.90 +2.98 72 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 29.18 +3.36 71 0 10 0
30JUL26 107.50 P 0.00 0.00 0.00 31.28 +3.03 63 0 10 0
28AUG26 46.00 P 0.00 0.00 0.00 0.09 +0.03 57 0 89 0
28AUG26 47.00 P 0.00 0.00 0.00 0.11 +0.03 56 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.14 +0.04 56 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.18 +0.06 56 0 16 0
28AUG26 50.00 P 0.00 0.00 0.00 0.23 +0.07 57 0 28 0
28AUG26 52.50 P 0.00 0.00 0.00 0.38 +0.11 56 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 0.60 +0.16 56 0 84 0
28AUG26 57.50 P 0.00 0.00 0.00 0.91 +0.23 57 0 216 0
28AUG26 60.00 P 0.00 0.00 0.00 1.31 +0.31 57 0 311 0
28AUG26 62.50 P 0.00 0.00 0.00 1.77 +0.40 56 0 527 0
28AUG26 65.00 P 0.00 0.00 0.00 2.38 +0.53 55 0 542 0
28AUG26 67.50 P 0.00 0.00 0.00 3.14 +0.65 55 0 528 0
28AUG26 70.00 P 2.99 2.99 2.99 4.03 +0.78 55 8 784 +8
28AUG26 72.50 P 0.00 0.00 0.00 5.13 +1.01 56 0 321 0
28AUG26 75.00 P 0.00 0.00 0.00 6.38 +1.17 56 0 350 0
28AUG26 77.50 P 6.07 7.69 6.07 7.79 +1.39 56 27 349 +27
28AUG26 80.00 P 7.61 9.60 7.61 9.33 +1.55 57 30 493 -15
28AUG26 82.50 P 10.35 10.35 10.35 11.03 +1.61 58 12 397 -7
28AUG26 85.00 P 0.00 0.00 0.00 12.65 +1.67 57 0 116 0
28AUG26 87.50 P 12.44 12.44 12.44 14.76 +2.01 60 15 195 +15
28AUG26 90.00 P 0.00 0.00 0.00 16.76 +2.35 61 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 18.80 +2.45 61 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 20.50 +2.12 58 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 23.03 +2.58 62 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.66 +1.98 56 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.61 +2.78 65 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.87 +2.85 65 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.14 +2.83 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.09 +0.02 54 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 0.11 +0.02 54 0 7 0
29SEP26 44.00 P 0.00 0.00 0.00 0.14 +0.03 54 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.18 +0.05 54 0 11 0
29SEP26 46.00 P 0.00 0.00 0.00 0.22 +0.05 54 0 58 0
29SEP26 47.00 P 0.00 0.00 0.00 0.27 +0.07 54 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.33 +0.08 54 0 78 0
29SEP26 49.00 P 0.00 0.00 0.00 0.40 +0.09 54 0 296 0
29SEP26 50.00 P 0.00 0.00 0.00 0.48 +0.12 54 0 1,724 0
29SEP26 52.50 P 0.74 0.74 0.74 0.73 +0.17 54 15 595 0
29SEP26 55.00 P 0.00 0.00 0.00 1.05 +0.22 54 0 820 0
29SEP26 57.50 P 0.00 0.00 0.00 1.46 +0.28 54 0 925 0
29SEP26 60.00 P 0.00 0.00 0.00 1.91 +0.35 53 0 1,090 0
29SEP26 62.50 P 2.05 2.05 2.05 2.50 +0.46 53 2 301 0
29SEP26 65.00 P 0.00 0.00 0.00 3.21 +0.54 53 0 2,186 0
29SEP26 67.50 P 0.00 0.00 0.00 4.05 +0.67 53 0 977 0
29SEP26 70.00 P 5.16 5.16 4.92 5.03 +0.81 53 105 486 +45
29SEP26 72.50 P 6.12 6.19 6.12 6.20 +1.01 53 30 389 +30
29SEP26 75.00 P 7.66 7.66 7.66 7.47 +1.20 53 10 459 +10
29SEP26 77.50 P 0.00 0.00 0.00 8.90 +1.30 54 0 577 0
29SEP26 80.00 P 0.00 0.00 0.00 10.55 +1.52 55 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 12.22 +1.76 56 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 13.99 +1.88 56 0 169 0
29SEP26 87.50 P 0.00 0.00 0.00 15.84 +2.00 57 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 17.72 +2.26 57 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 19.74 +2.59 58 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 21.57 +2.22 57 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 23.68 +2.31 58 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 26.10 +2.66 60 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 28.20 +2.66 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.65 +2.95 62 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.92 +3.05 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.17 +3.04 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 37.41 +3.04 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.41 +0.05 51 0 21 0
30DEC26 43.00 P 0.00 0.00 0.00 0.49 +0.07 51 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 0.58 +0.09 51 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.67 +0.09 51 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 0.77 +0.10 51 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 0.90 +0.14 51 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 1.02 +0.14 51 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 1.15 +0.14 51 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 1.31 +0.17 51 0 197 0
30DEC26 52.50 P 0.00 0.00 0.00 1.75 +0.21 51 0 155 0
30DEC26 55.00 P 0.00 0.00 0.00 2.30 +0.35 51 0 855 0
30DEC26 57.50 P 0.00 0.00 0.00 2.85 +0.43 51 0 450 0
30DEC26 60.00 P 0.00 0.00 0.00 3.62 +0.58 51 0 147 0
30DEC26 62.50 P 0.00 0.00 0.00 4.25 +0.51 50 0 129 0
30DEC26 65.00 P 5.13 5.13 5.13 5.21 +0.66 50 1 347 0
30DEC26 67.50 P 0.00 0.00 0.00 6.11 +0.69 50 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 7.20 +0.78 50 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 8.41 +0.93 50 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 9.56 +0.90 49 0 226 0
30DEC26 77.50 P 0.00 0.00 0.00 11.18 +1.19 50 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 13.10 +1.72 52 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 14.38 +1.60 51 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 16.10 +1.77 51 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 17.89 +1.68 52 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 19.86 +2.13 53 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 21.85 +2.29 53 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 23.76 +2.33 54 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 25.81 +2.44 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.30 +1.94 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.38 +1.99 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.07 +2.66 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.13 +2.63 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.89 +0.18 50 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 1.02 +0.22 50 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.15 +0.22 50 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 1.28 +0.22 50 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.46 +0.27 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.63 +0.31 50 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 1.81 +0.32 50 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 1.99 +0.32 50 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 2.21 +0.37 50 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 2.75 +0.40 50 0 230 0
30MAR27 55.00 P 3.03 3.03 3.03 3.33 +0.47 49 15 236 +15
30MAR27 57.50 P 0.00 0.00 0.00 4.03 +0.57 49 0 175 0
30MAR27 60.00 P 0.00 0.00 0.00 4.80 +0.64 49 0 280 0
30MAR27 62.50 P 0.00 0.00 0.00 5.78 +0.82 49 0 315 0
30MAR27 65.00 P 0.00 0.00 0.00 6.65 +0.81 49 0 216 0
30MAR27 67.50 P 0.00 0.00 0.00 7.72 +0.94 49 0 16 0
30MAR27 70.00 P 0.00 0.00 0.00 8.87 +1.02 49 0 33 0
30MAR27 72.50 P 10.08 10.08 10.08 10.12 +1.10 48 1 69 +1
30MAR27 75.00 P 11.20 11.83 11.20 11.47 +1.26 49 30 30 +30
30MAR27 77.50 P 0.00 0.00 0.00 12.90 +1.21 49 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 14.43 +1.44 49 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 16.06 +1.57 49 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 17.75 +1.66 50 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 19.53 +1.79 50 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 21.43 +1.98 51 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 23.14 +1.97 50 0 15 0
30MAR27 95.00 P 24.50 24.50 24.50 25.15 +2.09 51 1 45 -1
30MAR27 97.50 P 0.00 0.00 0.00 26.96 +2.02 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.78 +1.92 50 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.02 +2.22 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.21 +2.42 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.33 +2.49 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 3.00 +0.36 50 0 3 0
29JUN27 50.00 P 0.00 0.00 0.00 3.24 +0.41 50 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 3.86 +0.47 49 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 4.57 +0.54 49 0 32 0
29JUN27 57.50 P 0.00 0.00 0.00 5.37 +0.61 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.35 +0.72 49 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 7.31 +0.78 49 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 8.36 +0.86 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.50 +0.92 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.72 +1.06 49 0 2 0
29JUN27 72.50 P 10.87 11.07 10.87 12.01 +1.14 49 3 34 +3
29JUN27 75.00 P 0.00 0.00 0.00 13.24 +1.10 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 14.69 +1.28 48 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 16.36 +1.55 49 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 17.84 +1.54 49 0 10 0
29JUN27 85.00 P 18.60 18.60 18.60 19.50 +1.59 49 10 18 +10
29JUN27 87.50 P 0.00 0.00 0.00 21.22 +1.67 49 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 23.09 +1.87 50 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 24.91 +1.96 50 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 26.79 +2.03 50 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 28.68 +2.11 50 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.64 +2.15 51 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 32.59 +2.41 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 34.58 +2.26 51 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 36.62 +2.32 51 0 0 0
TOTAL PUT 1,549 57,135 -25
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$ 15.59
29JUN26 12.00 C 0.00 0.00 0.00 3.60 -0.71 86 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.10 -0.71 73 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.60 -0.71 61 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.10 -0.71 49 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.60 -0.71 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.10 -0.71 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.63 -0.68 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.27 -0.54 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 -0.23 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 30 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 252 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 302 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 67 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 331 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 102 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 116 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 129 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 141 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 152 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 163 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 173 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.60 -0.71 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.13 -0.68 29 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.63 -0.68 23 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.15 -0.66 26 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.68 -0.63 25 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.25 -0.56 25 0 0 0
30JUL26 15.00 C 0.87 0.87 0.87 0.88 -0.43 25 15 15 +15
30JUL26 15.50 C 0.57 0.57 0.57 0.60 -0.21 26 15 15 +15
30JUL26 16.00 C 0.00 0.00 0.00 0.37 +0.01 26 0 136 0
30JUL26 16.50 C 0.00 0.00 0.00 0.21 +0.01 26 0 166 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 0.06 +0.01 26 0 67 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 0.00 26 0 94 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 +0.01 28 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 77 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 3.71 -0.60 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.14 -0.69 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.69 -0.62 26 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.23 -0.58 26 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.80 -0.51 26 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.41 -0.40 26 0 0 0
28AUG26 15.00 C 1.06 1.06 0.96 1.06 -0.25 26 125 125 +125
28AUG26 15.50 C 0.79 0.79 0.79 0.80 -0.01 27 15 45 0
28AUG26 16.00 C 0.00 0.00 0.00 0.57 +0.05 27 0 73 0
28AUG26 16.50 C 0.00 0.00 0.00 0.39 +0.04 26 0 30 0
28AUG26 17.00 C 0.00 0.00 0.00 0.25 +0.03 26 0 90 0
28AUG26 17.50 C 0.00 0.00 0.00 0.16 +0.02 26 0 135 0
28AUG26 18.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 63 0
28AUG26 18.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 55 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 +0.01 27 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 3.71 -0.60 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.23 -0.60 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.75 -0.56 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.32 -0.49 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.91 -0.40 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.54 -0.27 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.25 -0.06 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.96 +0.07 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.72 +0.04 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.53 +0.03 26 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 +0.03 26 0 21 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 +0.02 26 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 50 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 74 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 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 39 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 44 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 3.91 -0.40 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.46 -0.37 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.92 -0.39 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.52 -0.29 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.16 -0.15 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.90 +0.06 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.60 +0.06 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.29 +0.01 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.10 +0.05 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.90 +0.04 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.70 +0.02 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.56 +0.02 25 0 0 0
30DEC26 18.00 C 0.47 0.47 0.47 0.47 +0.04 26 60 205 +60
30DEC26 18.50 C 0.33 0.34 0.33 0.38 +0.03 26 45 115 +45
30DEC26 19.00 C 0.00 0.00 0.00 0.29 +0.02 26 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 +0.01 26 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 +0.02 26 0 204 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 223 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 27 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 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 4.10 -0.21 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.57 -0.26 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.26 -0.05 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.79 -0.06 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.44 -0.02 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.11 -0.04 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.83 -0.04 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.54 -0.07 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.31 -0.07 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.13 -0.05 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.95 -0.05 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.77 -0.08 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.64 -0.07 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.56 -0.02 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.45 -0.03 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.38 -0.02 25 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 -0.02 25 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 -0.03 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 -0.01 26 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 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.19 -0.12 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.76 -0.07 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.36 -0.08 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.98 -0.10 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.62 -0.11 25 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.30 -0.14 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.99 -0.11 25 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.72 -0.13 25 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.49 -0.15 25 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 1.27 -0.16 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.08 -0.18 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.92 -0.18 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.77 -0.19 24 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.65 -0.18 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.54 -0.18 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.45 -0.17 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.37 -0.17 24 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.25 -0.15 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.17 -0.12 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.11 -0.10 24 0 0 0
TOTAL CALL 275 7,630 +260
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29JUN26 15.00 P 0.05 0.07 0.05 0.04 0.00 28 105 136 +49
29JUN26 15.50 P 0.19 0.19 0.19 0.16 -0.03 25 2 240 -2
29JUN26 16.00 P 0.00 0.00 0.00 0.48 -0.05 27 0 468 0
29JUN26 16.50 P 0.95 0.95 0.95 0.92 -0.05 28 3 362 -2
29JUN26 17.00 P 0.00 0.00 0.00 1.41 -0.06 0 0 407 0
29JUN26 17.50 P 2.21 2.21 2.21 1.91 -0.06 0 50 260 -80
29JUN26 18.00 P 0.00 0.00 0.00 2.41 -0.06 0 0 284 0
29JUN26 18.50 P 0.00 0.00 0.00 2.91 -0.06 0 0 238 -43
29JUN26 19.00 P 0.00 0.00 0.00 3.41 -0.13 0 0 126 -258
29JUN26 19.50 P 0.00 0.00 0.00 3.95 +0.10 104 0 179 -75
29JUN26 20.00 P 0.00 0.00 0.00 4.43 -0.15 102 0 152 -268
29JUN26 21.00 P 0.00 0.00 0.00 5.44 -0.05 125 0 30 -275
29JUN26 22.00 P 0.00 0.00 0.00 6.45 -0.08 147 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 7.46 -0.07 168 0 0 -8
29JUN26 24.00 P 0.00 0.00 0.00 8.45 -0.07 175 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.46 -0.06 195 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.45 -0.07 202 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.45 -0.07 214 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.45 -0.07 226 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.45 -0.07 236 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.46 -0.06 255 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.46 -0.06 265 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 0.01 0.00 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 0.25 -0.03 25 0 13 0
30JUL26 15.50 P 0.43 0.52 0.43 0.44 -0.05 25 37 70 +34
30JUL26 16.00 P 0.69 0.83 0.69 0.71 -0.06 25 66 106 +2
30JUL26 16.50 P 1.18 1.18 1.18 1.05 -0.09 24 10 373 -8
30JUL26 17.00 P 0.00 0.00 0.00 1.49 -0.06 26 0 616 0
30JUL26 17.50 P 2.20 2.20 2.20 1.93 -0.04 25 50 237 +50
30JUL26 18.00 P 0.00 0.00 0.00 2.41 -0.06 0 0 230 0
30JUL26 18.50 P 0.00 0.00 0.00 3.00 +0.03 43 0 52 0
30JUL26 19.00 P 0.00 0.00 0.00 3.46 -0.08 43 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.96 -0.08 47 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 4.46 -0.12 51 0 0 -176
30JUL26 21.00 P 0.00 0.00 0.00 5.46 -0.08 59 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 6.46 -0.08 66 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.46 -0.08 72 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.46 -0.08 78 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.46 -0.08 84 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.46 -0.08 90 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.46 -0.08 95 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.46 -0.08 100 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.46 -0.08 105 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.46 -0.08 110 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 13.00 P 0.07 0.07 0.07 0.04 +0.01 27 2 2 +2
28AUG26 13.50 P 0.00 0.00 0.00 0.07 0.00 26 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.14 0.00 26 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.25 0.00 26 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.40 -0.01 26 0 182 0
28AUG26 15.50 P 0.65 0.65 0.65 0.60 -0.03 25 25 187 0
28AUG26 16.00 P 0.00 0.00 0.00 0.88 -0.03 26 0 47 0
28AUG26 16.50 P 0.00 0.00 0.00 1.21 -0.04 26 0 77 0
28AUG26 17.00 P 0.00 0.00 0.00 1.59 -0.05 26 0 132 0
28AUG26 17.50 P 0.00 0.00 0.00 2.00 -0.04 25 0 122 0
28AUG26 18.00 P 0.00 0.00 0.00 2.45 -0.05 26 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 3.00 +0.03 34 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 3.48 -0.06 35 0 0 -90
28AUG26 19.50 P 0.00 0.00 0.00 3.99 -0.05 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.49 -0.09 43 0 0 -12
28AUG26 21.00 P 0.00 0.00 0.00 5.49 -0.05 49 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.49 -0.05 55 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.48 -0.06 59 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.48 -0.06 64 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.48 -0.06 69 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.48 -0.06 73 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.48 -0.06 77 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 27 0 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 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.22 0.00 26 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 0.34 -0.02 25 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.51 -0.03 25 0 47 0
29SEP26 15.50 P 0.00 0.00 0.00 0.71 -0.05 25 0 161 0
29SEP26 16.00 P 1.00 1.00 1.00 0.99 -0.04 25 15 60 0
29SEP26 16.50 P 0.00 0.00 0.00 1.32 -0.03 25 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 1.68 -0.03 25 0 29 0
29SEP26 17.50 P 0.00 0.00 0.00 2.07 -0.04 25 0 16 0
29SEP26 18.00 P 2.65 2.65 2.65 2.50 -0.04 25 10 42 0
29SEP26 18.50 P 0.00 0.00 0.00 3.01 +0.03 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.48 -0.06 30 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.99 -0.05 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.49 -0.09 37 0 0 -16
29SEP26 21.00 P 0.00 0.00 0.00 5.49 -0.05 42 0 0 -11
29SEP26 22.00 P 0.00 0.00 0.00 6.49 -0.05 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.48 -0.06 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.48 -0.06 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.49 -0.05 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.49 -0.05 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.49 -0.05 67 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.49 -0.05 70 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.49 -0.05 74 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.49 -0.05 77 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.49 -0.03 80 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.32 0.00 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.44 -0.01 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.59 -0.03 25 0 0 0
30DEC26 15.00 P 0.84 0.84 0.84 0.77 -0.04 25 40 64 +40
30DEC26 15.50 P 0.00 0.00 0.00 1.03 0.00 26 0 65 0
30DEC26 16.00 P 0.00 0.00 0.00 1.29 -0.02 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.60 -0.02 26 0 23 0
30DEC26 17.00 P 0.00 0.00 0.00 1.93 -0.03 26 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 2.34 +0.02 27 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.73 +0.02 27 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 3.07 -0.07 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.61 +0.05 29 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.99 -0.05 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.49 -0.09 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.49 -0.05 33 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 6.49 -0.05 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.48 -0.06 39 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.48 -0.06 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.49 -0.05 46 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 10.49 -0.05 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.49 -0.05 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.49 -0.05 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.49 -0.05 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.49 -0.05 59 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.49 -0.03 62 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.22 -0.04 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.31 -0.06 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.43 -0.05 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.58 -0.04 25 0 4 0
30MAR27 14.50 P 0.00 0.00 0.00 0.76 -0.04 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.93 -0.11 24 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 1.21 -0.06 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.47 -0.08 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.74 -0.10 25 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 2.10 -0.06 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.46 -0.06 26 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.83 +0.03 26 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 3.26 +0.07 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.61 -0.03 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.11 +0.06 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.49 -0.09 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.49 -0.05 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.49 -0.05 32 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 7.48 -0.06 34 0 1 -1
30MAR27 24.00 P 0.00 0.00 0.00 8.48 -0.06 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.49 -0.05 40 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 10.49 -0.05 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 11.49 -0.05 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.49 -0.05 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.49 -0.05 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.49 -0.05 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.41 +0.02 24 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.55 +0.03 24 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.72 +0.05 24 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.91 +0.06 24 0 0 0
29JUN27 14.50 P 1.05 1.08 1.05 1.10 +0.05 24 50 50 +50
29JUN27 15.00 P 1.25 1.25 1.25 1.31 +0.03 23 10 22 +10
29JUN27 15.50 P 0.00 0.00 0.00 1.56 +0.04 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.85 +0.04 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.16 +0.05 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.49 +0.06 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.84 +0.06 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.20 +0.05 22 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 3.60 +0.07 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.03 +0.10 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.41 +0.06 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.80 +0.03 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.69 +0.06 17 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.55 +0.01 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.48 -0.06 0 0 0 0
TOTAL PUT 475 7,094 -1,088
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 0.00 117 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.06 -0.01 111 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.04 -0.01 112 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.03 0.00 122 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.02 0.00 123 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 0.00 118 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.06 -0.01 112 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.09 -0.01 112 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.13 0.00 123 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.17 0.00 125 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.21 0.00 117 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.26 0.00 134 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.30 0.00 0 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.35 0.00 0 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.40 0.00 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$ 80.65
29JUN26 46.00 C 0.00 0.00 0.00 34.85 -0.62 226 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.86 -0.62 221 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.86 -0.62 213 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.86 -0.62 205 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.86 -0.62 198 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.36 -0.62 180 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.86 -0.62 163 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.37 -0.61 148 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.86 -0.62 131 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.37 -0.61 116 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.68 -0.81 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.18 -0.81 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.68 -0.81 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 8.18 -0.81 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.70 -0.80 26 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 3.33 -0.74 25 0 2 0
29JUN26 80.00 C 2.75 2.75 1.31 1.44 -0.48 25 82 67 +52
29JUN26 82.50 C 1.08 1.08 0.28 0.42 -0.22 26 11 46 +7
29JUN26 85.00 C 0.25 0.25 0.25 0.07 -0.07 25 10 46 +8
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 98 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 59 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 223 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 96 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.03 -0.49 54 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 18.49 -0.55 45 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.84 -0.73 24 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 13.37 -0.71 25 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 10.93 -0.78 24 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 8.59 -0.73 24 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 6.42 -0.67 24 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 4.53 -0.56 24 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 2.94 -0.43 24 0 45 0
30JUL26 82.50 C 1.90 1.90 1.90 1.90 -0.24 25 1 26 +1
30JUL26 85.00 C 1.60 1.62 1.60 1.08 -0.21 25 30 51 +5
30JUL26 87.50 C 0.00 0.00 0.00 0.57 -0.13 25 0 36 0
30JUL26 90.00 C 0.35 0.35 0.35 0.28 -0.07 24 1 24 -1
30JUL26 92.50 C 0.00 0.00 0.00 0.13 -0.03 25 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 21.30 -0.46 45 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 18.76 -0.55 38 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.41 -0.46 37 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 13.66 -0.76 26 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 11.37 -0.72 26 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 9.22 -0.66 26 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 7.26 -0.59 26 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 5.66 -0.41 27 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 4.05 -0.45 25 0 39 0
28AUG26 82.50 C 2.81 2.81 2.81 2.87 -0.34 25 15 28 0
28AUG26 85.00 C 2.61 2.61 2.61 2.00 -0.26 25 15 40 0
28AUG26 87.50 C 1.73 1.73 1.73 1.40 -0.15 26 15 45 +15
28AUG26 90.00 C 0.00 0.00 0.00 0.90 -0.12 26 0 60 0
28AUG26 92.50 C 0.00 0.00 0.00 0.57 -0.07 26 0 15 0
28AUG26 95.00 C 0.51 0.51 0.51 0.34 -0.05 26 15 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.20 -0.03 26 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.18 -0.51 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.19 -0.51 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.23 -0.48 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.20 -0.52 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.25 -0.47 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.74 -0.51 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.32 -0.46 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.81 -0.50 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.39 -0.47 41 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.95 -0.47 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.56 -0.66 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.81 -0.74 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.57 -0.70 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.48 -0.65 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.82 -0.34 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.07 -0.35 26 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 4.58 -0.30 25 0 75 0
29SEP26 82.50 C 0.00 0.00 0.00 3.35 -0.26 25 0 61 0
29SEP26 85.00 C 0.00 0.00 0.00 2.44 -0.22 25 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 1.78 -0.15 25 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 1.24 -0.14 25 0 15 0
29SEP26 92.50 C 0.00 0.00 0.00 0.84 -0.10 25 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 0.56 -0.07 25 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.36 -0.05 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 0.00 26 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.18 -0.51 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.19 -0.51 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.23 -0.48 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.20 -0.52 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.25 -0.47 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.74 -0.51 41 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 26.32 -0.47 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.84 -0.51 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.44 -0.50 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.10 -0.68 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.56 -0.91 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.36 -0.45 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.05 -0.64 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.16 -0.59 23 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 8.46 -0.53 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 6.97 -0.46 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.67 -0.50 23 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 4.70 -0.24 24 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 3.73 -0.17 24 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 2.94 -0.08 24 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 2.30 -0.10 24 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 1.77 -0.08 24 0 14 0
30DEC26 95.00 C 0.00 0.00 0.00 1.35 -0.03 24 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.01 -0.11 24 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.76 -0.08 23 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.55 -0.06 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.40 -0.04 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.29 -0.04 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.84 -1.00 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.86 -0.70 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.52 -0.76 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.31 -0.71 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.23 -0.68 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.30 -0.24 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.21 -0.57 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.65 -0.52 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.25 -0.45 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.98 -0.39 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 5.85 -0.53 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.05 -0.25 24 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 4.19 -0.19 23 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 3.43 -0.18 23 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 2.81 -0.17 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.29 -0.11 23 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 1.83 -0.13 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.49 -0.12 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.15 -0.08 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.91 -0.08 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 0.73 -0.05 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.56 -0.06 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.45 -0.04 23 0 135 0
29JUN27 60.00 C 0.00 0.00 0.00 21.86 -0.94 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.69 -0.93 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.65 -0.87 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 15.69 -0.83 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 14.11 -0.48 23 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 12.46 -0.25 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.87 -0.16 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 9.33 -0.32 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.11 -0.27 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.03 -0.25 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.08 -0.19 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.19 -0.17 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.47 -0.13 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 3.79 -0.09 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.22 -0.09 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.72 -0.06 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.29 -0.05 23 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 1.99 -0.02 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.66 -0.02 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.39 -0.01 23 0 0 0
TOTAL CALL 195 2,158 +87
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 152 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 136 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 123 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 99 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 77 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 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 25 0 26 0
29JUN26 77.50 P 0.14 0.14 0.14 0.14 +0.07 25 30 40 +12
29JUN26 80.00 P 1.06 1.06 1.06 0.73 +0.26 25 14 31 +14
29JUN26 82.50 P 1.12 1.12 1.12 2.24 +0.52 26 7 64 0
29JUN26 85.00 P 0.00 0.00 0.00 4.39 +0.74 25 0 49 0
29JUN26 87.50 P 7.10 7.10 7.10 6.85 +0.80 0 40 15 -27
29JUN26 90.00 P 0.00 0.00 0.00 9.35 +0.80 0 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 12.10 +1.05 74 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.60 +1.05 84 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.10 +1.05 95 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.35 +0.80 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.85 +0.80 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.35 +0.80 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.85 +0.80 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.35 +0.80 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.85 +0.80 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.24 +0.07 25 0 15 0
30JUL26 75.00 P 0.31 0.65 0.31 0.58 +0.15 25 11 15 0
30JUL26 77.50 P 1.47 1.47 1.47 1.13 +0.19 24 2 32 +2
30JUL26 80.00 P 0.00 0.00 0.00 2.14 +0.36 24 0 91 0
30JUL26 82.50 P 2.26 3.64 2.26 3.52 +0.49 25 38 90 +15
30JUL26 85.00 P 0.00 0.00 0.00 5.20 +0.60 24 0 58 0
30JUL26 87.50 P 0.00 0.00 0.00 7.23 +0.69 24 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 9.47 +0.74 24 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 12.10 +1.02 32 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 14.60 +1.05 37 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 17.10 +1.05 41 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 19.35 +0.80 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.85 +0.80 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.35 +0.80 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.85 +0.80 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 29.35 +0.80 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.85 +0.80 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.17 +0.04 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.38 +0.10 26 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.72 +0.15 26 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 1.26 +0.21 26 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 2.00 +0.24 25 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 3.08 +0.39 26 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 4.41 +0.46 26 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 6.07 +0.59 26 0 32 0
28AUG26 87.50 P 0.00 0.00 0.00 7.86 +0.65 26 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 9.90 +0.70 26 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 12.11 +0.75 26 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 14.60 +0.93 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 17.10 +1.03 32 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 19.35 +0.80 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.85 +0.80 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 24.35 +0.80 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.85 +0.80 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 29.35 +0.80 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 31.85 +0.80 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 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 29 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 25 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.12 +0.03 25 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.25 +0.06 25 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.48 +0.09 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.85 +0.15 25 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 1.40 +0.22 25 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 2.15 +0.28 25 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 3.06 +0.31 25 0 30 0
29SEP26 80.00 P 0.00 0.00 0.00 4.22 +0.32 25 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 5.67 +0.39 25 0 117 0
29SEP26 85.00 P 7.05 7.05 7.05 7.34 +0.51 25 40 90 0
29SEP26 87.50 P 0.00 0.00 0.00 9.22 +0.64 25 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 11.22 +0.68 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 13.36 +0.72 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.64 +0.79 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 17.97 +0.99 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.05 +0.69 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.35 +0.56 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.89 +0.69 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.29 +0.63 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.21 +1.11 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.62 +1.06 32 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 0.03 +0.01 24 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 +0.02 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.21 +0.03 23 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.37 +0.05 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.65 +0.09 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.03 +0.14 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.56 +0.19 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.25 +0.24 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 3.12 +0.30 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 4.03 +0.21 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.14 +0.35 23 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 6.53 +0.35 23 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 8.26 +0.51 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.02 +0.57 23 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 11.91 +0.62 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.93 +0.66 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.10 +0.75 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 18.32 +1.04 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.62 +1.06 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.67 +0.77 19 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.26 +0.98 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.68 +0.98 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.21 +1.08 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.62 +1.05 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.27 +0.04 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.45 +0.06 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.73 +0.09 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.10 +0.12 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.59 +0.16 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 2.21 +0.19 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.93 +0.18 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.78 +0.25 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.77 +0.30 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.94 +0.15 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 7.50 +0.60 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 9.06 +0.50 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.74 +0.56 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.54 +0.59 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.17 +0.32 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.52 +0.68 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.35 +0.76 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.85 +1.05 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.11 +1.03 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.43 +1.02 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.80 +1.02 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.21 +1.03 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.62 +1.01 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.81 +0.14 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.19 +0.17 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.66 +0.21 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.27 +0.28 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.99 +0.34 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.83 +0.39 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.82 +0.43 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.98 +0.51 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.24 +0.56 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 8.66 +0.59 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 10.22 +0.64 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.88 +0.68 25 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.56 +0.57 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.15 +0.73 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.11 +0.42 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.15 +0.47 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.27 +0.53 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 23.47 +0.60 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.72 +0.68 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.03 +0.77 23 0 0 0
TOTAL PUT 182 1,617 +16
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$ 414.80
26JUN26 310.00 C 0.00 0.00 0.00 105.45 - 167 0 0 -
26JUN26 320.00 C 0.00 0.00 0.00 95.47 -18.24 152 0 0 0
26JUN26 330.00 C 0.00 0.00 0.00 85.48 -18.24 137 0 0 0
26JUN26 340.00 C 0.00 0.00 0.00 75.26 -18.47 113 0 0 0
26JUN26 350.00 C 0.00 0.00 0.00 65.28 -17.83 99 0 0 0
26JUN26 360.00 C 0.00 0.00 0.00 55.32 -17.81 87 0 0 0
26JUN26 370.00 C 0.00 0.00 0.00 46.14 -17.01 91 0 0 0
26JUN26 380.00 C 0.00 0.00 0.00 35.75 -17.45 68 0 0 0
26JUN26 390.00 C 0.00 0.00 0.00 26.49 -16.84 62 0 1 0
26JUN26 400.00 C 18.67 20.40 17.36 17.19 -16.43 50 92 61 +59
26JUN26 410.00 C 16.41 16.41 9.68 9.71 -14.58 46 329 261 +261
26JUN26 420.00 C 9.25 13.69 4.40 4.76 -11.25 46 1,352 528 +454
26JUN26 430.00 C 5.50 6.80 1.88 2.25 -6.53 49 5,575 2,113 +1,947
26JUN26 440.00 C 3.00 3.20 0.88 0.99 -3.26 51 3,420 1,746 +141
26JUN26 450.00 C 1.54 1.54 0.49 0.44 -1.40 54 2,007 4,833 +364
26JUN26 460.00 C 0.47 0.67 0.31 0.18 -0.51 56 1,674 5,691 -320
26JUN26 470.00 C 0.35 0.35 0.24 0.08 -0.15 59 439 2,725 -127
26JUN26 480.00 C 0.25 0.25 0.21 0.04 -0.04 62 479 796 -433
26JUN26 490.00 C 0.28 0.28 0.16 0.02 -0.01 65 34 533 -15
26JUN26 500.00 C 0.20 0.20 0.16 0.01 0.00 68 25 599 +20
26JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 74 0 317 0
26JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 81 0 138 0
26JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 87 0 12 0
26JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 93 0 107 0
26JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26JUN26 580.00 C 0.01 0.01 0.01 0.01 0.00 115 180 180 +180
29JUN26 230.00 C 197.11 197.11 185.22 184.91 -18.75 131 300 802 -100
29JUN26 235.00 C 0.00 0.00 0.00 179.93 -18.76 146 0 230 0
29JUN26 240.00 C 0.00 0.00 0.00 174.93 -18.76 140 0 337 0
29JUN26 245.00 C 0.00 0.00 0.00 169.93 -18.77 133 0 530 0
29JUN26 250.00 C 0.00 0.00 0.00 165.09 -18.62 163 0 125 0
29JUN26 255.00 C 0.00 0.00 0.00 159.95 -18.76 131 0 150 0
29JUN26 260.00 C 0.00 0.00 0.00 154.95 -18.76 125 0 250 0
29JUN26 265.00 C 0.00 0.00 0.00 150.13 -18.59 149 0 100 0
29JUN26 270.00 C 0.00 0.00 0.00 144.96 -23.08 118 0 75 0
29JUN26 275.00 C 0.00 0.00 0.00 139.97 -18.76 115 0 130 0
29JUN26 280.00 C 0.00 0.00 0.00 134.97 -18.77 110 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 129.98 -18.76 107 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 125.13 -18.62 121 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 119.99 -18.94 99 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 115.16 -18.61 112 0 440 0
29JUN26 310.00 C 0.00 0.00 0.00 105.45 -18.34 116 0 1,506 0
29JUN26 320.00 C 0.00 0.00 0.00 95.47 -18.31 105 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 85.48 -18.31 95 0 90 0
29JUN26 340.00 C 0.00 0.00 0.00 75.26 -18.56 77 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 65.28 -17.96 67 0 679 0
29JUN26 360.00 C 0.00 0.00 0.00 55.32 -17.96 59 0 30 0
29JUN26 370.00 C 0.00 0.00 0.00 46.14 -17.22 63 0 113 0
29JUN26 380.00 C 0.00 0.00 0.00 35.75 -17.76 47 0 46 -10
29JUN26 390.00 C 0.00 0.00 0.00 26.49 -17.28 43 0 269 0
29JUN26 400.00 C 27.62 27.62 17.00 17.97 -17.32 40 175 631 +35
29JUN26 410.00 C 16.16 16.16 11.00 10.80 -14.57 38 134 319 -30
29JUN26 420.00 C 11.66 13.12 5.07 5.73 -11.26 37 1,308 2,133 +287
29JUN26 430.00 C 5.00 7.20 2.65 2.84 -7.16 38 5,942 4,629 +1,595
29JUN26 440.00 C 2.50 3.89 1.19 1.39 -3.87 40 2,942 11,308 +1,233
29JUN26 450.00 C 1.40 1.85 0.70 0.61 -2.07 41 4,037 12,326 -1,032
29JUN26 460.00 C 0.68 1.00 0.50 0.26 -1.05 42 2,268 23,422 +224
29JUN26 470.00 C 0.66 0.66 0.35 0.10 -0.48 42 1,962 17,829 -565
29JUN26 480.00 C 0.50 0.50 0.35 0.04 -0.20 44 185 20,497 -90
29JUN26 490.00 C 0.39 0.40 0.31 0.02 -0.08 46 381 18,445 +32
29JUN26 500.00 C 0.35 0.38 0.23 0.01 -0.03 48 455 32,244 -5
29JUN26 510.00 C 0.30 0.30 0.17 0.01 -0.01 52 251 15,452 -30
29JUN26 520.00 C 0.21 0.27 0.18 0.01 0.00 57 119 13,855 -53
29JUN26 530.00 C 0.20 0.25 0.20 0.01 0.00 61 32 33,936 -13
29JUN26 540.00 C 0.18 0.21 0.13 0.01 0.00 65 43 32,941 -2
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 70 10 21,215 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 74 0 14,131 0
29JUN26 570.00 C 0.14 0.14 0.14 0.01 0.00 78 20 12,558 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 81 0 8,998 0
29JUN26 590.00 C 0.03 0.03 0.03 0.01 0.00 85 13 5,644 -13
29JUN26 600.00 C 0.09 0.09 0.09 0.01 0.00 89 50 27,201 -50
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 93 0 9,182 0
29JUN26 620.00 C 0.08 0.08 0.08 0.01 0.00 96 47 19,441 -47
29JUN26 630.00 C 0.05 0.05 0.05 0.01 0.00 100 1 12,382 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 103 0 4,522 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 106 0 6,296 0
29JUN26 660.00 C 0.07 0.07 0.07 0.01 0.00 110 45 15,925 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 113 0 7,324 0
29JUN26 680.00 C 0.06 0.06 0.06 0.01 0.00 116 15 13,437 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 119 0 7,734 0
29JUN26 700.00 C 0.04 0.06 0.04 0.01 0.00 122 35 17,126 -35
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,727 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 128 0 4,145 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 131 0 8,310 0
29JUN26 740.00 C 0.07 0.07 0.07 0.01 0.00 134 30 5,231 -30
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 137 0 5,824 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 140 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 143 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 145 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 148 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 151 0 18,294 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 153 0 2,033 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 156 0 2,066 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 158 0 279 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 161 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 163 0 964 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 166 0 433 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 168 0 103 0
29JUN26 880.00 C 0.01 0.01 0.01 0.01 0.00 170 1 180 +1
29JUN26 890.00 C 0.01 0.01 0.01 0.01 0.00 173 1 109 +1
29JUN26 900.00 C 0.01 0.01 0.01 0.01 0.00 175 1 226 0
29JUN26 910.00 C 0.01 0.01 0.01 0.01 0.00 177 1 135 +1
29JUN26 920.00 C 0.01 0.01 0.01 0.01 0.00 179 1 2,036 +1
03JUL26 310.00 C 0.00 0.00 0.00 105.90 - 98 0 0 -
03JUL26 320.00 C 0.00 0.00 0.00 95.92 -18.24 89 0 0 0
03JUL26 330.00 C 0.00 0.00 0.00 86.31 -17.88 86 0 0 0
03JUL26 340.00 C 0.00 0.00 0.00 76.37 -17.84 78 0 0 0
03JUL26 350.00 C 0.00 0.00 0.00 65.28 -18.05 49 0 0 0
03JUL26 360.00 C 0.00 0.00 0.00 55.32 -18.06 43 0 0 0
03JUL26 370.00 C 0.00 0.00 0.00 46.14 -17.34 48 0 0 0
03JUL26 380.00 C 38.00 39.80 38.00 36.26 -17.41 40 6 4 -1
03JUL26 390.00 C 30.57 30.57 30.57 27.80 -16.25 41 1 1 +1
03JUL26 400.00 C 21.01 22.92 18.78 20.10 -15.19 40 174 111 +111
03JUL26 410.00 C 18.76 18.76 13.00 13.00 -13.69 37 68 54 +54
03JUL26 420.00 C 13.00 13.00 7.75 7.83 -10.73 36 247 215 +91
03JUL26 430.00 C 10.30 10.33 4.60 4.70 -7.20 37 622 463 +342
03JUL26 440.00 C 5.02 5.40 2.51 2.72 -4.61 38 1,119 629 +432
03JUL26 450.00 C 2.90 3.30 1.44 1.60 -2.66 40 483 624 -21
03JUL26 460.00 C 1.70 1.90 0.94 0.91 -1.43 41 601 571 +161
03JUL26 470.00 C 1.05 1.10 0.81 0.52 -0.71 43 92 529 +58
03JUL26 480.00 C 0.62 0.66 0.55 0.30 -0.32 44 252 466 +60
03JUL26 490.00 C 0.52 0.52 0.48 0.17 -0.13 45 41 41 +26
03JUL26 500.00 C 0.40 0.52 0.40 0.10 -0.05 47 25 62 +14
03JUL26 510.00 C 0.37 0.37 0.37 0.06 -0.01 48 50 146 +50
03JUL26 520.00 C 0.34 0.36 0.33 0.04 0.00 50 46 56 +46
03JUL26 530.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 53 0
03JUL26 540.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 52 0
03JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
03JUL26 560.00 C 0.28 0.28 0.28 0.01 0.00 57 5 5 0
30JUL26 230.00 C 0.00 0.00 0.00 187.06 -17.70 105 0 164 0
30JUL26 235.00 C 0.00 0.00 0.00 182.10 -17.62 102 0 1 0
30JUL26 240.00 C 0.00 0.00 0.00 177.07 -17.76 98 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 172.14 -17.71 96 0 90 0
30JUL26 250.00 C 0.00 0.00 0.00 167.16 -17.63 92 0 92 0
30JUL26 255.00 C 0.00 0.00 0.00 162.18 -17.72 89 0 60 0
30JUL26 260.00 C 0.00 0.00 0.00 157.21 -17.72 87 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 151.09 -18.86 68 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 147.25 -20.79 81 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 142.27 -17.72 78 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 137.29 -17.64 75 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 132.31 -17.64 72 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 127.34 -17.71 70 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 122.38 -17.61 67 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 117.44 -17.57 65 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 106.67 -18.49 52 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 97.06 -18.20 51 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 87.32 -17.93 47 0 60 0
30JUL26 340.00 C 0.00 0.00 0.00 76.37 -19.10 35 0 45 0
30JUL26 350.00 C 0.00 0.00 0.00 66.84 -18.91 34 0 30 0
30JUL26 360.00 C 60.00 60.00 60.00 57.68 -17.21 34 2 26 0
30JUL26 370.00 C 0.00 0.00 0.00 50.04 -15.45 37 0 0 0
30JUL26 380.00 C 42.75 43.00 41.32 41.35 -15.05 35 3 151 +1
30JUL26 390.00 C 48.60 48.60 48.60 33.60 -15.11 34 4 56 +4
30JUL26 400.00 C 28.10 28.18 27.50 26.81 -13.57 34 241 256 +60
30JUL26 410.00 C 26.00 26.00 20.48 21.44 -11.31 34 1,785 1,993 +1,183
30JUL26 420.00 C 21.00 24.08 15.60 16.39 -9.64 34 1,753 1,925 +719
30JUL26 430.00 C 15.50 17.70 11.50 12.42 -7.63 34 636 2,702 +80
30JUL26 440.00 C 11.20 12.71 8.75 9.35 -5.95 35 1,209 5,176 +430
30JUL26 450.00 C 8.25 10.00 6.12 6.86 -4.60 35 5,325 8,503 +2,186
30JUL26 460.00 C 6.15 7.30 4.68 5.07 -3.36 35 4,052 5,827 +1,797
30JUL26 470.00 C 5.40 5.87 3.54 3.68 -2.41 35 920 6,584 +34
30JUL26 480.00 C 3.81 4.14 2.60 2.64 -1.69 36 1,790 13,172 -363
30JUL26 490.00 C 2.66 3.11 2.11 1.89 -1.14 36 735 4,330 0
30JUL26 500.00 C 2.02 2.35 1.51 1.34 -0.76 36 1,063 21,399 +129
30JUL26 510.00 C 1.80 1.80 1.45 0.95 -0.48 37 436 10,536 -110
30JUL26 520.00 C 1.33 1.55 1.20 0.67 -0.30 37 642 43,793 -9
30JUL26 530.00 C 1.06 1.15 1.03 0.47 -0.18 37 45 5,872 -15
30JUL26 540.00 C 1.10 1.10 0.94 0.33 -0.10 38 33 3,638 -6
30JUL26 550.00 C 1.00 1.00 0.83 0.23 -0.05 38 60 22,969 -6
30JUL26 560.00 C 0.80 0.80 0.80 0.16 -0.03 38 1 5,319 -1
30JUL26 570.00 C 0.00 0.00 0.00 0.12 0.00 39 0 12,223 0
30JUL26 580.00 C 0.00 0.00 0.00 0.08 0.00 39 0 6,472 0
30JUL26 590.00 C 0.65 0.65 0.65 0.06 +0.01 40 1 3,538 0
30JUL26 600.00 C 0.63 0.65 0.58 0.04 0.00 40 130 17,249 +1
30JUL26 610.00 C 0.60 0.60 0.60 0.03 0.00 40 5 70,474 0
30JUL26 620.00 C 0.00 0.00 0.00 0.02 0.00 40 0 18,616 0
30JUL26 630.00 C 0.50 0.50 0.50 0.01 0.00 40 33 8,525 0
30JUL26 640.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,258 0
30JUL26 650.00 C 0.48 0.48 0.48 0.01 0.00 42 1 1,823 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,116 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,236 0
30JUL26 680.00 C 0.37 0.37 0.37 0.01 0.00 46 30 1,814 -30
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,506 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,896 0
30JUL26 710.00 C 0.33 0.33 0.33 0.01 0.00 50 30 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 51 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,499 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 54 0 470 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 55 0 248 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 56 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 57 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 59 0 102 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,935 0
28AUG26 230.00 C 0.00 0.00 0.00 187.64 -17.95 79 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 182.65 -17.97 77 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 177.70 -17.96 74 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 172.73 -17.96 72 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 167.74 -17.98 70 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 162.80 -17.95 67 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 157.85 -17.93 65 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 152.91 -17.90 63 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 147.96 -20.08 61 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 143.04 -17.85 59 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 138.15 -17.80 58 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 132.56 -18.46 51 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 127.69 -18.41 50 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 123.02 -18.18 50 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 117.98 -18.16 48 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 108.32 -18.07 45 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 98.74 -17.96 43 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 89.30 -17.92 41 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 78.79 -18.88 35 0 0 0
28AUG26 350.00 C 83.00 83.00 72.90 69.99 -18.12 35 6 10 +6
28AUG26 360.00 C 0.00 0.00 0.00 61.58 -15.99 35 0 60 0
28AUG26 370.00 C 0.00 0.00 0.00 53.64 -15.19 35 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 46.24 -14.23 34 0 50 0
28AUG26 390.00 C 0.00 0.00 0.00 39.42 -13.14 34 0 60 0
28AUG26 400.00 C 33.83 35.39 33.83 33.59 -11.58 35 652 757 +637
28AUG26 410.00 C 28.00 29.90 27.46 28.33 -10.01 35 222 1,036 +90
28AUG26 420.00 C 30.13 30.13 22.31 23.42 -9.26 35 1,203 1,707 +653
28AUG26 430.00 C 22.00 25.21 18.50 18.97 -8.38 34 757 2,811 -54
28AUG26 440.00 C 20.71 20.71 15.20 15.47 -6.81 35 395 2,563 -204
28AUG26 450.00 C 15.00 17.03 12.00 12.84 -5.41 35 356 3,637 +80
28AUG26 460.00 C 13.30 13.56 10.18 10.69 -4.34 36 165 3,438 +75
28AUG26 470.00 C 10.13 10.13 8.14 8.90 -3.35 37 644 4,489 +368
28AUG26 480.00 C 8.50 8.50 6.15 7.42 -2.52 37 791 5,456 +677
28AUG26 490.00 C 6.50 7.30 5.63 6.20 -1.84 38 284 2,778 +129
28AUG26 500.00 C 5.10 6.00 4.30 5.19 -1.30 38 1,514 10,730 -41
28AUG26 510.00 C 4.09 4.10 3.70 4.36 -0.87 39 210 3,455 -199
28AUG26 520.00 C 3.86 4.17 3.00 3.67 -0.54 40 848 2,931 +263
28AUG26 530.00 C 2.52 2.52 2.42 3.10 -0.29 40 400 2,674 +131
28AUG26 540.00 C 2.85 2.85 2.33 2.63 -0.09 41 113 2,749 +53
28AUG26 550.00 C 2.19 2.19 1.95 2.24 +0.05 42 66 9,191 +10
28AUG26 560.00 C 1.77 1.82 1.77 1.94 +0.17 42 18 8,639 0
28AUG26 570.00 C 0.00 0.00 0.00 1.71 +0.28 43 0 9,664 0
28AUG26 580.00 C 1.41 1.42 1.41 1.51 +0.36 44 167 24,134 0
28AUG26 590.00 C 0.00 0.00 0.00 1.31 +0.38 45 0 8,940 0
28AUG26 600.00 C 1.45 1.45 1.12 1.14 +0.38 45 156 24,959 +99
28AUG26 610.00 C 1.06 1.13 1.06 1.00 +0.38 46 8 2,211 0
28AUG26 620.00 C 1.02 1.11 1.02 0.88 +0.38 46 10 2,282 0
28AUG26 630.00 C 0.00 0.00 0.00 0.78 +0.37 47 0 2,535 0
28AUG26 640.00 C 0.00 0.00 0.00 0.69 +0.35 48 0 2,395 0
28AUG26 650.00 C 0.00 0.00 0.00 0.61 +0.33 48 0 27,066 0
28AUG26 660.00 C 0.00 0.00 0.00 0.55 +0.32 49 0 3,595 0
28AUG26 670.00 C 0.00 0.00 0.00 0.50 +0.31 50 0 1,457 0
28AUG26 680.00 C 0.00 0.00 0.00 0.45 +0.29 50 0 988 0
28AUG26 690.00 C 0.00 0.00 0.00 0.41 +0.28 51 0 723 0
28AUG26 700.00 C 0.00 0.00 0.00 0.37 +0.26 51 0 612 0
28AUG26 710.00 C 0.00 0.00 0.00 0.34 +0.25 52 0 451 0
28AUG26 720.00 C 0.00 0.00 0.00 0.31 +0.23 53 0 175 0
28AUG26 730.00 C 0.00 0.00 0.00 0.29 +0.22 53 0 96 0
28AUG26 740.00 C 0.00 0.00 0.00 0.26 +0.20 54 0 51 0
28AUG26 750.00 C 0.00 0.00 0.00 0.25 +0.20 54 0 828 0
29SEP26 230.00 C 0.00 0.00 0.00 188.34 -18.10 66 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 183.40 -18.10 64 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 177.97 -18.56 59 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 173.55 -18.04 61 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 168.65 -18.00 59 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 163.79 -17.93 58 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 158.89 -17.90 56 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 153.36 -18.53 51 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 148.70 -19.34 51 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 143.86 -18.26 50 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 139.02 -18.23 49 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 134.32 -17.88 48 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 129.39 -17.96 46 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 124.70 -17.81 46 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 119.80 -17.88 44 0 30 0
29SEP26 310.00 C 0.00 0.00 0.00 110.32 -17.73 42 0 30 0
29SEP26 320.00 C 0.00 0.00 0.00 100.97 -17.53 40 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 91.84 -17.21 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 82.96 -16.80 38 0 0 0
29SEP26 350.00 C 76.00 76.00 76.00 73.00 -16.92 34 1 28 +1
29SEP26 360.00 C 0.00 0.00 0.00 65.01 -15.53 34 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 57.48 -14.78 33 0 250 0
29SEP26 380.00 C 51.58 51.58 51.58 50.43 -13.94 33 3 492 +3
29SEP26 390.00 C 0.00 0.00 0.00 43.90 -13.01 33 0 432 0
29SEP26 400.00 C 50.00 50.00 38.81 38.48 -12.94 34 95 819 -19
29SEP26 410.00 C 33.70 33.81 33.30 32.92 -11.08 33 61 1,067 -30
29SEP26 420.00 C 30.60 30.60 28.00 28.21 -9.60 34 108 574 +5
29SEP26 430.00 C 30.47 30.47 23.00 24.02 -8.47 34 245 1,165 +29
29SEP26 440.00 C 24.20 25.94 20.00 20.39 -7.57 34 437 4,776 -113
29SEP26 450.00 C 20.68 20.68 16.50 17.01 -6.61 34 135 5,135 +13
29SEP26 460.00 C 17.79 17.79 13.98 14.46 -5.69 34 679 7,217 -67
29SEP26 470.00 C 14.30 14.47 11.99 12.08 -4.91 34 1,052 5,060 +131
29SEP26 480.00 C 12.50 12.50 10.08 10.06 -4.49 34 75 5,012 -1
29SEP26 490.00 C 9.85 9.85 8.60 8.34 -3.80 34 197 4,454 -5
29SEP26 500.00 C 8.70 9.32 7.00 6.90 -3.41 34 5,120 12,096 -4,680
29SEP26 510.00 C 7.09 8.00 6.00 5.69 -2.96 34 220 5,618 -113
29SEP26 520.00 C 6.80 6.80 5.40 4.69 -2.56 35 266 3,853 -134
29SEP26 530.00 C 5.30 5.80 4.50 3.85 -2.22 35 222 9,830 -8
29SEP26 540.00 C 4.99 4.99 4.01 3.16 -1.92 35 1,305 5,206 +95
29SEP26 550.00 C 3.88 4.06 3.35 2.59 -1.66 35 369 48,039 +363
29SEP26 560.00 C 3.80 3.80 3.06 2.12 -1.43 35 70 7,873 +5
29SEP26 570.00 C 3.00 3.00 3.00 1.73 -1.24 35 2 5,534 0
29SEP26 580.00 C 2.70 2.70 2.70 1.51 -0.97 36 20 10,906 0
29SEP26 590.00 C 0.00 0.00 0.00 1.31 -0.77 36 0 2,749 0
29SEP26 600.00 C 2.20 2.34 1.98 1.14 -0.60 37 79 22,376 +27
29SEP26 610.00 C 0.00 0.00 0.00 1.00 -0.42 37 0 6,433 0
29SEP26 620.00 C 1.99 1.99 1.73 0.88 -0.35 38 104 5,841 -3
29SEP26 630.00 C 1.82 1.82 1.82 0.78 -0.25 38 1 4,741 -1
29SEP26 640.00 C 1.62 1.62 1.62 0.69 -0.18 39 30 7,624 +30
29SEP26 650.00 C 0.00 0.00 0.00 0.61 -0.12 39 60 38,260 -60
29SEP26 660.00 C 1.32 1.32 1.32 0.55 -0.07 40 6 7,073 -6
29SEP26 670.00 C 1.12 1.18 1.12 0.50 -0.03 40 22 2,839 +20
29SEP26 680.00 C 0.00 0.00 0.00 0.45 0.00 41 0 10,685 0
29SEP26 690.00 C 1.10 1.10 1.10 0.41 +0.04 41 2 453 -2
29SEP26 700.00 C 1.00 1.00 1.00 0.37 +0.05 42 5 2,901 0
29SEP26 710.00 C 0.00 0.00 0.00 0.34 +0.07 42 0 1,081 0
29SEP26 720.00 C 0.00 0.00 0.00 0.31 +0.08 43 0 1,973 0
29SEP26 730.00 C 0.00 0.00 0.00 0.29 +0.09 43 0 1,503 0
29SEP26 740.00 C 0.00 0.00 0.00 0.26 +0.09 44 0 823 0
29SEP26 750.00 C 0.00 0.00 0.00 0.25 +0.10 44 0 1,910 0
29SEP26 760.00 C 0.00 0.00 0.00 0.04 -0.09 38 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.03 -0.08 38 0 1,512 0
29SEP26 780.00 C 0.70 0.70 0.70 0.02 -0.08 37 2 2,050 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 -0.07 36 0 609 0
29SEP26 800.00 C 0.74 0.74 0.74 0.01 -0.06 36 170 849 -170
29SEP26 810.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 212 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 717 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 275 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 40 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 41 0 108 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 41 0 68 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 43 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 43 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 44 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 45 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 46 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 46 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 47 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 47 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,933 0
30DEC26 230.00 C 0.00 0.00 0.00 191.42 -17.96 54 0 1,430 0
30DEC26 235.00 C 0.00 0.00 0.00 185.96 -18.56 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 181.86 -17.84 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 176.80 -18.09 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 172.03 -18.07 49 0 0 0
30DEC26 255.00 C 180.66 182.00 180.60 167.21 -17.90 48 41 41 +41
30DEC26 260.00 C 0.00 0.00 0.00 162.51 -17.82 47 0 0 0
30DEC26 265.00 C 171.43 172.46 171.43 157.77 -17.79 46 40 40 +40
30DEC26 270.00 C 166.50 166.50 155.72 153.05 -17.75 45 11 44 +11
30DEC26 275.00 C 155.22 155.22 155.22 148.60 -17.45 44 1 1 +1
30DEC26 280.00 C 152.83 152.83 146.00 143.93 -17.38 44 14 34 +14
30DEC26 285.00 C 153.30 153.30 142.77 138.96 -17.64 42 2 2 +2
30DEC26 290.00 C 137.02 137.02 137.02 134.41 -17.48 41 10 70 +10
30DEC26 295.00 C 0.00 0.00 0.00 129.84 -17.38 41 0 2 0
30DEC26 300.00 C 0.00 0.00 0.00 125.25 -17.36 40 0 489 0
30DEC26 310.00 C 0.00 0.00 0.00 116.40 -16.99 39 0 46 0
30DEC26 320.00 C 0.00 0.00 0.00 107.32 -17.05 37 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 99.31 -16.25 37 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 91.08 -15.89 36 0 212 0
30DEC26 350.00 C 0.00 0.00 0.00 83.37 -15.28 35 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 73.80 -16.80 32 0 221 0
30DEC26 370.00 C 0.00 0.00 0.00 67.00 -13.94 32 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 60.60 -13.21 32 0 529 0
30DEC26 390.00 C 55.39 55.39 55.39 55.39 -11.65 33 50 339 -10
30DEC26 400.00 C 51.00 51.29 50.00 50.19 -12.28 33 15 3,493 +1
30DEC26 410.00 C 46.50 46.50 46.50 44.92 -9.73 33 10 263 +10
30DEC26 420.00 C 45.00 47.27 40.27 40.26 -9.97 33 125 569 +69
30DEC26 430.00 C 41.96 41.96 34.66 35.97 -9.00 33 145 6,609 -5
30DEC26 440.00 C 34.00 34.00 31.50 31.46 -8.74 32 60 699 +54
30DEC26 450.00 C 33.40 33.40 28.00 28.58 -7.49 33 84 6,969 -9
30DEC26 460.00 C 28.38 28.38 24.80 25.00 -7.31 33 59 7,792 -15
30DEC26 470.00 C 26.56 26.56 22.25 22.38 -6.26 33 292 3,401 +87
30DEC26 480.00 C 21.80 23.11 19.00 20.03 -5.57 33 46 6,768 +15
30DEC26 490.00 C 18.24 18.63 17.80 17.74 -5.05 33 631 3,214 +531
30DEC26 500.00 C 18.00 18.27 15.50 15.70 -4.80 33 629 5,471 +265
30DEC26 510.00 C 14.90 14.90 14.00 13.88 -4.54 34 71 5,015 +58
30DEC26 520.00 C 12.34 12.98 12.34 12.26 -4.18 34 228 7,122 -22
30DEC26 530.00 C 12.50 12.50 11.14 10.83 -3.84 34 118 3,970 +23
30DEC26 540.00 C 11.32 19.23 10.19 9.56 -3.54 34 832 14,434 -9,921
30DEC26 550.00 C 10.43 10.43 8.96 8.44 -3.26 34 984 14,520 +692
30DEC26 560.00 C 9.65 9.74 8.00 7.45 -3.00 34 1,110 4,294 +795
30DEC26 570.00 C 8.95 8.95 7.13 6.57 -2.77 34 82 5,365 -44
30DEC26 580.00 C 7.50 7.50 6.75 5.80 -2.56 34 94 11,099 +3
30DEC26 590.00 C 6.80 7.20 6.21 5.12 -2.36 34 6 4,046 -4
30DEC26 600.00 C 6.40 6.55 5.55 4.52 -2.18 34 189 20,109 +22
30DEC26 610.00 C 4.90 5.62 4.90 4.00 -1.83 35 304 5,531 0
30DEC26 620.00 C 5.17 5.17 5.17 3.53 -1.71 35 45 7,562 +45
30DEC26 630.00 C 5.00 5.00 4.50 3.12 -1.73 35 11 1,750 +7
30DEC26 640.00 C 4.50 4.50 4.08 2.76 -1.47 35 58 3,430 +46
30DEC26 650.00 C 3.80 3.80 3.80 2.45 -1.36 35 10 2,717 +10
30DEC26 660.00 C 4.00 4.00 4.00 2.17 -1.37 35 5 2,286 0
30DEC26 670.00 C 0.00 0.00 0.00 1.92 -1.18 35 0 985 0
30DEC26 680.00 C 0.00 0.00 0.00 1.71 -1.09 35 0 1,508 0
30DEC26 690.00 C 3.10 3.10 3.10 1.51 -1.03 36 7 743 0
30DEC26 700.00 C 3.20 3.20 3.00 1.35 -1.02 36 9 15,438 0
30DEC26 710.00 C 3.25 3.25 3.25 1.20 -0.89 36 30 506 +30
30DEC26 720.00 C 2.62 2.70 2.62 1.07 -0.83 36 94 1,573 0
30DEC26 730.00 C 0.00 0.00 0.00 0.95 -0.83 36 0 621 0
30DEC26 740.00 C 0.00 0.00 0.00 0.85 -0.77 36 0 2,292 0
30DEC26 750.00 C 2.55 2.68 2.17 0.76 -0.72 36 202 14,089 +158
30DEC26 760.00 C 2.59 2.59 2.53 0.68 -0.67 36 252 2,635 0
30DEC26 770.00 C 2.30 2.63 2.30 0.61 -0.63 37 864 1,990 -571
30DEC26 780.00 C 0.00 0.00 0.00 0.53 -0.61 36 0 2,006 0
30DEC26 790.00 C 0.00 0.00 0.00 0.49 -0.55 37 0 621 0
30DEC26 800.00 C 2.00 2.00 2.00 0.44 -0.49 37 12 907 -12
30DEC26 810.00 C 0.00 0.00 0.00 0.38 -0.48 37 0 794 0
30DEC26 820.00 C 1.77 1.77 1.77 0.36 -0.43 37 30 872 0
30DEC26 830.00 C 1.78 1.78 1.78 0.32 -0.41 37 2 1,260 0
30DEC26 840.00 C 0.00 0.00 0.00 0.28 -0.40 37 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 0.26 -0.37 37 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.23 -0.35 37 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.21 -0.33 38 0 152 0
30DEC26 880.00 C 0.00 0.00 0.00 0.19 -0.31 38 0 187 0
30DEC26 890.00 C 0.00 0.00 0.00 0.18 -0.29 38 0 185 0
30DEC26 900.00 C 1.56 1.56 1.56 0.16 -0.28 38 1 398 -1
30DEC26 910.00 C 0.00 0.00 0.00 0.15 -0.26 38 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.13 -0.25 38 0 211 0
30DEC26 930.00 C 0.00 0.00 0.00 0.12 -0.24 38 0 194 0
30DEC26 940.00 C 0.00 0.00 0.00 0.11 -0.23 39 0 129 0
30DEC26 950.00 C 0.00 0.00 0.00 0.10 -0.22 39 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.09 -0.21 39 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.08 -0.20 39 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 0.07 -0.19 39 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.06 -0.19 39 0 43 0
30DEC26 1,000.00 C 1.01 1.02 1.01 0.05 -0.19 38 60 3,242 0
30MAR27 230.00 C 0.00 0.00 0.00 194.07 -18.47 48 0 30,000 0
30MAR27 235.00 C 0.00 0.00 0.00 189.93 -17.89 49 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 184.86 -18.15 47 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 180.17 -18.21 46 0 30 0
30MAR27 250.00 C 0.00 0.00 0.00 175.50 -18.18 45 0 111 0
30MAR27 255.00 C 0.00 0.00 0.00 170.86 -18.13 44 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 166.63 -17.69 44 0 40 0
30MAR27 265.00 C 0.00 0.00 0.00 161.64 -18.03 42 0 32 0
30MAR27 270.00 C 156.62 156.62 156.37 156.37 -18.67 40 41 41 +41
30MAR27 275.00 C 0.00 0.00 0.00 152.55 -17.71 41 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 148.41 -17.27 41 0 0 0
30MAR27 285.00 C 143.18 143.18 143.18 143.18 -18.11 39 1 18 +1
30MAR27 290.00 C 0.00 0.00 0.00 139.20 -17.50 39 0 10 0
30MAR27 295.00 C 0.00 0.00 0.00 134.84 -17.29 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 130.52 -17.17 38 0 208 0
30MAR27 310.00 C 0.00 0.00 0.00 122.45 -16.35 38 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 114.21 -15.94 37 0 92 0
30MAR27 330.00 C 0.00 0.00 0.00 105.93 -15.82 36 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 98.27 -15.36 35 0 0 0
30MAR27 350.00 C 96.09 96.09 92.00 86.71 -19.10 30 23 10,768 +12
30MAR27 360.00 C 92.93 92.93 88.89 84.29 -14.01 34 290 714 +245
30MAR27 370.00 C 0.00 0.00 0.00 75.37 -15.74 32 0 205 0
30MAR27 380.00 C 0.00 0.00 0.00 69.24 -15.02 32 0 247 0
30MAR27 390.00 C 0.00 0.00 0.00 63.44 -12.04 32 0 165 0
30MAR27 400.00 C 59.80 60.60 59.00 59.50 -12.07 33 18 21,298 0
30MAR27 410.00 C 0.00 0.00 0.00 54.30 -9.53 33 0 85 0
30MAR27 420.00 C 59.00 59.00 49.00 49.51 -10.75 33 60 19,783 +6
30MAR27 430.00 C 50.00 50.00 44.94 44.94 -10.16 32 105 1,049 +88
30MAR27 440.00 C 41.00 41.39 41.00 41.26 -9.05 33 20 1,093 +1
30MAR27 450.00 C 41.41 42.78 37.30 37.89 -8.15 33 91 1,099 +10
30MAR27 460.00 C 35.60 35.60 33.93 34.12 -7.97 33 112 1,285 -1
30MAR27 470.00 C 36.23 36.23 31.00 31.19 -7.25 33 55 4,637 +51
30MAR27 480.00 C 32.29 32.29 28.00 28.70 -6.38 33 42 3,725 +42
30MAR27 490.00 C 28.40 28.40 25.49 25.97 -6.02 33 31 627 +3
30MAR27 500.00 C 25.50 25.60 22.44 23.50 -5.64 33 85 3,292 +62
30MAR27 510.00 C 22.30 22.30 21.20 21.68 -4.86 33 60 1,107 +4
30MAR27 520.00 C 21.99 21.99 19.12 19.78 -4.38 33 71 2,250 -31
30MAR27 530.00 C 20.33 20.33 17.70 18.05 -3.93 34 21 3,550 0
30MAR27 540.00 C 16.00 16.00 16.00 16.62 -3.37 34 10 3,619 0
30MAR27 550.00 C 16.90 16.90 14.50 15.23 -2.94 34 1,178 2,369 +1,013
30MAR27 560.00 C 13.71 14.12 13.71 14.28 -2.24 34 101 2,913 0
30MAR27 570.00 C 15.02 15.02 15.02 13.10 -1.92 35 4 1,710 0
30MAR27 580.00 C 0.00 0.00 0.00 12.01 -1.64 35 0 1,444 0
30MAR27 590.00 C 10.83 10.83 10.83 11.04 -1.36 35 2 1,353 -2
30MAR27 600.00 C 11.20 11.20 9.69 10.16 -1.11 35 17 6,059 +2
30MAR27 610.00 C 0.00 0.00 0.00 9.07 -1.18 35 0 1,804 0
30MAR27 620.00 C 0.00 0.00 0.00 8.42 -0.90 35 0 2,577 0
30MAR27 630.00 C 0.00 0.00 0.00 7.95 -0.28 36 0 1,382 0
30MAR27 640.00 C 0.00 0.00 0.00 7.33 -0.15 36 0 923 0
30MAR27 650.00 C 0.00 0.00 0.00 6.78 -0.03 36 0 577 0
30MAR27 660.00 C 6.50 6.50 6.50 6.27 +0.07 36 2 253 +2
30MAR27 670.00 C 0.00 0.00 0.00 5.80 +0.16 36 0 2,295 0
30MAR27 680.00 C 0.00 0.00 0.00 5.38 +0.24 36 0 836 0
30MAR27 690.00 C 5.82 5.82 5.82 4.99 +0.17 37 60 501 0
30MAR27 700.00 C 5.50 5.80 5.40 4.63 +0.36 37 2,002 9,262 +2,002
30MAR27 710.00 C 0.00 0.00 0.00 4.31 +0.42 37 0 1,756 0
30MAR27 720.00 C 0.00 0.00 0.00 4.01 +0.46 37 0 199 0
30MAR27 730.00 C 0.00 0.00 0.00 3.74 +0.50 37 0 239 0
30MAR27 740.00 C 0.00 0.00 0.00 3.49 +0.53 37 0 2,441 0
30MAR27 750.00 C 0.00 0.00 0.00 3.26 +0.55 38 0 184 0
30MAR27 760.00 C 0.00 0.00 0.00 3.05 +0.57 38 0 190 0
30MAR27 770.00 C 0.00 0.00 0.00 2.85 +0.58 38 0 259 0
30MAR27 780.00 C 0.00 0.00 0.00 2.67 +0.59 38 0 359 0
30MAR27 790.00 C 0.00 0.00 0.00 2.51 +0.61 38 0 164 0
30MAR27 800.00 C 3.35 3.35 3.35 2.35 +0.60 38 2 340 -2
30MAR27 810.00 C 0.00 0.00 0.00 2.21 +0.61 39 0 62 0
30MAR27 820.00 C 0.00 0.00 0.00 2.08 +0.61 39 0 147 0
30MAR27 830.00 C 0.00 0.00 0.00 1.96 +0.61 39 0 256 0
30MAR27 840.00 C 3.20 3.20 3.20 1.85 +0.61 39 6 150 -6
30MAR27 850.00 C 3.00 3.00 3.00 1.75 +0.57 39 6 898 -6
29JUN27 300.00 C 143.00 145.56 135.00 132.71 -17.55 36 138 276 +138
29JUN27 310.00 C 0.00 0.00 0.00 124.54 -17.08 35 0 70 0
29JUN27 320.00 C 0.00 0.00 0.00 116.53 -16.85 35 0 82 0
29JUN27 330.00 C 0.00 0.00 0.00 109.00 -16.20 34 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 101.60 -15.95 34 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 94.78 -15.17 34 0 46 0
29JUN27 360.00 C 0.00 0.00 0.00 87.98 -14.89 33 0 92 0
29JUN27 370.00 C 0.00 0.00 0.00 81.90 -14.05 33 0 30 0
29JUN27 380.00 C 0.00 0.00 0.00 75.85 -13.52 33 0 2 0
29JUN27 390.00 C 78.00 78.00 78.00 68.29 -14.91 31 92 96 +92
29JUN27 400.00 C 75.20 75.20 65.80 61.63 -13.18 30 90 257 +84
29JUN27 410.00 C 0.00 0.00 0.00 59.98 -9.58 33 0 10 0
29JUN27 420.00 C 59.39 59.39 55.85 55.56 -10.71 32 22 1,485 +20
29JUN27 430.00 C 53.13 53.13 53.13 51.14 -10.05 32 20 146 +10
29JUN27 440.00 C 48.00 48.00 48.00 47.09 -9.54 32 5 116 0
29JUN27 450.00 C 50.30 50.30 44.00 43.46 -8.63 32 18 159 +16
29JUN27 460.00 C 0.00 0.00 0.00 39.87 -8.25 32 0 615 0
29JUN27 470.00 C 40.00 40.00 37.80 36.63 -7.88 32 140 190 +16
29JUN27 480.00 C 38.63 38.63 35.20 33.74 -7.21 32 101 122 +30
29JUN27 490.00 C 36.50 36.50 36.50 30.90 -6.83 32 1 43 -1
29JUN27 500.00 C 34.80 34.80 29.11 28.27 -6.59 32 511 2,147 +225
29JUN27 510.00 C 31.18 31.18 26.80 26.04 -6.00 32 144 85 -121
29JUN27 520.00 C 27.87 27.87 25.79 23.85 -5.52 32 92 97 -21
29JUN27 530.00 C 26.55 26.80 23.70 21.68 -5.48 32 49 340 0
29JUN27 540.00 C 24.95 24.95 22.28 19.98 -5.00 32 37 244 -35
29JUN27 550.00 C 20.43 21.00 20.30 18.33 -4.49 32 96 730 0
29JUN27 560.00 C 21.30 21.30 18.50 16.71 -4.33 32 4 61 +2
29JUN27 570.00 C 19.75 19.75 19.75 15.22 -4.18 32 2 129 +2
29JUN27 580.00 C 16.70 16.70 16.40 14.01 -3.78 32 5 124 +5
29JUN27 590.00 C 15.20 15.20 15.20 12.84 -3.35 32 1 9 +1
29JUN27 600.00 C 15.50 15.50 14.25 11.66 -3.32 32 306 1,415 +170
29JUN27 610.00 C 13.50 13.50 13.50 10.62 -3.19 32 46 155 +45
29JUN27 620.00 C 0.00 0.00 0.00 9.79 -2.86 32 0 68 0
29JUN27 630.00 C 13.30 13.30 13.30 8.97 -2.52 32 3 40 -3
29JUN27 640.00 C 0.00 0.00 0.00 8.15 -2.48 32 0 49 0
29JUN27 650.00 C 11.60 11.60 11.60 7.37 -2.45 32 5 133 +5
29JUN27 660.00 C 0.00 0.00 0.00 6.81 -1.94 32 0 246 0
29JUN27 670.00 C 9.50 9.87 9.50 6.26 -1.94 32 267 2,195 +137
TOTAL CALL 96,042 1,707,682 +6,207
26JUN26 310.00 P 0.00 0.00 0.00 0.01 - 105 0 0 -
26JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26JUN26 350.00 P 0.00 0.00 0.00 0.03 +0.02 71 0 0 0
26JUN26 360.00 P 0.00 0.00 0.00 0.08 +0.07 67 0 0 0
26JUN26 370.00 P 0.14 0.14 0.14 0.18 +0.14 62 2 2 +2
26JUN26 380.00 P 0.22 0.22 0.22 0.40 +0.31 57 5 5 +5
26JUN26 390.00 P 0.47 0.84 0.47 0.93 +0.72 53 136 132 +93
26JUN26 400.00 P 0.79 2.03 0.43 2.08 +1.60 48 1,506 914 +759
26JUN26 410.00 P 1.80 4.88 1.10 4.50 +3.38 44 1,595 709 +321
26JUN26 420.00 P 4.00 10.20 2.80 9.74 +7.22 45 1,585 1,212 -199
26JUN26 430.00 P 7.00 17.79 6.20 16.89 +11.66 44 935 2,188 -165
26JUN26 440.00 P 13.50 26.00 13.33 26.00 +15.29 49 61 2,097 -23
26JUN26 450.00 P 24.50 33.80 24.50 35.64 +17.44 56 242 1,322 -221
26JUN26 460.00 P 45.47 45.47 45.47 45.34 +17.77 57 63 707 -63
26JUN26 470.00 P 0.00 0.00 0.00 55.23 +18.08 58 5 315 -3
26JUN26 480.00 P 0.00 0.00 0.00 65.20 +18.18 0 0 93 0
26JUN26 490.00 P 0.00 0.00 0.00 75.20 +18.20 0 0 1 0
26JUN26 500.00 P 0.00 0.00 0.00 85.20 +18.20 0 0 2 0
26JUN26 510.00 P 0.00 0.00 0.00 95.20 +18.20 0 0 0 0
26JUN26 520.00 P 104.80 104.80 104.20 105.20 +18.20 0 120 110 -10
26JUN26 530.00 P 0.00 0.00 0.00 115.20 +18.20 0 0 0 0
26JUN26 540.00 P 0.00 0.00 0.00 125.20 +18.20 0 0 0 0
26JUN26 550.00 P 0.00 0.00 0.00 135.20 +18.20 0 0 0 0
26JUN26 560.00 P 0.00 0.00 0.00 145.20 +18.20 0 0 0 0
26JUN26 570.00 P 0.00 0.00 0.00 155.20 +18.20 0 0 0 0
26JUN26 580.00 P 0.00 0.00 0.00 165.20 +18.20 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 134 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 0.00 125 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 0.00 115 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 106 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 102 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 82 0 342 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29JUN26 320.00 P 0.05 0.05 0.05 0.01 0.00 67 11 398 -11
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 59 0 201 0
29JUN26 340.00 P 0.00 0.00 0.00 0.02 0.00 55 0 559 0
29JUN26 350.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 631 0
29JUN26 360.00 P 0.17 0.17 0.17 0.09 0.00 48 34 2,812 0
29JUN26 370.00 P 0.29 0.29 0.29 0.23 +0.08 46 50 2,443 0
29JUN26 380.00 P 0.48 0.63 0.42 0.58 +0.29 44 800 4,514 -77
29JUN26 390.00 P 0.60 1.28 0.41 1.25 +0.71 41 732 5,415 -138
29JUN26 400.00 P 0.86 2.87 0.71 2.69 +1.67 38 4,711 16,990 -2,567
29JUN26 410.00 P 2.52 5.80 1.51 5.35 +3.46 35 2,724 6,995 -1,074
29JUN26 420.00 P 4.60 11.09 3.40 10.51 +7.03 36 2,580 13,946 -915
29JUN26 430.00 P 8.30 18.18 7.52 17.43 +11.13 35 758 15,845 -325
29JUN26 440.00 P 13.80 30.84 13.80 26.00 +14.22 35 469 18,576 -174
29JUN26 450.00 P 24.00 38.53 22.00 35.64 +16.73 40 1,726 14,908 -559
29JUN26 460.00 P 34.00 45.97 34.00 45.37 +17.67 42 3,926 12,546 -2,560
29JUN26 470.00 P 42.36 57.76 42.36 55.23 +17.84 43 448 9,721 -176
29JUN26 480.00 P 55.00 65.33 53.00 65.20 +18.09 0 132 11,337 -74
29JUN26 490.00 P 62.00 75.20 59.00 75.20 +18.19 0 469 5,940 -6,988
29JUN26 500.00 P 74.60 87.62 74.00 85.20 +16.19 0 921 13,277 -266
29JUN26 510.00 P 97.57 97.57 93.00 95.20 +18.20 0 86 14,041 -61
29JUN26 520.00 P 97.99 104.92 97.99 105.20 +18.20 0 373 10,584 -1,875
29JUN26 530.00 P 102.22 117.48 101.70 116.03 +19.03 107 70 4,304 -6
29JUN26 540.00 P 125.00 125.00 122.98 125.20 +18.20 0 273 6,309 -251
29JUN26 550.00 P 124.00 135.96 124.00 135.96 +18.96 118 309 4,770 -87
29JUN26 560.00 P 139.14 139.14 139.14 145.20 +18.20 0 60 5,710 +30
29JUN26 570.00 P 153.41 153.41 153.41 155.20 +18.20 0 200 246 -310
29JUN26 580.00 P 0.00 0.00 0.00 165.20 +18.20 0 0 616 -138
29JUN26 590.00 P 0.00 0.00 0.00 175.20 +18.20 0 0 451 0
29JUN26 600.00 P 179.41 179.41 179.19 187.82 +20.82 182 101 2,170 0
29JUN26 610.00 P 0.00 0.00 0.00 195.20 +18.20 0 0 419 0
29JUN26 620.00 P 0.00 0.00 0.00 205.20 +18.20 0 0 1,870 0
29JUN26 630.00 P 202.03 215.22 202.03 215.20 +18.20 0 880 1,031 0
29JUN26 640.00 P 0.00 0.00 0.00 225.20 +18.20 0 0 221 0
29JUN26 650.00 P 0.00 0.00 0.00 235.20 +18.20 0 0 251 0
29JUN26 660.00 P 244.20 244.20 244.20 245.20 +18.20 0 4 4 -4
29JUN26 670.00 P 0.00 0.00 0.00 255.20 +18.20 0 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 265.20 +18.20 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 275.20 +18.20 0 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 285.20 +18.20 0 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 295.20 +18.20 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 305.20 +18.20 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 315.20 +18.20 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 325.20 +18.20 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 335.20 +18.20 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 345.20 +18.20 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 355.20 +18.20 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 365.20 +18.20 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 375.20 +18.20 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 385.20 +18.20 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 395.20 +18.20 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 405.20 +18.20 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 415.20 +18.20 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 425.20 +18.20 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 435.20 +18.20 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 445.20 +18.20 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 455.20 +18.20 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 465.20 +18.20 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 475.20 +18.20 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 485.20 +18.20 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 495.20 +18.20 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 505.20 +18.20 0 0 0 0
03JUL26 310.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
03JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
03JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
03JUL26 340.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
03JUL26 350.00 P 0.00 0.00 0.00 0.09 +0.04 44 0 0 0
03JUL26 360.00 P 0.25 0.45 0.25 0.22 +0.13 42 90 76 +76
03JUL26 370.00 P 0.75 0.75 0.66 0.54 +0.38 41 10 7 +7
03JUL26 380.00 P 0.80 1.31 0.80 1.20 +0.85 40 89 95 +89
03JUL26 390.00 P 1.00 2.50 1.00 2.33 +1.59 39 59 51 +51
03JUL26 400.00 P 1.70 4.25 1.70 4.30 +2.93 37 363 399 +178
03JUL26 410.00 P 3.23 7.55 3.00 7.50 +4.88 36 446 231 +81
03JUL26 420.00 P 5.77 12.80 5.50 12.30 +7.60 35 816 301 +175
03JUL26 430.00 P 11.54 19.42 11.54 19.06 +11.08 35 238 275 +134
03JUL26 440.00 P 17.44 17.44 17.44 27.19 +13.81 36 34 229 +4
03JUL26 450.00 P 0.00 0.00 0.00 36.49 +16.29 40 1 3 +1
03JUL26 460.00 P 0.00 0.00 0.00 45.86 +17.52 41 67 79 +67
03JUL26 470.00 P 0.00 0.00 0.00 55.50 +17.58 42 0 0 0
03JUL26 480.00 P 0.00 0.00 0.00 65.32 +17.95 44 0 0 0
03JUL26 490.00 P 0.00 0.00 0.00 75.23 +18.12 45 0 0 0
03JUL26 500.00 P 0.00 0.00 0.00 85.20 +16.19 0 0 0 0
03JUL26 510.00 P 0.00 0.00 0.00 95.20 +18.20 0 0 0 0
03JUL26 520.00 P 0.00 0.00 0.00 105.20 +18.20 0 0 0 0
03JUL26 530.00 P 0.00 0.00 0.00 116.03 +19.03 84 0 0 0
03JUL26 540.00 P 0.00 0.00 0.00 125.20 +18.20 0 0 0 0
03JUL26 550.00 P 0.00 0.00 0.00 135.96 +18.96 93 0 0 0
03JUL26 560.00 P 0.00 0.00 0.00 145.20 +18.20 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 48 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 280.00 P 0.17 0.17 0.17 0.01 0.00 39 20 27 +20
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 295.00 P 0.24 0.24 0.24 0.01 0.00 34 20 31 +20
30JUL26 300.00 P 0.00 0.00 0.00 0.02 0.00 35 0 75 0
30JUL26 310.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.13 +0.06 35 0 192 0
30JUL26 330.00 P 0.00 0.00 0.00 0.27 +0.14 34 0 368 0
30JUL26 340.00 P 1.00 1.17 1.00 0.55 +0.29 34 7 658 +7
30JUL26 350.00 P 0.91 1.57 0.91 1.07 +0.59 34 181 1,599 +63
30JUL26 360.00 P 1.41 2.33 1.41 1.92 +1.07 34 616 2,744 -89
30JUL26 370.00 P 1.99 3.31 1.97 3.19 +1.75 34 196 3,141 +21
30JUL26 380.00 P 3.00 5.20 3.00 5.00 +2.66 34 1,576 13,110 +467
30JUL26 390.00 P 4.20 7.61 4.20 7.22 +3.74 33 2,515 4,522 +31
30JUL26 400.00 P 6.35 10.70 6.00 10.50 +5.23 33 2,184 8,978 +795
30JUL26 410.00 P 9.99 14.83 8.81 14.53 +6.83 32 1,707 4,936 +659
30JUL26 420.00 P 12.88 20.10 11.99 19.60 +8.73 32 2,620 21,377 +633
30JUL26 430.00 P 16.75 26.00 16.51 25.65 +10.80 32 1,370 21,898 -343
30JUL26 440.00 P 22.19 33.00 22.19 32.24 +12.18 32 485 13,292 +276
30JUL26 450.00 P 28.06 40.80 28.06 40.40 +14.26 33 768 9,268 +331
30JUL26 460.00 P 38.00 49.00 37.10 49.13 +16.14 35 811 9,192 +164
30JUL26 470.00 P 46.00 57.72 45.45 57.72 +16.43 35 808 10,088 -650
30JUL26 480.00 P 54.00 67.16 54.00 66.87 +17.77 35 327 6,607 -112
30JUL26 490.00 P 64.00 70.00 64.00 76.20 +17.59 36 45 4,661 0
30JUL26 500.00 P 74.00 84.48 74.00 85.74 +16.73 36 264 2,310 -9
30JUL26 510.00 P 84.00 95.00 84.00 98.32 +20.73 52 335 1,004 +212
30JUL26 520.00 P 92.18 104.01 92.18 105.30 +18.05 37 260 769 +3
30JUL26 530.00 P 107.00 107.00 107.00 116.03 +18.96 47 14 2,902 0
30JUL26 540.00 P 115.50 122.80 115.50 125.20 +18.20 0 10 1,043 -10
30JUL26 550.00 P 125.00 133.50 125.00 135.96 +18.96 52 18 1,194 -12
30JUL26 560.00 P 144.10 144.10 144.10 145.20 +18.20 0 5 1,059 -2
30JUL26 570.00 P 0.00 0.00 0.00 155.20 +18.20 0 0 1,809 -1
30JUL26 580.00 P 0.00 0.00 0.00 165.20 +18.20 0 0 1,188 0
30JUL26 590.00 P 0.00 0.00 0.00 175.20 +18.20 0 0 311 0
30JUL26 600.00 P 0.00 0.00 0.00 187.82 +20.82 77 0 6,625 -2
30JUL26 610.00 P 0.00 0.00 0.00 195.20 +18.20 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 205.20 +18.20 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 215.20 +18.20 0 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 225.20 +18.20 0 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 235.20 +18.20 0 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 245.20 +18.20 0 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 255.20 +18.20 0 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 265.20 +18.20 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 275.20 +18.20 0 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 285.20 +18.20 0 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 295.20 +18.20 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 305.20 +18.20 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 315.20 +18.20 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 325.20 +18.20 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 335.20 +18.20 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 345.20 +18.20 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 355.20 +18.20 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 365.20 +18.20 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 375.20 +18.20 0 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 385.20 +18.20 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.07 +0.03 35 0 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.11 +0.05 36 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.15 +0.07 35 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.21 +0.10 35 0 21 0
28AUG26 300.00 P 0.00 0.00 0.00 0.30 +0.16 35 0 82 0
28AUG26 310.00 P 1.06 1.15 1.06 0.54 +0.28 35 27 49 +14
28AUG26 320.00 P 1.40 1.40 1.40 0.92 +0.47 35 1 93 +1
28AUG26 330.00 P 1.58 1.80 1.58 1.50 +0.75 35 4 254 +2
28AUG26 340.00 P 0.00 0.00 0.00 2.35 +1.15 35 0 1,135 0
28AUG26 350.00 P 3.19 3.80 3.19 3.53 +1.66 35 315 1,402 +155
28AUG26 360.00 P 4.55 5.20 4.55 5.12 +2.32 35 105 1,370 +15
28AUG26 370.00 P 4.80 6.87 4.80 6.90 +2.86 34 207 1,052 +38
28AUG26 380.00 P 6.66 9.50 6.20 9.23 +3.76 34 166 1,698 +48
28AUG26 390.00 P 8.07 12.40 8.07 12.31 +4.93 34 167 2,013 -14
28AUG26 400.00 P 10.71 16.05 10.71 16.01 +6.15 33 410 4,173 +181
28AUG26 410.00 P 14.11 20.30 14.07 20.35 +7.48 33 891 3,968 -30
28AUG26 420.00 P 18.20 25.76 17.50 25.31 +8.76 33 723 5,393 +185
28AUG26 430.00 P 23.37 30.98 23.37 31.34 +10.49 33 1,388 7,823 -441
28AUG26 440.00 P 26.50 36.10 26.50 40.27 +14.13 37 341 9,174 +10
28AUG26 450.00 P 43.00 43.15 41.66 47.93 +15.81 38 20 5,318 +16
28AUG26 460.00 P 47.80 55.00 46.00 52.70 +13.94 34 886 8,637 +52
28AUG26 470.00 P 59.76 59.76 59.76 62.46 +16.53 37 30 4,614 0
28AUG26 480.00 P 67.25 67.25 67.25 72.50 +17.81 41 2 2,621 0
28AUG26 490.00 P 0.00 0.00 0.00 79.75 +16.87 38 0 1,791 0
28AUG26 500.00 P 76.50 88.00 76.50 87.03 +15.63 34 49 1,896 +30
28AUG26 510.00 P 90.78 96.00 90.78 98.32 +18.03 40 124 244 -50
28AUG26 520.00 P 103.82 104.60 103.82 105.51 +17.12 32 188 610 +152
28AUG26 530.00 P 104.00 119.52 104.00 116.79 +18.13 41 79 428 +58
28AUG26 540.00 P 114.00 120.00 114.00 126.42 +18.31 41 46 989 +40
28AUG26 550.00 P 124.00 135.00 124.00 136.08 +18.38 42 69 1,087 +16
28AUG26 560.00 P 132.00 144.01 132.00 148.54 +21.13 53 57 951 +13
28AUG26 570.00 P 0.00 0.00 0.00 155.63 +18.42 43 0 1,663 0
28AUG26 580.00 P 0.00 0.00 0.00 165.47 +18.39 44 0 1,240 0
28AUG26 590.00 P 0.00 0.00 0.00 175.37 +18.36 44 0 3,587 -1
28AUG26 600.00 P 0.00 0.00 0.00 187.82 +20.82 60 0 245 0
28AUG26 610.00 P 0.00 0.00 0.00 195.24 +18.24 46 0 243 0
28AUG26 620.00 P 0.00 0.00 0.00 205.20 +18.20 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 215.20 +18.20 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 225.20 +18.20 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 235.20 +18.20 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 245.20 +18.20 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 255.20 +18.20 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 265.20 +18.20 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 275.20 +18.20 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 285.20 +18.20 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 295.20 +18.20 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 305.20 +18.20 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 315.20 +18.20 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 325.20 +18.20 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 335.20 +18.20 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,142 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 34 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.06 +0.03 35 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.08 +0.03 35 0 0 0
29SEP26 265.00 P 0.78 0.78 0.78 0.12 +0.05 35 30 30 +30
29SEP26 270.00 P 0.70 0.70 0.70 0.16 +0.07 35 1 151 +1
29SEP26 275.00 P 0.96 0.96 0.96 0.22 +0.09 35 30 122 0
29SEP26 280.00 P 1.07 1.07 1.07 0.29 +0.12 35 30 170 +30
29SEP26 285.00 P 1.15 1.15 1.15 0.39 +0.17 35 8 70 +8
29SEP26 290.00 P 0.00 0.00 0.00 0.50 +0.21 34 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.66 +0.27 35 0 196 0
29SEP26 300.00 P 1.40 1.60 1.40 0.81 +0.33 34 26 421 +26
29SEP26 310.00 P 2.05 2.05 2.05 1.30 +0.53 34 5 153 +5
29SEP26 320.00 P 0.00 0.00 0.00 1.99 +0.83 34 0 212 0
29SEP26 330.00 P 0.00 0.00 0.00 2.93 +1.15 34 0 308 0
29SEP26 340.00 P 3.28 4.49 3.28 4.17 +1.61 34 137 491 +73
29SEP26 350.00 P 5.45 5.93 5.24 5.75 +2.18 34 1,015 1,610 +853
29SEP26 360.00 P 5.03 7.80 5.03 7.68 +2.83 34 407 4,028 -6
29SEP26 370.00 P 6.69 10.00 6.69 9.85 +3.54 33 206 3,925 -10
29SEP26 380.00 P 9.50 12.56 9.50 12.51 +4.23 33 220 4,377 +54
29SEP26 390.00 P 12.17 16.00 12.17 16.00 +5.37 33 528 3,512 +123
29SEP26 400.00 P 13.23 20.00 13.23 19.60 +6.02 32 220 6,554 +92
29SEP26 410.00 P 19.00 24.56 17.66 24.33 +7.36 32 1,921 10,788 +660
29SEP26 420.00 P 23.00 29.05 21.79 29.32 +8.54 32 2,076 8,277 +341
29SEP26 430.00 P 27.00 34.50 27.00 35.10 +9.88 32 53 12,778 -10
29SEP26 440.00 P 33.42 41.55 32.50 41.55 +11.23 32 317 21,772 -281
29SEP26 450.00 P 39.55 47.82 38.77 47.96 +11.73 32 209 15,800 -200
29SEP26 460.00 P 47.56 58.00 47.56 56.20 +13.67 33 739 15,186 -735
29SEP26 470.00 P 59.75 65.00 57.45 62.46 +12.94 31 298 8,584 -95
29SEP26 480.00 P 70.40 70.40 70.40 72.50 +16.00 34 10 8,827 0
29SEP26 490.00 P 67.63 80.00 67.63 79.75 +11.78 32 41 4,706 +37
29SEP26 500.00 P 81.50 91.82 81.50 91.82 +19.94 38 39 14,749 +3
29SEP26 510.00 P 0.00 0.00 0.00 98.32 +15.72 34 0 6,556 0
29SEP26 520.00 P 105.32 105.32 105.00 106.88 +15.17 33 61 8,051 -59
29SEP26 530.00 P 113.80 113.80 113.80 116.79 +17.58 35 10 3,378 0
29SEP26 540.00 P 120.00 126.73 120.00 126.47 +18.18 36 197 11,185 -15
29SEP26 550.00 P 124.00 140.00 124.00 136.08 +17.35 36 241 7,396 -118
29SEP26 560.00 P 136.13 144.01 136.13 149.23 +21.06 47 42 7,134 -12
29SEP26 570.00 P 0.00 0.00 0.00 155.63 +17.85 37 0 4,414 0
29SEP26 580.00 P 155.88 171.32 155.60 165.47 +18.02 38 39 4,919 +1
29SEP26 590.00 P 0.00 0.00 0.00 175.37 +18.13 39 0 1,143 0
29SEP26 600.00 P 0.00 0.00 0.00 187.82 +20.72 51 0 12,932 0
29SEP26 610.00 P 185.89 185.89 185.89 195.24 +18.23 40 4 1,939 -4
29SEP26 620.00 P 195.74 195.74 195.74 207.81 +20.81 54 3 2,202 0
29SEP26 630.00 P 0.00 0.00 0.00 215.20 +18.20 0 0 1,944 -200
29SEP26 640.00 P 0.00 0.00 0.00 225.20 +18.20 0 0 977 0
29SEP26 650.00 P 0.00 0.00 0.00 235.20 +18.20 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 245.20 +18.20 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 255.20 +18.20 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 265.20 +18.20 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 275.20 +18.20 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 285.20 +18.20 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 295.20 +18.20 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 305.20 +18.20 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 315.20 +18.20 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 325.20 +18.20 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 335.20 +18.20 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 345.20 +18.20 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 355.20 +18.20 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 365.20 +18.20 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 375.20 +18.20 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 385.20 +18.20 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 395.20 +18.20 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 405.20 +18.20 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 415.20 +18.20 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 425.20 +18.20 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 435.20 +18.20 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 445.20 +18.20 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 455.20 +18.20 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 465.20 +18.20 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 475.20 +18.20 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 485.20 +18.20 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 495.20 +18.20 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 505.20 +18.20 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 515.20 +18.20 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 525.20 +18.20 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 535.20 +18.20 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 545.20 +18.20 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 555.20 +18.20 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 565.20 +18.20 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 575.20 +18.20 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 585.20 +18.20 0 0 0 0
30DEC26 230.00 P 1.10 1.10 1.10 0.14 +0.04 33 30 1,785 +30
30DEC26 235.00 P 1.21 1.21 1.21 0.18 +0.04 33 30 150 +30
30DEC26 240.00 P 0.00 0.00 0.00 0.24 +0.07 33 0 100 0
30DEC26 245.00 P 0.00 0.00 0.00 0.29 +0.06 33 0 65 0
30DEC26 250.00 P 1.30 1.50 1.30 0.40 +0.11 33 16 133 +3
30DEC26 255.00 P 0.00 0.00 0.00 0.51 +0.14 33 0 122 0
30DEC26 260.00 P 1.70 1.80 1.70 0.64 +0.18 33 5 155 0
30DEC26 265.00 P 1.62 1.62 1.62 0.80 +0.24 33 20 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.97 +0.27 33 0 45 0
30DEC26 275.00 P 2.25 2.30 2.25 1.22 +0.37 33 6 72 +6
30DEC26 280.00 P 2.25 2.75 2.25 1.47 +0.46 33 151 159 +151
30DEC26 285.00 P 0.00 0.00 0.00 1.76 +0.51 33 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 2.14 +0.66 33 0 30 0
30DEC26 295.00 P 3.70 3.70 3.70 2.51 +0.77 33 1 62 +1
30DEC26 300.00 P 3.99 4.10 3.99 2.98 +0.89 33 7 173 0
30DEC26 310.00 P 0.00 0.00 0.00 4.05 +1.24 33 0 230 0
30DEC26 320.00 P 5.04 6.22 5.04 5.47 +1.54 33 332 672 +106
30DEC26 330.00 P 6.08 7.45 6.08 7.12 +1.95 33 53 475 +30
30DEC26 340.00 P 7.06 9.53 7.06 9.14 +2.52 33 50 437 +50
30DEC26 350.00 P 9.00 11.05 9.00 11.35 +3.01 32 57 1,099 +52
30DEC26 360.00 P 11.00 13.25 10.90 13.75 +3.74 32 109 1,413 -26
30DEC26 370.00 P 15.10 16.20 15.10 16.64 +4.33 32 8 1,385 0
30DEC26 380.00 P 15.80 20.00 15.80 20.00 +5.04 32 40 2,212 +18
30DEC26 390.00 P 20.00 23.41 20.00 23.75 +5.75 31 87 2,012 +32
30DEC26 400.00 P 23.00 28.16 22.00 28.16 +6.72 31 344 11,044 -32
30DEC26 410.00 P 28.00 33.13 26.30 32.61 +7.41 31 124 8,549 +20
30DEC26 420.00 P 31.01 38.47 31.01 37.74 +8.28 31 19 8,489 +1
30DEC26 430.00 P 37.00 40.02 37.00 43.44 +9.46 31 33 19,513 -1
30DEC26 440.00 P 40.83 40.83 40.83 49.58 +10.39 31 1 6,866 0
30DEC26 450.00 P 48.00 56.34 48.00 55.85 +11.10 31 471 11,187 -130
30DEC26 460.00 P 55.87 62.21 53.23 64.29 +13.20 33 126 9,044 -65
30DEC26 470.00 P 68.31 70.31 68.06 70.16 +12.73 31 121 6,333 -120
30DEC26 480.00 P 77.05 77.05 77.05 78.32 +13.48 32 1 6,739 -1
30DEC26 490.00 P 0.00 0.00 0.00 85.82 +13.80 32 0 3,913 0
30DEC26 500.00 P 86.00 93.48 86.00 92.13 +13.41 30 58 18,777 -16
30DEC26 510.00 P 0.00 0.00 0.00 102.47 +15.97 32 0 6,986 0
30DEC26 520.00 P 100.00 104.00 100.00 110.99 +10.81 32 5 4,972 -4
30DEC26 530.00 P 120.56 122.00 118.50 119.96 +12.00 33 26 5,446 -26
30DEC26 540.00 P 137.75 137.75 129.20 128.58 +15.93 32 9 2,237 -9
30DEC26 550.00 P 126.70 142.18 126.70 142.18 +21.18 39 217 11,010 -73
30DEC26 560.00 P 134.89 146.19 134.89 149.23 +18.98 36 94 4,821 +87
30DEC26 570.00 P 146.00 160.00 146.00 156.49 +17.41 32 200 4,420 -10
30DEC26 580.00 P 158.00 164.00 156.76 165.47 +17.15 30 40 6,673 +29
30DEC26 590.00 P 173.23 173.50 173.23 179.53 +21.99 41 150 3,884 -15
30DEC26 600.00 P 175.04 183.28 175.04 187.82 +18.94 39 3,159 21,749 -532
30DEC26 610.00 P 0.00 0.00 0.00 195.54 +17.16 34 0 4,705 0
30DEC26 620.00 P 0.00 0.00 0.00 207.81 +19.84 42 0 1,836 0
30DEC26 630.00 P 0.00 0.00 0.00 215.24 +17.57 35 0 2,045 0
30DEC26 640.00 P 0.00 0.00 0.00 225.20 +17.78 0 0 1,847 0
30DEC26 650.00 P 0.00 0.00 0.00 235.20 +17.98 0 0 2,400 0
30DEC26 660.00 P 240.00 246.00 240.00 245.20 +18.10 0 4,165 2,680 -2,635
30DEC26 670.00 P 240.84 240.84 240.84 255.20 +18.18 0 1 423 +1
30DEC26 680.00 P 0.00 0.00 0.00 265.20 +18.20 0 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 275.20 +18.20 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 285.20 +18.20 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 295.20 +18.20 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 305.20 +18.20 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 315.20 +18.20 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 325.20 +18.20 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 335.20 +18.20 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 345.20 +18.20 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 355.20 +18.20 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 365.20 +18.20 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 375.20 +18.20 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 385.20 +18.20 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 395.20 +18.20 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 405.20 +18.20 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 415.20 +18.20 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 425.20 +18.20 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 435.20 +18.20 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 445.20 +18.20 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 455.20 +18.20 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 465.20 +18.20 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 475.20 +18.20 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 485.20 +18.20 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 495.20 +18.20 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 505.20 +18.20 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 515.20 +18.20 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 525.20 +18.20 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 535.20 +18.20 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 545.20 +18.20 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 555.20 +18.20 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 565.20 +18.20 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 575.20 +18.20 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 585.20 +18.20 0 0 0 0
30MAR27 230.00 P 1.50 1.60 1.50 0.70 +0.36 34 13 30,586 0
30MAR27 235.00 P 1.92 1.92 1.92 0.86 +0.42 34 4 10 +4
30MAR27 240.00 P 0.00 0.00 0.00 1.02 +0.49 34 0 13 0
30MAR27 245.00 P 0.00 0.00 0.00 1.23 +0.59 34 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 1.48 +0.69 34 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 1.73 +0.78 34 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 2.03 +0.90 34 0 24 0
30MAR27 265.00 P 0.00 0.00 0.00 2.40 +1.02 33 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 2.77 +1.15 33 0 65 0
30MAR27 275.00 P 3.62 4.10 3.62 3.17 +1.29 33 12 12 +12
30MAR27 280.00 P 4.44 4.44 4.44 3.70 +1.46 33 1 22 +1
30MAR27 285.00 P 0.00 0.00 0.00 4.23 +1.62 33 0 10 0
30MAR27 290.00 P 5.00 5.00 5.00 4.77 +1.80 33 2 21 +2
30MAR27 295.00 P 0.00 0.00 0.00 5.44 +1.87 33 0 1 0
30MAR27 300.00 P 5.55 6.46 5.55 6.18 +2.19 33 68 590 +68
30MAR27 310.00 P 7.53 7.53 7.53 7.68 +2.41 33 1 124 +1
30MAR27 320.00 P 8.96 9.33 8.96 9.33 +2.57 33 56 334 +56
30MAR27 330.00 P 10.00 10.50 10.00 11.11 +2.66 32 7 818 +6
30MAR27 340.00 P 11.30 13.13 11.30 13.48 +3.02 32 6 372 +3
30MAR27 350.00 P 13.60 15.56 13.39 16.01 +3.50 32 47 10,941 0
30MAR27 360.00 P 16.00 18.00 15.60 19.10 +4.50 32 116 5,254 +7
30MAR27 370.00 P 20.00 22.00 20.00 22.22 +4.97 32 56 2,575 +1
30MAR27 380.00 P 22.43 25.50 21.30 26.01 +5.63 31 21 2,430 +2
30MAR27 390.00 P 25.00 29.50 25.00 29.84 +6.09 31 49 2,434 +14
30MAR27 400.00 P 28.45 34.00 28.45 34.26 +6.67 31 68 20,678 -33
30MAR27 410.00 P 34.12 38.79 34.12 38.84 +7.31 31 346 10,959 -158
30MAR27 420.00 P 38.00 44.04 38.00 43.91 +7.77 31 151 8,842 +100
30MAR27 430.00 P 45.00 48.20 45.00 51.74 +10.96 32 91 4,936 +91
30MAR27 440.00 P 50.00 50.00 50.00 55.45 +9.48 31 3 4,134 0
30MAR27 450.00 P 55.76 61.54 55.76 61.93 +10.35 31 211 4,647 -127
30MAR27 460.00 P 61.02 68.50 61.02 68.48 +11.05 31 558 2,141 -332
30MAR27 470.00 P 67.46 73.84 67.46 75.51 +11.73 31 11 5,397 +9
30MAR27 480.00 P 80.00 82.00 80.00 82.88 +9.40 31 183 3,067 +70
30MAR27 490.00 P 0.00 0.00 0.00 90.50 +13.00 31 0 2,415 0
30MAR27 500.00 P 98.00 99.50 95.72 97.49 +12.66 31 33 3,363 -17
30MAR27 510.00 P 97.25 104.58 97.25 106.42 +13.99 31 9 3,282 +7
30MAR27 520.00 P 108.00 113.87 108.00 114.62 +14.44 31 3 2,196 +2
30MAR27 530.00 P 120.50 120.50 120.50 123.03 +14.77 31 10 776 +10
30MAR27 540.00 P 128.58 128.58 128.58 131.55 +15.10 31 10 407 +10
30MAR27 550.00 P 0.00 0.00 0.00 142.18 +17.36 34 0 1,162 0
30MAR27 560.00 P 0.00 0.00 0.00 149.23 +15.99 31 0 545 0
30MAR27 570.00 P 158.31 158.31 158.08 158.08 +16.03 31 60 586 +35
30MAR27 580.00 P 0.00 0.00 0.00 166.97 +16.27 31 0 761 0
30MAR27 590.00 P 0.00 0.00 0.00 179.53 +19.94 36 0 394 0
30MAR27 600.00 P 184.46 184.48 184.46 188.01 +19.13 35 90 2,110 +77
30MAR27 610.00 P 0.00 0.00 0.00 197.47 +19.09 35 0 524 0
30MAR27 620.00 P 203.21 203.21 203.21 207.81 +19.84 37 30 424 +30
30MAR27 630.00 P 203.22 203.22 203.12 216.46 +17.88 35 90 1,773 +90
30MAR27 640.00 P 225.29 225.29 225.29 226.17 +18.07 35 1 173 0
30MAR27 650.00 P 222.81 222.81 222.81 235.88 +18.16 36 30 3,052 +30
30MAR27 660.00 P 0.00 0.00 0.00 245.65 +18.22 36 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 255.48 +18.24 36 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 265.34 +18.25 36 0 208 0
30MAR27 690.00 P 0.00 0.00 0.00 275.23 +18.23 36 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 285.20 +18.20 0 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 295.20 +18.20 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 305.20 +18.20 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 315.20 +18.20 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 325.20 +18.20 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 335.20 +18.20 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 345.20 +18.20 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 355.20 +18.20 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 365.20 +18.20 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 375.20 +18.20 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 385.20 +18.20 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 395.20 +18.20 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 405.20 +18.20 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 415.20 +18.20 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 425.20 +18.20 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 435.20 +18.20 0 0 0 0
29JUN27 300.00 P 8.55 9.59 8.54 8.45 +1.44 31 239 681 +238
29JUN27 310.00 P 10.55 10.55 10.55 10.52 +1.92 32 1 65 0
29JUN27 320.00 P 12.00 13.18 12.00 12.82 +2.21 32 7 64 +4
29JUN27 330.00 P 0.00 0.00 0.00 15.46 +3.15 32 0 151 0
29JUN27 340.00 P 17.00 17.42 17.00 18.04 +3.27 31 16 134 -1
29JUN27 350.00 P 20.00 20.30 20.00 20.93 +4.07 31 13 227 +12
29JUN27 360.00 P 0.00 0.00 0.00 24.11 +4.24 31 0 410 0
29JUN27 370.00 P 24.02 27.15 24.02 27.73 +4.75 31 62 524 -41
29JUN27 380.00 P 26.54 31.00 26.54 31.75 +5.32 31 25 368 +5
29JUN27 390.00 P 32.00 35.61 30.30 36.12 +5.87 31 27 137 +17
29JUN27 400.00 P 35.00 40.00 35.00 40.80 +6.71 31 99 151 +18
29JUN27 410.00 P 40.00 45.00 40.00 45.61 +7.00 31 105 157 +102
29JUN27 420.00 P 45.00 50.50 45.00 51.03 +7.86 31 113 717 +108
29JUN27 430.00 P 50.00 54.70 49.13 56.48 +8.49 30 87 618 +87
29JUN27 440.00 P 60.80 60.80 60.80 62.25 +8.97 30 20 801 +20
29JUN27 450.00 P 67.00 67.06 66.40 68.41 +9.81 30 305 769 +301
29JUN27 460.00 P 68.00 72.85 68.00 74.74 +10.29 30 107 242 -43
29JUN27 470.00 P 0.00 0.00 0.00 81.46 +10.83 30 0 144 0
29JUN27 480.00 P 0.00 0.00 0.00 88.60 +11.76 30 10 133 +10
29JUN27 490.00 P 0.00 0.00 0.00 95.79 +12.26 30 0 109 0
29JUN27 500.00 P 101.55 101.55 101.55 102.07 +11.79 30 1 1,778 +1
29JUN27 510.00 P 105.03 105.03 105.03 110.98 +13.12 30 30 180 +30
29JUN27 520.00 P 110.00 116.65 110.00 118.24 +12.77 30 13 527 +2
29JUN27 530.00 P 117.98 117.98 117.98 126.32 +13.15 30 30 106 +6
29JUN27 540.00 P 0.00 0.00 0.00 134.48 +13.45 30 0 293 0
29JUN27 550.00 P 0.00 0.00 0.00 143.50 +14.39 31 0 19 0
29JUN27 560.00 P 0.00 0.00 0.00 151.99 +14.56 31 0 12 0
29JUN27 570.00 P 159.03 159.03 159.03 160.59 +14.91 30 5 15 +5
29JUN27 580.00 P 0.00 0.00 0.00 168.67 +14.54 29 0 33 0
29JUN27 590.00 P 0.00 0.00 0.00 179.53 +16.72 32 0 3 0
29JUN27 600.00 P 180.00 186.18 180.00 188.01 +13.32 31 3,215 3,306 +3,215
29JUN27 610.00 P 194.18 194.25 194.18 197.47 +17.19 31 90 105 +90
29JUN27 620.00 P 203.97 204.00 203.97 207.81 +18.63 33 90 99 +90
29JUN27 630.00 P 213.10 213.10 213.08 216.81 +18.23 32 90 182 +90
29JUN27 640.00 P 0.00 0.00 0.00 226.29 +18.19 32 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 235.88 +16.93 32 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 245.65 +17.27 32 0 1 0
29JUN27 670.00 P 0.00 0.00 0.00 255.48 +17.56 33 0 0 0
TOTAL PUT 81,548 1,057,450 -12,304
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$ 118.70
29JUN26 62.50 C 0.00 0.00 0.00 56.67 -2.76 279 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 53.72 -3.22 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 51.58 -2.86 239 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 49.19 -2.75 237 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 46.51 -2.93 204 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.93 -3.01 181 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.24 -3.20 108 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 38.74 -3.20 98 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 36.55 -2.89 160 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 34.14 -2.81 156 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 31.24 -3.21 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.86 -3.09 107 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 26.35 -3.10 96 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.78 -3.12 75 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 21.59 -2.98 98 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 19.31 -2.64 99 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 16.25 -3.32 38 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 13.75 -3.21 30 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 11.27 -3.19 34 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 8.82 -3.17 33 0 139 0
29JUN26 112.50 C 0.00 0.00 0.00 6.50 -3.06 33 0 66 0
29JUN26 115.00 C 4.48 4.48 4.48 4.48 -2.77 34 1 204 0
29JUN26 117.50 C 2.55 2.69 2.55 2.69 -2.43 33 16 194 +15
29JUN26 120.00 C 2.01 2.01 1.45 1.45 -1.90 32 25 523 0
29JUN26 122.50 C 0.66 0.66 0.66 0.70 -1.29 33 1 587 0
29JUN26 125.00 C 0.70 0.70 0.30 0.31 -0.82 33 14 732 -5
29JUN26 127.50 C 0.00 0.00 0.00 0.11 -0.42 33 0 791 0
29JUN26 130.00 C 0.20 0.20 0.20 0.04 -0.21 34 10 251 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.09 33 0 636 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 281 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 111 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 96 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 39.04 -3.12 58 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 36.57 -3.17 56 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 34.14 -3.11 55 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 32.40 -2.60 71 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 29.34 -3.18 53 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 26.92 -3.16 51 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 24.78 -2.86 54 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 22.29 -2.92 49 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 19.85 -2.96 45 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 17.49 -2.49 42 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 14.78 -2.89 34 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 12.70 -2.75 34 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 10.76 -2.58 34 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 8.98 -2.39 34 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 7.49 -2.07 35 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 6.03 -2.00 34 0 69 0
30JUL26 120.00 C 0.00 0.00 0.00 4.77 -1.72 34 0 177 0
30JUL26 122.50 C 4.30 4.30 4.30 3.70 -1.45 34 40 129 -6
30JUL26 125.00 C 0.00 0.00 0.00 2.85 -1.20 34 0 190 0
30JUL26 127.50 C 2.50 2.50 2.14 2.14 -1.00 34 21 168 -21
30JUL26 130.00 C 1.89 1.89 1.70 1.60 -0.83 34 3 489 0
30JUL26 132.50 C 0.00 0.00 0.00 1.18 -0.64 34 0 153 0
30JUL26 135.00 C 0.00 0.00 0.00 0.85 -0.50 34 0 148 0
30JUL26 137.50 C 0.00 0.00 0.00 0.63 -0.38 34 0 123 0
30JUL26 140.00 C 0.56 0.56 0.45 0.45 -0.26 34 27 1,242 -12
30JUL26 142.50 C 0.00 0.00 0.00 0.32 -0.19 34 0 140 0
30JUL26 145.00 C 0.00 0.00 0.00 0.22 -0.15 34 0 61 0
30JUL26 147.50 C 0.00 0.00 0.00 0.15 -0.11 34 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.10 -0.08 34 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 32.40 -2.84 50 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 29.62 -3.44 42 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 27.27 -3.20 41 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 25.09 -3.04 42 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 22.78 -3.04 40 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 20.38 -3.19 37 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 18.32 -3.18 37 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 16.36 -2.59 37 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 14.52 -2.45 37 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 12.80 -2.30 37 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 11.20 -2.15 37 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 9.72 -2.00 37 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 8.35 -1.88 37 0 105 0
28AUG26 120.00 C 7.77 7.96 6.83 7.12 -1.74 36 41 286 +40
28AUG26 122.50 C 0.00 0.00 0.00 6.02 -1.45 36 0 106 0
28AUG26 125.00 C 0.00 0.00 0.00 5.07 -1.35 36 0 120 0
28AUG26 127.50 C 0.00 0.00 0.00 4.26 -1.16 36 0 195 0
28AUG26 130.00 C 0.00 0.00 0.00 3.56 -0.98 36 0 110 0
28AUG26 132.50 C 0.00 0.00 0.00 2.96 -0.85 36 0 77 0
28AUG26 135.00 C 0.00 0.00 0.00 2.45 -0.73 37 0 45 0
28AUG26 137.50 C 0.00 0.00 0.00 2.07 -0.56 37 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 1.69 -0.55 37 0 593 0
28AUG26 142.50 C 0.00 0.00 0.00 1.38 -0.46 37 503 1,074 +503
28AUG26 145.00 C 0.00 0.00 0.00 1.11 -0.39 37 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.90 -0.31 37 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.72 -0.26 37 0 557 0
29SEP26 62.50 C 0.00 0.00 0.00 56.67 -3.52 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 53.99 -3.76 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 51.58 -3.70 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.19 -3.61 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.58 -3.75 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.22 -3.65 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.79 -3.39 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 39.97 -2.79 56 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 37.85 -2.49 57 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 35.17 -2.77 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.90 -2.73 50 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 30.45 -2.82 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.95 -2.99 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.74 -2.84 42 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 23.60 -2.82 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.47 -2.71 41 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 18.89 -3.26 36 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 17.00 -2.51 36 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 15.26 -2.34 36 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 13.63 -2.21 36 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 12.09 -2.08 36 137 600 -20
29SEP26 115.00 C 0.00 0.00 0.00 10.80 -1.82 37 0 165 0
29SEP26 117.50 C 10.33 10.33 10.33 9.48 -1.86 36 6 132 0
29SEP26 120.00 C 0.00 0.00 0.00 8.28 -1.70 36 0 55 0
29SEP26 122.50 C 0.00 0.00 0.00 7.19 -1.53 36 0 187 0
29SEP26 125.00 C 0.00 0.00 0.00 6.22 -1.36 36 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 5.36 -1.21 36 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 4.60 -1.07 36 0 327 0
29SEP26 132.50 C 0.00 0.00 0.00 3.93 -0.94 36 0 46 0
29SEP26 135.00 C 0.00 0.00 0.00 3.36 -0.82 36 0 15 0
29SEP26 137.50 C 0.00 0.00 0.00 2.84 -0.75 36 0 82 0
29SEP26 140.00 C 0.00 0.00 0.00 2.50 -0.63 36 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 2.10 -0.58 36 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 1.79 -0.46 36 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.49 -0.43 36 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.27 -0.34 36 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 52.08 -3.20 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 49.65 -3.15 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 47.26 -3.07 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.90 -2.97 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.62 -2.76 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.33 -2.78 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 37.85 -2.99 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.91 -2.69 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 33.64 -2.76 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.43 -2.78 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 29.32 -2.66 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.27 -2.54 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.33 -2.41 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.45 -2.28 37 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 21.69 -2.15 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.99 -2.01 37 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 18.41 -1.88 36 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 16.41 -1.67 35 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 15.03 -1.58 35 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 13.76 -1.40 35 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 12.51 -1.37 35 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 11.45 -1.16 35 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 10.38 -1.11 35 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 9.15 -1.27 34 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 8.30 -1.15 34 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.46 -1.33 34 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 6.89 -0.99 34 0 0 0
30DEC26 135.00 C 6.36 6.41 6.36 6.13 -1.00 34 30 31 +30
30DEC26 137.50 C 0.00 0.00 0.00 5.49 -0.91 34 0 27 0
30DEC26 140.00 C 5.12 5.39 5.12 4.94 -0.78 34 73 73 +49
30DEC26 142.50 C 0.00 0.00 0.00 4.42 -0.56 34 0 28 0
30DEC26 145.00 C 0.00 0.00 0.00 4.08 -0.37 35 0 5 0
30DEC26 147.50 C 0.00 0.00 0.00 3.67 -0.30 35 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 3.26 -0.29 35 0 66 0
30MAR27 80.00 C 0.00 0.00 0.00 41.27 -3.21 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 39.02 -3.21 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 36.87 -3.15 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 34.73 -3.15 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 32.71 -3.07 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.71 -3.06 36 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 28.82 -2.95 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.97 -2.95 35 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.22 -2.85 35 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 23.54 -2.80 35 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.90 -2.77 34 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.41 -2.63 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.92 -2.63 34 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 17.58 -2.49 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 16.29 -2.41 34 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 15.01 -1.90 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 13.92 -1.75 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 12.46 -2.11 33 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 11.45 -2.07 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.90 -1.57 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.01 -1.56 33 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 9.16 -1.55 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.45 -1.39 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.73 -1.39 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.04 -1.62 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 6.48 -1.47 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.93 -1.15 33 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 5.37 -1.18 33 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 4.93 -1.08 33 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 33.02 -2.54 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 31.20 -2.54 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 29.55 -2.36 37 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 27.90 -2.32 37 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 26.30 -2.27 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 24.84 -2.08 36 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 23.29 -2.14 36 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 21.88 -2.07 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 20.22 -2.31 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 18.96 -2.23 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 17.75 -2.17 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.62 -2.08 34 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 15.53 -2.00 34 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 14.51 -1.86 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.56 -1.76 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.65 -1.69 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.80 -1.61 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.01 -1.72 34 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 10.37 -1.54 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 9.67 -1.48 34 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 9.16 -1.30 34 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 8.50 -0.98 34 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 7.74 -1.06 34 0 0 0
TOTAL CALL 948 17,540 +573
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 173 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 163 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 153 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 144 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 127 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 110 0 11 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 102 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 94 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 72 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 58 0 186 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 147 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 44 0 214 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 38 0 106 0
29JUN26 107.50 P 0.10 0.10 0.10 0.02 +0.01 34 15 183 +15
29JUN26 110.00 P 0.00 0.00 0.00 0.08 +0.05 34 0 327 0
29JUN26 112.50 P 0.31 0.44 0.31 0.25 +0.15 33 90 247 +43
29JUN26 115.00 P 0.36 0.63 0.36 0.68 +0.39 33 25 397 -3
29JUN26 117.50 P 1.00 1.69 1.00 1.51 +0.80 34 16 218 -16
29JUN26 120.00 P 1.96 3.03 1.90 2.77 +1.30 34 81 401 -36
29JUN26 122.50 P 3.00 3.00 3.00 4.51 +1.88 34 690 1,517 0
29JUN26 125.00 P 0.00 0.00 0.00 6.55 +2.30 33 0 145 0
29JUN26 127.50 P 0.00 0.00 0.00 8.87 +2.78 33 0 45 0
29JUN26 130.00 P 0.00 0.00 0.00 11.31 +3.02 33 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 13.80 +3.15 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 16.30 +3.19 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 18.83 +3.23 54 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 21.30 +3.20 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 23.80 +3.20 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 26.30 +3.14 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 28.80 +3.14 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 31.30 +3.10 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.05 +0.03 35 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.09 +0.04 34 0 126 0
30JUL26 97.50 P 0.00 0.00 0.00 0.17 +0.08 34 0 73 0
30JUL26 100.00 P 0.00 0.00 0.00 0.30 +0.14 34 0 160 0
30JUL26 102.50 P 0.75 0.77 0.75 0.50 +0.22 34 18 36 +4
30JUL26 105.00 P 0.00 0.00 0.00 0.81 +0.34 34 0 218 0
30JUL26 107.50 P 0.00 0.00 0.00 1.23 +0.47 34 0 158 0
30JUL26 110.00 P 1.53 1.53 1.53 1.81 +0.65 35 15 434 0
30JUL26 112.50 P 0.00 0.00 0.00 2.55 +0.85 35 0 137 0
30JUL26 115.00 P 0.00 0.00 0.00 3.48 +1.07 35 0 188 0
30JUL26 117.50 P 4.35 4.35 4.35 4.53 +1.24 34 1 249 +1
30JUL26 120.00 P 5.50 5.50 5.50 5.76 +1.41 34 40 203 0
30JUL26 122.50 P 6.07 6.07 6.07 7.21 +1.70 34 4 141 +4
30JUL26 125.00 P 9.17 9.17 9.17 8.96 +2.05 35 15 62 +6
30JUL26 127.50 P 0.00 0.00 0.00 10.69 +2.22 34 0 84 0
30JUL26 130.00 P 0.00 0.00 0.00 12.64 +2.41 34 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 14.72 +2.58 34 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 16.91 +2.72 34 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 19.18 +2.85 34 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 21.46 +2.89 33 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 23.91 +3.04 34 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 26.34 +3.18 34 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 28.81 +3.15 34 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 31.30 +3.10 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.16 +0.06 37 0 3 0
28AUG26 90.00 P 0.00 0.00 0.00 0.25 +0.09 37 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.39 +0.15 37 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.57 +0.21 37 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.83 +0.29 37 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 1.21 +0.42 37 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 1.66 +0.54 37 0 141 0
28AUG26 105.00 P 0.00 0.00 0.00 2.20 +0.63 37 0 61 0
28AUG26 107.50 P 0.00 0.00 0.00 2.86 +0.79 38 0 32 0
28AUG26 110.00 P 0.00 0.00 0.00 3.67 +0.94 38 0 76 0
28AUG26 112.50 P 0.00 0.00 0.00 4.60 +1.10 38 0 23 0
28AUG26 115.00 P 0.00 0.00 0.00 5.64 +1.26 38 0 101 0
28AUG26 117.50 P 0.00 0.00 0.00 6.81 +1.41 38 0 116 0
28AUG26 120.00 P 0.00 0.00 0.00 8.08 +1.49 38 0 92 0
28AUG26 122.50 P 0.00 0.00 0.00 9.49 +1.69 38 0 46 0
28AUG26 125.00 P 10.25 10.25 10.25 10.97 +1.83 37 15 60 +15
28AUG26 127.50 P 0.00 0.00 0.00 12.64 +1.75 37 0 75 0
28AUG26 130.00 P 0.00 0.00 0.00 14.41 +2.22 37 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 16.09 +2.13 36 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 18.27 +2.46 37 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 20.36 +2.61 37 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 22.87 +3.07 40 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 25.09 +3.02 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 27.34 +3.06 41 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 29.67 +3.16 42 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 32.01 +3.22 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.08 +0.03 36 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.13 +0.05 36 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.21 +0.08 36 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.32 +0.11 36 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.46 +0.16 36 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.65 +0.21 36 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.91 +0.28 36 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 1.25 +0.37 36 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 1.64 +0.45 36 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 2.20 +0.64 37 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 2.82 +0.70 37 0 168 0
29SEP26 105.00 P 3.65 3.65 3.65 3.51 +0.81 37 1 104 0
29SEP26 107.50 P 0.00 0.00 0.00 4.35 +0.98 37 0 242 0
29SEP26 110.00 P 0.00 0.00 0.00 5.30 +1.11 37 0 165 0
29SEP26 112.50 P 0.00 0.00 0.00 6.33 +1.25 37 137 911 +137
29SEP26 115.00 P 6.70 6.82 6.64 7.41 +1.33 37 240 455 +202
29SEP26 117.50 P 0.00 0.00 0.00 8.61 +1.49 36 0 298 0
29SEP26 120.00 P 8.98 9.96 8.98 9.93 +1.65 36 52 79 +43
29SEP26 122.50 P 0.00 0.00 0.00 11.36 +1.78 36 0 819 0
29SEP26 125.00 P 0.00 0.00 0.00 13.31 +2.39 37 0 130 0
29SEP26 127.50 P 0.00 0.00 0.00 14.65 +1.67 36 0 45 0
29SEP26 130.00 P 0.00 0.00 0.00 16.11 +1.90 35 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 17.92 +1.94 34 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 19.84 +2.07 34 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 21.87 +2.17 34 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 24.20 +2.83 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 26.36 +2.90 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 27.83 +2.26 31 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 30.28 +2.56 32 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 32.30 +2.33 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.09 +0.05 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.15 +0.08 35 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.22 +0.10 35 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.31 +0.14 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.44 +0.18 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.61 +0.24 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.81 +0.30 35 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.08 +0.37 35 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.39 +0.47 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.82 +0.63 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.28 +0.68 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 2.80 +0.81 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 3.43 +0.92 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 4.11 +1.05 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.91 +1.18 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 5.77 +1.32 35 0 48 0
30DEC26 107.50 P 6.58 6.58 6.58 6.74 +1.45 35 15 470 +15
30DEC26 110.00 P 0.00 0.00 0.00 7.79 +1.60 35 0 503 0
30DEC26 112.50 P 8.31 8.31 8.31 8.88 +1.67 35 15 500 -15
30DEC26 115.00 P 9.37 9.37 9.37 9.98 +1.76 35 15 575 +15
30DEC26 117.50 P 10.53 10.53 10.53 11.23 +1.70 35 15 174 +13
30DEC26 120.00 P 11.79 11.79 11.79 12.54 +1.93 35 665 665 +635
30DEC26 122.50 P 0.00 0.00 0.00 13.96 +2.12 35 0 30 0
30DEC26 125.00 P 0.00 0.00 0.00 15.18 +2.30 34 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 16.74 +1.99 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.38 +1.82 33 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 20.08 +1.90 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 21.87 +1.97 33 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 23.72 +2.07 33 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 25.65 +2.16 33 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 27.63 +2.24 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 29.64 +2.28 32 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 31.72 +2.43 32 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 33.83 +2.40 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.07 +0.10 33 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.31 +0.09 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.72 +0.20 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 2.11 +0.16 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.62 +0.31 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.14 +0.33 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.78 +0.35 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 4.46 +0.48 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 5.24 +0.59 33 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 6.10 +0.67 33 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 7.00 +0.55 33 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 8.05 +0.69 33 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 9.10 +0.69 33 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 10.30 +0.86 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.56 +1.06 33 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 12.85 +1.16 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 14.30 +1.55 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 15.31 +1.09 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.24 +1.64 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 18.67 +1.71 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.28 +1.80 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 21.94 +1.90 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 23.66 +1.96 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 25.46 +2.06 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.28 +2.08 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 29.18 +2.24 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 31.11 +2.22 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 33.11 +2.29 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.12 +2.35 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.83 +0.77 35 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 5.53 +0.78 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 6.40 +0.96 35 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 7.27 +1.00 35 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 8.19 +1.05 35 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 9.26 +1.24 35 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 10.33 +1.25 35 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 11.46 +1.32 35 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 12.69 +1.67 35 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 13.88 +1.79 35 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 15.13 +1.89 35 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.45 +1.85 35 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 17.85 +2.09 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.31 +2.15 34 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 20.83 +2.17 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.40 +2.25 34 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 23.74 +2.05 34 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.42 +1.91 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 27.15 +1.98 33 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.65 +1.78 33 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 30.46 +1.83 33 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.39 +2.01 33 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 34.30 +2.21 32 0 0 0
TOTAL PUT 2,180 14,958 +1,078
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$ 23.70
29JUN26 17.00 C 0.00 0.00 0.00 6.72 -0.49 114 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.22 -0.49 105 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.72 -0.49 96 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.22 -0.49 87 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.72 -0.49 79 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.21 -0.46 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.71 -0.46 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.71 -0.46 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.71 -0.46 0 0 0 0
29JUN26 23.00 C 0.85 0.87 0.85 0.79 -0.39 26 4 85 +4
29JUN26 24.00 C 0.19 0.19 0.15 0.16 -0.19 23 249 3,087 -6
29JUN26 25.00 C 0.01 0.01 0.01 0.01 -0.03 22 12 2,630 0
29JUN26 26.00 C 0.01 0.01 0.01 0.01 0.00 36 5 3,084 0
29JUN26 27.00 C 0.01 0.01 0.01 0.01 0.00 48 36 2,212 -24
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,915 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 392 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 961 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 89 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 98 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 106 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 115 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 123 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.33 -0.44 58 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.82 -0.45 52 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.33 -0.44 49 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.84 -0.44 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.35 -0.37 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.84 -0.38 37 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.85 -0.47 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.89 -0.43 23 0 30 0
30JUL26 23.00 C 1.34 1.34 1.12 1.07 -0.35 20 120 260 +120
30JUL26 24.00 C 0.66 0.68 0.48 0.49 -0.22 19 32 618 +9
30JUL26 25.00 C 0.23 0.23 0.16 0.18 -0.11 19 185 846 +60
30JUL26 26.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 1,349 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 636 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 379 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 151 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.37 -0.40 44 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.88 -0.39 41 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.39 -0.38 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.90 -0.38 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.42 -0.37 34 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.84 -0.46 23 0 0 0
28AUG26 21.00 C 2.99 2.99 2.99 2.95 -0.44 25 3 183 +3
28AUG26 22.00 C 2.11 2.11 2.11 2.05 -0.41 22 30 180 +30
28AUG26 23.00 C 0.00 0.00 0.00 1.30 -0.33 20 0 180 0
28AUG26 24.00 C 0.95 0.95 0.75 0.73 -0.22 20 25 422 -15
28AUG26 25.00 C 0.43 0.43 0.34 0.36 -0.14 19 422 260 +222
28AUG26 26.00 C 0.16 0.16 0.16 0.16 -0.08 19 60 143 +55
28AUG26 27.00 C 0.08 0.08 0.08 0.07 -0.03 20 2 186 -2
28AUG26 28.00 C 0.07 0.07 0.07 0.03 -0.01 20 195 487 +195
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 20 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 76 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.43 -0.36 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.95 -0.35 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.47 -0.35 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.98 -0.36 32 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 4.49 -0.37 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 3.89 -0.49 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.97 -0.42 19 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 2.15 -0.36 19 0 385 0
29SEP26 23.00 C 0.00 0.00 0.00 1.48 -0.31 20 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 0.91 -0.25 19 0 37 0
29SEP26 25.00 C 0.63 0.63 0.53 0.53 -0.14 19 13 57 +10
29SEP26 26.00 C 0.00 0.00 0.00 0.29 -0.08 19 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.14 -0.05 19 0 403 0
29SEP26 28.00 C 0.11 0.11 0.11 0.07 -0.03 19 10 267 +10
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 73 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 78 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 21 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 6.51 -0.33 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.02 -0.35 31 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 5.54 -0.34 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.06 -0.34 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.57 -0.36 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.89 -0.58 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.11 -0.38 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.34 -0.32 19 0 17 0
30DEC26 23.00 C 1.75 1.75 1.75 1.74 -0.26 20 2 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.19 -0.21 19 0 0 0
30DEC26 25.00 C 0.79 0.84 0.79 0.79 -0.15 19 20 12 0
30DEC26 26.00 C 0.00 0.00 0.00 0.50 -0.11 19 0 101 0
30DEC26 27.00 C 0.30 0.30 0.30 0.30 -0.07 19 10 100 0
30DEC26 28.00 C 0.00 0.00 0.00 0.18 -0.03 19 0 54 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 140 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 0.00 20 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 19 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 23 0
30MAR27 17.50 C 0.00 0.00 0.00 6.51 -0.36 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.05 -0.35 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.57 -0.35 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.10 -0.37 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.63 -0.39 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.18 -0.40 22 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 3.25 -0.38 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.54 -0.33 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.00 -0.29 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 1.49 -0.24 20 0 8 0
30MAR27 25.00 C 0.00 0.00 0.00 1.09 -0.19 19 0 19 0
30MAR27 26.00 C 0.00 0.00 0.00 0.77 -0.16 19 0 3 0
30MAR27 27.00 C 0.00 0.00 0.00 0.54 -0.11 19 0 31 0
30MAR27 28.00 C 0.43 0.43 0.43 0.36 -0.08 19 10 2 -10
30MAR27 29.00 C 0.25 0.25 0.25 0.25 -0.06 19 4 11 +4
30MAR27 30.00 C 0.20 0.20 0.20 0.18 -0.02 19 6 39 -6
30MAR27 31.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 0.00 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.51 -0.36 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.05 -0.35 24 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.57 -0.35 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.10 -0.37 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.63 -0.39 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.29 -0.30 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.51 -0.41 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.81 -0.38 19 0 0 0
29JUN27 23.00 C 2.38 2.38 2.38 2.24 -0.20 19 10 10 +10
29JUN27 24.00 C 0.00 0.00 0.00 1.69 -0.25 18 0 14 0
29JUN27 25.00 C 1.33 1.33 1.33 1.31 -0.23 19 10 20 +10
29JUN27 26.00 C 1.03 1.03 1.03 0.99 -0.18 19 10 20 0
29JUN27 27.00 C 0.00 0.00 0.00 0.73 -0.16 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.54 -0.13 19 0 33 0
29JUN27 29.00 C 0.00 0.00 0.00 0.39 -0.10 19 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 0.29 -0.07 19 0 10 0
29JUN27 31.00 C 0.00 0.00 0.00 0.20 -0.06 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.14 -0.05 19 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.09 -0.05 18 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.06 -0.04 18 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.04 -0.03 18 0 0 0
TOTAL CALL 1,485 25,190 +679
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 112 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 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 62 0 313 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 642 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 708 0
29JUN26 23.00 P 0.06 0.09 0.06 0.06 +0.04 23 352 1,441 +261
29JUN26 24.00 P 0.16 0.49 0.15 0.45 +0.26 23 347 4,962 +71
29JUN26 25.00 P 1.05 1.22 1.05 1.31 +0.45 25 37 3,724 -37
29JUN26 26.00 P 0.00 0.00 0.00 2.30 +0.46 0 0 1,472 0
29JUN26 27.00 P 0.00 0.00 0.00 3.30 +0.46 0 0 207 0
29JUN26 28.00 P 4.40 4.40 4.40 4.30 +0.46 0 20 136 -20
29JUN26 29.00 P 0.00 0.00 0.00 5.30 +0.46 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.30 +0.46 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 7.30 +0.46 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.30 +0.46 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.30 +0.46 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.30 +0.46 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.30 +0.46 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.30 +0.46 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.30 +0.46 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 19.50 P 0.04 0.04 0.04 0.01 0.00 28 30 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 406 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 203 0
30JUL26 22.00 P 0.13 0.17 0.13 0.08 +0.04 20 126 358 +13
30JUL26 23.00 P 0.20 0.31 0.20 0.29 +0.13 20 120 982 +70
30JUL26 24.00 P 0.47 0.75 0.47 0.71 +0.25 19 97 2,081 -28
30JUL26 25.00 P 1.11 1.11 1.11 1.42 +0.37 19 30 1,787 +20
30JUL26 26.00 P 0.00 0.00 0.00 2.31 +0.43 18 0 591 0
30JUL26 27.00 P 3.20 3.20 3.20 3.30 +0.46 0 1 96 0
30JUL26 28.00 P 0.00 0.00 0.00 4.30 +0.46 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 5.30 +0.46 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.30 +0.46 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.30 +0.46 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.30 +0.46 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.30 +0.46 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.30 +0.46 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.30 +0.46 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.30 +0.46 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
28AUG26 20.00 P 0.09 0.09 0.09 0.02 +0.01 21 20 110 +20
28AUG26 21.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 125 0
28AUG26 22.00 P 0.20 0.25 0.20 0.19 +0.07 20 14 640 +14
28AUG26 23.00 P 0.39 0.50 0.39 0.46 +0.14 20 71 1,161 0
28AUG26 24.00 P 0.70 0.85 0.70 0.89 +0.21 19 10 1,017 0
28AUG26 25.00 P 1.40 1.46 1.40 1.53 +0.31 18 80 499 +80
28AUG26 26.00 P 0.00 0.00 0.00 2.38 +0.41 20 0 185 0
28AUG26 27.00 P 0.00 0.00 0.00 3.31 +0.44 20 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 4.30 +0.46 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.30 +0.45 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.30 +0.46 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.30 +0.46 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.30 +0.46 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.30 +0.46 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.32 +0.48 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.30 +0.46 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.30 +0.46 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 19 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 136 0
29SEP26 21.00 P 0.18 0.23 0.18 0.12 +0.05 20 170 280 +141
29SEP26 22.00 P 0.00 0.00 0.00 0.29 +0.10 19 0 124 0
29SEP26 23.00 P 0.50 0.64 0.50 0.60 +0.20 20 64 717 +36
29SEP26 24.00 P 0.88 1.03 0.88 1.05 +0.28 19 26 344 +26
29SEP26 25.00 P 1.42 1.54 1.42 1.64 +0.33 18 16 193 +16
29SEP26 26.00 P 2.05 2.05 2.05 2.45 +0.39 19 30 91 +24
29SEP26 27.00 P 3.31 3.31 3.31 3.44 +0.53 24 1 937 0
29SEP26 28.00 P 0.00 0.00 0.00 4.30 +0.46 0 0 85 0
29SEP26 29.00 P 0.00 0.00 0.00 5.30 +0.45 0 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 6.30 +0.46 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.30 +0.46 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.30 +0.46 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.30 +0.46 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.32 +0.48 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.30 +0.46 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.30 +0.46 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.30 +0.46 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 471 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 +0.03 19 0 142 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 +0.04 19 0 33 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 +0.06 19 0 55 0
30DEC26 20.00 P 0.24 0.28 0.24 0.20 +0.07 19 109 300 +109
30DEC26 21.00 P 0.00 0.00 0.00 0.39 +0.12 19 0 294 0
30DEC26 22.00 P 0.00 0.00 0.00 0.69 +0.18 19 0 177 0
30DEC26 23.00 P 0.91 1.00 0.91 1.10 +0.24 19 11 253 +11
30DEC26 24.00 P 0.00 0.00 0.00 1.59 +0.28 19 0 1,079 0
30DEC26 25.00 P 1.90 1.90 1.90 2.22 +0.36 18 80 93 0
30DEC26 26.00 P 0.00 0.00 0.00 3.01 +0.39 19 0 20 0
30DEC26 27.00 P 0.00 0.00 0.00 3.83 +0.42 19 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 4.64 +0.35 16 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 5.56 +0.34 12 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.52 +0.34 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.49 +0.34 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.54 +0.46 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.52 +0.46 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.51 +0.47 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.50 +0.47 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.49 +0.47 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.48 +0.47 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.06 +0.02 19 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 0.09 +0.03 19 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 +0.04 19 0 81 0
30MAR27 19.00 P 0.24 0.24 0.24 0.18 +0.04 19 1 84 +1
30MAR27 19.50 P 0.00 0.00 0.00 0.24 +0.05 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.33 +0.07 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.57 +0.11 19 0 61 0
30MAR27 22.00 P 0.00 0.00 0.00 0.90 +0.16 19 0 80 0
30MAR27 23.00 P 0.00 0.00 0.00 1.29 +0.19 19 0 109 0
30MAR27 24.00 P 0.00 0.00 0.00 1.78 +0.24 19 0 119 0
30MAR27 25.00 P 0.00 0.00 0.00 2.38 +0.25 18 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 3.17 +0.33 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.96 +0.37 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 4.72 +0.33 17 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 5.62 +0.35 16 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 6.56 +0.35 15 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.54 +0.37 15 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.54 +0.43 18 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.52 +0.43 18 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.51 +0.46 20 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.50 +0.47 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.49 +0.47 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 210 0
29JUN27 18.50 P 0.27 0.27 0.27 0.18 +0.02 19 2 12 +2
29JUN27 19.00 P 0.30 0.36 0.30 0.24 +0.02 19 25 77 +25
29JUN27 19.50 P 0.00 0.00 0.00 0.33 +0.04 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.42 +0.04 19 0 6 0
29JUN27 21.00 P 0.76 0.76 0.76 0.68 +0.08 19 4 50 +4
29JUN27 22.00 P 0.91 0.91 0.91 1.03 +0.12 19 1 106 +1
29JUN27 23.00 P 0.00 0.00 0.00 1.47 +0.14 19 0 50 0
29JUN27 24.00 P 1.88 1.88 1.88 1.95 +0.16 19 10 27 +10
29JUN27 25.00 P 0.00 0.00 0.00 2.52 +0.16 18 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.26 +0.24 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.98 +0.36 18 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.82 +0.41 18 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.74 +0.37 18 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.66 +0.40 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.60 +0.42 18 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.56 +0.43 18 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.54 +0.45 19 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.51 +0.45 17 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.50 +0.46 19 0 0 0
TOTAL PUT 1,905 35,098 +870
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$ 348.00
26JUN26 280.00 C 0.00 0.00 0.00 68.46 - 126 0 0 -
26JUN26 285.00 C 0.00 0.00 0.00 63.14 -5.00 92 0 0 0
26JUN26 290.00 C 0.00 0.00 0.00 58.20 -4.99 91 0 0 0
26JUN26 295.00 C 0.00 0.00 0.00 53.30 -4.96 91 0 0 0
26JUN26 300.00 C 0.00 0.00 0.00 48.46 -4.93 91 0 0 0
26JUN26 310.00 C 0.00 0.00 0.00 39.08 -4.78 91 0 0 0
26JUN26 320.00 C 0.00 0.00 0.00 30.32 -4.52 91 0 0 0
26JUN26 330.00 C 0.00 0.00 0.00 22.72 -3.89 93 0 0 0
26JUN26 340.00 C 0.00 0.00 0.00 16.03 -3.73 92 0 15 0
26JUN26 350.00 C 15.00 15.00 15.00 10.75 -2.73 92 2 62 +2
26JUN26 360.00 C 14.44 14.44 10.75 6.76 -2.13 91 25 232 +15
26JUN26 370.00 C 6.95 6.95 5.62 4.12 -1.50 92 17 264 +1
26JUN26 380.00 C 3.86 4.34 3.50 2.32 -1.12 92 28 137 0
26JUN26 390.00 C 4.00 4.00 1.48 1.23 -0.71 92 35 115 +2
26JUN26 400.00 C 0.83 0.84 0.82 0.62 -0.42 92 32 46 -30
26JUN26 410.00 C 0.00 0.00 0.00 0.30 -0.23 92 0 21 0
26JUN26 420.00 C 0.21 0.21 0.21 0.13 -0.13 91 2 99 0
26JUN26 430.00 C 0.00 0.00 0.00 0.06 -0.06 92 0 15 0
26JUN26 440.00 C 0.00 0.00 0.00 0.02 -0.03 90 0 0 0
26JUN26 450.00 C 0.00 0.00 0.00 0.01 -0.02 92 0 0 0
26JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 99 0 19 0
29JUN26 200.00 C 0.00 0.00 0.00 148.40 -5.09 195 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 143.40 -5.10 187 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 138.41 -5.09 180 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 133.41 -5.10 172 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 129.12 -4.40 199 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 123.43 -5.09 158 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 118.43 -5.10 151 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 113.44 -5.13 145 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 108.45 -5.10 138 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 104.14 -4.41 159 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 98.47 -5.10 126 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 93.49 -5.09 120 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 88.51 -5.12 114 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 83.49 -5.18 107 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 78.60 -5.12 105 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 74.31 -3.76 117 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 69.29 -3.85 109 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 63.21 -5.03 65 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 58.28 -5.02 65 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 53.39 -5.02 65 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 48.56 -5.01 65 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 39.21 -4.94 65 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 30.48 -4.79 65 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 23.14 -4.05 68 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 16.51 -4.11 68 0 81 0
29JUN26 350.00 C 11.92 11.92 11.10 11.10 -2.77 67 20 178 +15
29JUN26 360.00 C 11.18 11.18 7.23 7.10 -2.30 66 66 492 +1
29JUN26 370.00 C 6.83 6.90 4.42 4.28 -1.84 66 274 480 +61
29JUN26 380.00 C 4.41 4.43 2.69 2.43 -1.45 66 394 613 -141
29JUN26 390.00 C 2.30 2.30 1.58 1.31 -1.00 66 240 929 +65
29JUN26 400.00 C 1.65 1.70 0.97 0.67 -0.66 66 305 1,310 +134
29JUN26 410.00 C 1.00 1.06 0.59 0.32 -0.40 65 163 4,394 +83
29JUN26 420.00 C 0.50 0.50 0.40 0.15 -0.22 65 5 2,724 -5
29JUN26 430.00 C 0.25 0.25 0.25 0.06 -0.13 65 6 1,211 -6
29JUN26 440.00 C 0.12 0.12 0.12 0.03 -0.06 66 5 1,705 -5
29JUN26 450.00 C 0.18 0.19 0.18 0.02 -0.02 69 5 1,077 -1
29JUN26 460.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 1,365 0
29JUN26 470.00 C 0.04 0.04 0.04 0.01 0.00 75 15 492 -12
29JUN26 480.00 C 0.22 0.22 0.03 0.01 0.00 79 17 334 -17
29JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 84 0 67 0
29JUN26 500.00 C 0.19 0.20 0.19 0.01 0.00 89 20 2,208 +15
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 93 0 93 0
29JUN26 520.00 C 0.01 0.01 0.01 0.01 0.00 97 20 360 -20
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 102 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 106 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,276 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 114 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 117 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 121 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 125 0 311 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 129 0 306 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 132 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 136 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 139 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 146 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 149 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 152 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 155 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 158 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 161 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 167 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 178 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
03JUL26 280.00 C 0.00 0.00 0.00 69.99 - 94 0 0 -
03JUL26 285.00 C 0.00 0.00 0.00 64.58 -3.79 82 0 0 0
03JUL26 290.00 C 0.00 0.00 0.00 58.53 -4.94 57 0 0 0
03JUL26 295.00 C 0.00 0.00 0.00 53.72 -4.89 57 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 48.99 -4.83 57 0 0 0
03JUL26 310.00 C 0.00 0.00 0.00 39.89 -4.63 57 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 31.46 -4.33 57 0 0 0
03JUL26 330.00 C 0.00 0.00 0.00 24.29 -3.56 59 0 0 0
03JUL26 340.00 C 0.00 0.00 0.00 17.76 -3.45 58 0 0 0
03JUL26 350.00 C 0.00 0.00 0.00 12.49 -2.61 57 0 0 0
03JUL26 360.00 C 9.51 9.51 9.51 8.46 -2.07 57 1 1 +1
03JUL26 370.00 C 5.70 5.70 5.70 5.55 -1.58 58 15 15 +15
03JUL26 380.00 C 6.00 6.00 3.70 3.44 -1.21 57 33 31 +31
03JUL26 390.00 C 3.81 3.81 2.35 2.04 -0.83 57 91 106 +91
03JUL26 400.00 C 0.00 0.00 0.00 1.17 -0.53 57 0 0 0
03JUL26 410.00 C 1.06 1.06 1.06 0.64 -0.33 57 15 15 0
03JUL26 420.00 C 0.00 0.00 0.00 0.34 -0.19 57 0 0 0
03JUL26 430.00 C 0.00 0.00 0.00 0.17 -0.11 57 0 0 0
03JUL26 440.00 C 0.00 0.00 0.00 0.08 -0.06 57 0 0 0
03JUL26 450.00 C 0.00 0.00 0.00 0.04 -0.03 57 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 149.87 -4.21 99 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 144.89 -3.61 95 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 138.81 -5.30 68 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 133.84 -5.29 66 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 129.96 -4.19 84 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 125.01 -3.51 81 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 120.07 -4.26 78 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 114.06 -4.51 60 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 110.25 -3.30 73 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 105.13 -3.46 68 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 100.52 -3.12 68 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 95.69 -4.14 66 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 90.78 -4.18 64 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 85.94 -4.17 61 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 81.13 -3.07 59 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 76.20 -3.21 56 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 70.77 -4.95 50 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 66.76 -3.13 52 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 60.56 -4.71 42 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 56.12 -4.63 42 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 51.81 -4.53 42 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 43.62 -4.29 42 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 36.12 -3.99 42 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 29.74 -3.28 43 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 23.71 -2.97 43 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 18.59 -2.37 43 0 121 0
30JUL26 360.00 C 0.00 0.00 0.00 14.36 -1.78 43 0 408 0
30JUL26 370.00 C 13.80 13.80 13.80 10.97 -1.61 43 1 452 0
30JUL26 380.00 C 0.00 0.00 0.00 8.25 -1.37 43 0 252 0
30JUL26 390.00 C 0.00 0.00 0.00 6.03 -1.31 43 0 437 0
30JUL26 400.00 C 6.41 6.41 5.16 4.34 -0.96 43 34 305 -11
30JUL26 410.00 C 4.32 4.32 3.70 3.07 -0.83 43 15 292 +3
30JUL26 420.00 C 3.47 3.47 2.73 2.14 -0.63 43 18 319 +15
30JUL26 430.00 C 2.76 2.76 2.42 1.47 -0.47 43 3 198 0
30JUL26 440.00 C 2.10 2.10 1.80 1.00 -0.34 43 5 286 +5
30JUL26 450.00 C 1.61 1.61 1.43 0.67 -0.24 43 25 404 +17
30JUL26 460.00 C 1.20 1.20 1.10 0.44 -0.16 42 4 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.28 -0.12 42 0 311 0
30JUL26 480.00 C 0.69 0.69 0.65 0.19 -0.07 43 8 281 +4
30JUL26 490.00 C 0.00 0.00 0.00 0.12 -0.05 42 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 135 0
30JUL26 510.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 37 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 149.87 -4.21 69 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 145.98 -2.52 77 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 140.04 -4.07 65 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 135.15 -3.98 63 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 130.33 -3.82 62 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 125.99 -2.76 65 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 120.93 -3.40 61 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 116.08 -3.02 60 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 111.42 -2.84 59 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 106.61 -2.83 57 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 102.78 -1.85 61 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 97.04 -2.81 54 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 92.11 -2.98 52 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 87.45 -4.09 50 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 83.23 -2.85 51 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 78.18 -3.31 48 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 73.74 -3.97 47 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 69.63 -2.84 47 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 65.27 -2.85 46 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 61.03 -2.77 45 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 55.26 -4.04 40 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 47.70 -3.76 40 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 40.76 -3.44 40 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 34.90 -2.67 41 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 29.17 -2.62 41 0 20 0
28AUG26 350.00 C 29.31 29.31 29.31 24.11 -2.26 41 30 52 +30
28AUG26 360.00 C 24.19 24.35 20.30 20.20 -1.91 41 94 203 +72
28AUG26 370.00 C 17.33 17.33 17.33 16.21 -1.53 41 15 294 +15
28AUG26 380.00 C 15.65 15.65 15.65 13.20 -1.34 41 1 315 0
28AUG26 390.00 C 12.39 12.39 12.39 10.53 -1.26 41 15 607 +2
28AUG26 400.00 C 0.00 0.00 0.00 8.32 -1.04 41 0 229 0
28AUG26 410.00 C 0.00 0.00 0.00 6.52 -0.84 41 0 165 0
28AUG26 420.00 C 0.00 0.00 0.00 5.07 -0.67 41 0 218 0
28AUG26 430.00 C 0.00 0.00 0.00 3.91 -0.53 41 0 264 0
28AUG26 440.00 C 0.00 0.00 0.00 2.91 -0.50 40 0 86 0
28AUG26 450.00 C 0.00 0.00 0.00 2.21 -0.31 40 0 134 0
28AUG26 460.00 C 0.00 0.00 0.00 1.67 -0.24 40 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 1.25 -0.19 40 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 0.94 -0.13 40 0 21 0
28AUG26 490.00 C 1.40 1.47 1.40 0.72 -0.08 40 3 33 +2
28AUG26 500.00 C 0.00 0.00 0.00 0.51 -0.08 40 0 246 0
28AUG26 510.00 C 0.00 0.00 0.00 0.38 -0.05 40 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.28 -0.04 40 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.20 -0.03 40 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.04 0.00 40 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.03 0.00 40 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.02 0.00 40 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 152.88 -1.20 75 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 147.00 -1.70 67 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 142.90 -1.21 69 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 138.04 -1.09 67 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 133.23 -0.99 65 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 128.41 -0.92 63 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 123.62 -0.84 61 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 118.84 -0.85 59 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 114.00 -1.05 57 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 109.14 -1.21 55 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 104.34 -1.25 53 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 99.60 -1.37 52 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 94.93 -1.49 50 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 90.34 -1.62 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 85.84 -1.67 48 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 81.43 -1.71 47 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 77.12 -1.84 46 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 72.92 -2.04 45 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 68.84 -2.03 45 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 64.88 -1.99 44 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 61.04 -1.93 44 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 52.20 -3.47 40 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 45.68 -3.19 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 40.06 -2.55 41 0 0 0
29SEP26 340.00 C 37.91 37.91 37.91 34.50 -2.75 40 15 35 0
29SEP26 350.00 C 32.86 32.86 32.86 29.57 -2.18 40 15 95 +15
29SEP26 360.00 C 26.61 26.61 26.02 25.24 -1.91 40 30 113 +25
29SEP26 370.00 C 23.54 23.54 22.37 21.48 -1.63 40 45 910 +18
29SEP26 380.00 C 18.87 18.87 18.87 18.26 -1.32 40 15 96 +6
29SEP26 390.00 C 0.00 0.00 0.00 15.50 -1.10 41 0 115 0
29SEP26 400.00 C 0.00 0.00 0.00 13.00 -1.10 41 0 198 0
29SEP26 410.00 C 0.00 0.00 0.00 10.80 -0.97 41 0 1,322 0
29SEP26 420.00 C 0.00 0.00 0.00 8.93 -0.82 41 0 169 0
29SEP26 430.00 C 0.00 0.00 0.00 7.35 -0.68 41 0 399 0
29SEP26 440.00 C 0.00 0.00 0.00 5.85 -0.74 40 0 979 0
29SEP26 450.00 C 0.00 0.00 0.00 4.78 -0.45 40 0 504 0
29SEP26 460.00 C 5.86 5.86 5.86 3.89 -0.49 40 1 686 -1
29SEP26 470.00 C 0.00 0.00 0.00 3.15 -0.30 40 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 2.55 -0.23 40 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 2.05 -0.19 40 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 1.65 -0.15 40 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 1.32 -0.12 40 0 51 0
29SEP26 520.00 C 2.41 2.41 2.41 1.06 -0.09 40 15 421 +15
29SEP26 530.00 C 0.00 0.00 0.00 0.84 -0.07 40 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.67 -0.06 40 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.53 -0.05 40 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 0.42 -0.03 40 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.33 -0.03 40 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.26 -0.02 40 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.21 -0.02 40 0 754 0
29SEP26 600.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.08 0.00 40 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.05 0.00 40 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.04 0.00 40 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.03 0.00 40 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.02 0.00 40 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 39 0 36 0
30DEC26 200.00 C 0.00 0.00 0.00 155.90 -0.82 60 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 150.96 -1.06 57 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 146.06 -1.36 55 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 141.19 -1.58 54 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 136.35 -1.81 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 131.57 -2.00 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 126.83 -2.21 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 122.16 -2.41 47 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 117.54 -2.52 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 112.99 -2.69 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 108.51 -2.96 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 104.11 -3.03 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 99.80 -3.15 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 95.57 -3.43 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 91.43 -3.64 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 87.39 -3.46 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 83.45 -3.78 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 79.61 -3.64 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 75.88 -3.98 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 72.26 -3.79 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 68.75 -3.99 39 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 62.06 -3.83 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 54.20 -5.41 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 48.59 -5.13 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 43.42 -5.00 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 38.68 -5.34 37 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 34.36 -5.17 37 0 30 0
30DEC26 370.00 C 0.00 0.00 0.00 31.27 -4.03 38 0 68 0
30DEC26 380.00 C 33.39 33.56 32.25 27.68 -4.01 38 80 266 +80
30DEC26 390.00 C 0.00 0.00 0.00 24.39 -4.05 38 0 1,037 0
30DEC26 400.00 C 0.00 0.00 0.00 21.43 -3.97 37 0 137 0
30DEC26 410.00 C 0.00 0.00 0.00 18.25 -3.91 37 0 209 0
30DEC26 420.00 C 0.00 0.00 0.00 15.96 -3.79 37 0 185 0
30DEC26 430.00 C 0.00 0.00 0.00 13.94 -3.17 37 0 192 0
30DEC26 440.00 C 0.00 0.00 0.00 12.15 -2.95 37 0 289 0
30DEC26 450.00 C 0.00 0.00 0.00 10.88 -2.42 37 0 655 0
30DEC26 460.00 C 0.00 0.00 0.00 9.17 -2.53 37 0 1,148 0
30DEC26 470.00 C 0.00 0.00 0.00 7.95 -2.33 37 0 626 0
30DEC26 480.00 C 11.55 11.55 11.55 6.89 -2.13 37 15 112 0
30DEC26 490.00 C 0.00 0.00 0.00 5.95 -1.95 37 0 7 0
30DEC26 500.00 C 9.41 9.41 8.00 5.14 -1.78 37 16 192 +1
30DEC26 510.00 C 0.00 0.00 0.00 4.43 -1.62 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 3.82 -1.47 37 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 3.28 -1.33 37 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 2.82 -1.20 37 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 2.42 -1.09 37 0 65 0
30DEC26 560.00 C 0.00 0.00 0.00 2.08 -0.97 37 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 1.78 -0.88 37 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 1.53 -0.78 37 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 1.31 -0.70 37 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 1.15 -0.60 37 0 110 0
30DEC26 610.00 C 0.00 0.00 0.00 0.96 -0.56 37 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.82 -0.50 37 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.70 -0.44 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.60 -0.39 37 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.51 -0.35 37 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.44 -0.31 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.37 -0.28 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.32 -0.24 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.27 -0.23 37 0 94 0
30DEC26 700.00 C 0.00 0.00 0.00 0.23 -0.19 37 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 158.34 -1.40 52 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 153.83 -1.51 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 149.33 -1.40 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 144.76 -1.62 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 140.25 -1.63 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 135.79 -1.82 47 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 131.41 -1.89 47 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 127.09 -1.95 46 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 122.85 -1.93 45 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 118.68 -2.01 45 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 114.60 -2.07 44 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 110.59 -2.07 44 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 106.66 -2.01 43 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 102.83 -2.00 43 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 99.08 -1.94 42 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 95.41 -1.85 42 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 91.84 -1.88 42 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 88.36 -1.79 42 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 84.97 -1.63 41 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 81.68 -1.54 41 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 78.47 -1.45 41 0 21 0
30MAR27 310.00 C 0.00 0.00 0.00 72.34 -1.23 41 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 65.16 -2.34 39 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 61.17 -0.75 40 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 56.05 -0.67 40 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 51.27 -1.87 40 0 45 0
30MAR27 360.00 C 0.00 0.00 0.00 46.78 -0.60 40 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 41.74 -1.31 39 0 32 0
30MAR27 380.00 C 0.00 0.00 0.00 36.96 -2.29 38 0 16 0
30MAR27 390.00 C 0.00 0.00 0.00 34.74 -1.00 39 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 31.64 -0.86 39 0 4 0
30MAR27 410.00 C 0.00 0.00 0.00 28.79 -1.62 39 0 106 0
30MAR27 420.00 C 0.00 0.00 0.00 26.96 +0.16 39 0 61 0
30MAR27 430.00 C 0.00 0.00 0.00 24.49 +0.19 39 0 61 0
30MAR27 440.00 C 0.00 0.00 0.00 21.58 -0.43 39 0 1,345 0
30MAR27 450.00 C 0.00 0.00 0.00 19.57 -0.95 39 0 32 0
30MAR27 460.00 C 0.00 0.00 0.00 17.74 -0.28 39 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 16.07 -0.22 39 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 14.55 -0.16 39 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 13.17 -0.11 39 0 30 0
30MAR27 500.00 C 12.12 12.12 12.12 11.91 -0.07 39 2 78 0
30MAR27 510.00 C 0.00 0.00 0.00 10.77 -0.03 39 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 9.73 -0.01 39 0 5 0
30MAR27 530.00 C 11.40 11.40 11.40 8.79 +0.02 39 2 1 -1
30MAR27 540.00 C 0.00 0.00 0.00 7.94 +0.04 39 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 7.17 +0.06 39 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 6.47 +0.07 39 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 5.84 +0.08 39 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 5.27 +0.09 39 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 4.76 +0.10 39 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 4.29 +0.10 39 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 3.87 +0.10 39 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 3.49 +0.10 39 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 97.69 - 41 0 0 -
29JUN27 285.00 C 0.00 0.00 0.00 94.38 -1.27 41 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 91.15 -1.19 41 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 88.01 -1.11 40 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 84.95 -1.07 40 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 79.00 -1.04 40 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 73.35 -0.92 40 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 68.04 -0.87 39 0 2 0
29JUN27 340.00 C 0.00 0.00 0.00 62.99 -0.80 39 0 0 0
29JUN27 350.00 C 57.07 57.35 57.07 57.15 -3.44 38 90 90 +90
29JUN27 360.00 C 0.00 0.00 0.00 54.27 -0.34 39 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 49.92 -0.59 39 0 27 0
29JUN27 380.00 C 0.00 0.00 0.00 45.82 -0.91 38 0 4 0
29JUN27 390.00 C 0.00 0.00 0.00 41.82 -1.42 38 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 38.69 -1.29 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 35.86 -1.60 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 33.16 -1.61 38 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 30.72 -1.32 38 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 27.19 -2.31 37 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 25.84 -0.53 38 0 3 0
29JUN27 460.00 C 0.00 0.00 0.00 23.81 -0.45 38 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 21.93 -0.38 38 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 20.20 -0.31 38 0 1 0
TOTAL CALL 2,463 52,196 +697
26JUN26 280.00 P 0.00 0.00 0.00 0.03 - 90 0 0 -
26JUN26 285.00 P 0.00 0.00 0.00 0.07 +0.02 92 0 0 0
26JUN26 290.00 P 0.00 0.00 0.00 0.13 +0.03 92 0 0 0
26JUN26 295.00 P 0.31 0.31 0.31 0.23 +0.06 91 3 3 +3
26JUN26 300.00 P 0.46 0.46 0.46 0.40 +0.10 92 2 13 +2
26JUN26 310.00 P 0.94 1.10 0.94 1.03 +0.24 92 30 30 +30
26JUN26 320.00 P 1.74 1.74 1.66 2.30 +0.50 92 45 76 +45
26JUN26 330.00 P 2.72 3.67 2.72 4.42 +0.82 91 15 254 -6
26JUN26 340.00 P 6.50 6.50 6.50 7.73 +1.29 90 3 115 +3
26JUN26 350.00 P 8.18 10.51 8.18 12.44 +1.92 90 23 211 +23
26JUN26 360.00 P 0.00 0.00 0.00 18.45 +2.12 90 0 204 0
26JUN26 370.00 P 0.00 0.00 0.00 25.42 +3.12 86 0 61 0
26JUN26 380.00 P 0.00 0.00 0.00 34.19 +3.94 91 0 23 0
26JUN26 390.00 P 0.00 0.00 0.00 43.12 +4.34 91 0 0 0
26JUN26 400.00 P 0.00 0.00 0.00 52.54 +4.62 91 0 0 0
26JUN26 410.00 P 0.00 0.00 0.00 62.23 +4.80 91 0 0 0
26JUN26 420.00 P 0.00 0.00 0.00 72.03 +4.99 84 0 0 0
26JUN26 430.00 P 0.00 0.00 0.00 82.02 +4.77 91 0 0 0
26JUN26 440.00 P 0.00 0.00 0.00 92.00 +4.99 0 0 0 0
26JUN26 450.00 P 0.00 0.00 0.00 102.00 +5.00 0 0 0 0
26JUN26 460.00 P 0.00 0.00 0.00 112.00 +5.00 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 99 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 89 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 75 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.02 0.00 66 0 3 0
29JUN26 280.00 P 0.00 0.00 0.00 0.04 0.00 66 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.07 -0.01 65 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.14 -0.01 65 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 0.25 0.00 65 0 16 0
29JUN26 300.00 P 0.00 0.00 0.00 0.43 +0.02 66 0 458 0
29JUN26 310.00 P 0.00 0.00 0.00 1.09 +0.08 66 0 240 0
29JUN26 320.00 P 1.79 2.50 1.79 2.38 +0.21 66 146 597 0
29JUN26 330.00 P 3.23 4.50 3.23 4.54 +0.47 65 241 948 -39
29JUN26 340.00 P 6.11 7.86 6.11 8.11 +1.37 66 109 681 +15
29JUN26 350.00 P 9.00 12.35 9.00 12.44 +0.97 64 33 963 -15
29JUN26 360.00 P 17.40 18.92 17.40 18.79 +1.79 66 167 965 -19
29JUN26 370.00 P 21.88 26.24 21.88 26.23 +3.13 67 134 3,697 -69
29JUN26 380.00 P 32.07 35.76 32.07 34.22 +3.52 65 10 1,920 -10
29JUN26 390.00 P 38.20 40.85 38.20 43.14 +4.00 65 202 3,963 -2
29JUN26 400.00 P 47.60 51.53 47.60 52.54 +4.62 65 3 6,345 -3
29JUN26 410.00 P 55.00 57.00 55.00 62.23 +4.67 66 14 1,635 -141
29JUN26 420.00 P 70.00 70.00 70.00 72.06 +2.80 65 2 2,821 -2
29JUN26 430.00 P 79.39 82.00 77.00 84.47 +5.08 123 5 575 -5
29JUN26 440.00 P 0.00 0.00 0.00 93.05 +3.43 111 0 475 0
29JUN26 450.00 P 0.00 0.00 0.00 102.00 +4.92 0 0 341 -529
29JUN26 460.00 P 0.00 0.00 0.00 112.00 +3.66 0 1 285 -10
29JUN26 470.00 P 0.00 0.00 0.00 122.00 +5.00 0 0 148 0
29JUN26 480.00 P 0.00 0.00 0.00 132.00 +5.00 0 0 15 0
29JUN26 490.00 P 0.00 0.00 0.00 142.00 +5.00 0 0 21 0
29JUN26 500.00 P 149.40 149.40 149.40 152.00 +5.00 0 4 855 0
29JUN26 510.00 P 0.00 0.00 0.00 162.00 +5.00 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 172.00 +5.00 0 0 0 0
29JUN26 530.00 P 179.55 179.55 179.55 182.00 +5.00 0 9 31 0
29JUN26 540.00 P 189.54 189.54 189.54 192.00 +5.00 0 9 15 0
29JUN26 550.00 P 0.00 0.00 0.00 202.00 +5.00 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 212.00 +5.00 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 222.00 +5.00 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 232.00 +5.00 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 242.00 +5.00 0 0 0 0
29JUN26 600.00 P 249.55 249.55 249.55 252.00 +5.00 0 9 265 -3
29JUN26 610.00 P 0.00 0.00 0.00 262.00 +5.00 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 272.00 +5.00 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 282.00 +5.00 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 292.00 +5.00 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 302.00 +5.00 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 312.00 +5.00 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 322.00 +5.00 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 332.00 +5.00 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 342.00 +5.00 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 352.00 +5.00 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 362.00 +5.00 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 372.00 +5.00 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 382.00 +5.00 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 392.00 +5.00 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 402.00 +5.00 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 412.00 +5.00 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 422.00 +5.00 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 432.00 +5.00 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 442.00 +5.00 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 452.00 +5.00 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 462.00 +5.00 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 472.00 +5.00 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 482.00 +5.00 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 492.00 +5.00 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 502.00 +5.00 0 0 0 0
03JUL26 280.00 P 0.00 0.00 0.00 0.11 - 57 0 0 -
03JUL26 285.00 P 0.00 0.00 0.00 0.19 +0.06 57 0 3 0
03JUL26 290.00 P 0.00 0.00 0.00 0.31 +0.09 57 0 2 0
03JUL26 295.00 P 0.00 0.00 0.00 0.50 +0.13 57 0 15 0
03JUL26 300.00 P 0.00 0.00 0.00 0.78 +0.20 57 0 0 0
03JUL26 310.00 P 0.00 0.00 0.00 1.69 +0.40 57 0 45 0
03JUL26 320.00 P 2.99 2.99 2.99 3.33 +0.75 57 3 135 0
03JUL26 330.00 P 0.00 0.00 0.00 5.75 +1.02 57 0 3 0
03JUL26 340.00 P 0.00 0.00 0.00 9.24 +1.70 56 0 3 0
03JUL26 350.00 P 11.57 11.57 11.57 13.97 +2.05 56 15 15 +15
03JUL26 360.00 P 0.00 0.00 0.00 19.97 +2.24 56 0 0 0
03JUL26 370.00 P 0.00 0.00 0.00 27.14 +3.39 57 0 0 0
03JUL26 380.00 P 0.00 0.00 0.00 35.11 +3.87 57 0 0 0
03JUL26 390.00 P 0.00 0.00 0.00 43.73 +4.21 57 0 0 0
03JUL26 400.00 P 0.00 0.00 0.00 52.92 +4.51 57 0 0 0
03JUL26 410.00 P 0.00 0.00 0.00 62.44 +4.72 57 0 0 0
03JUL26 420.00 P 0.00 0.00 0.00 72.17 +2.91 57 0 0 0
03JUL26 430.00 P 0.00 0.00 0.00 84.47 +5.08 96 0 0 0
03JUL26 440.00 P 0.00 0.00 0.00 93.05 +3.43 87 0 0 0
03JUL26 450.00 P 0.00 0.00 0.00 102.00 +4.92 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 3 0
30JUL26 255.00 P 0.00 0.00 0.00 0.14 +0.03 42 0 100 0
30JUL26 260.00 P 0.00 0.00 0.00 0.22 +0.05 42 0 30 0
30JUL26 265.00 P 0.00 0.00 0.00 0.32 +0.06 42 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.48 +0.10 42 0 105 0
30JUL26 275.00 P 0.00 0.00 0.00 0.68 +0.14 42 0 0 0
30JUL26 280.00 P 1.40 1.40 1.40 0.93 +0.16 42 3 235 0
30JUL26 285.00 P 1.76 1.76 1.76 1.33 +0.25 43 3 5 +3
30JUL26 290.00 P 0.00 0.00 0.00 1.79 +0.33 43 0 76 0
30JUL26 295.00 P 0.00 0.00 0.00 2.33 +0.38 43 0 204 0
30JUL26 300.00 P 2.80 3.37 2.80 3.06 +0.54 43 7 184 +4
30JUL26 310.00 P 3.76 4.04 3.76 4.90 +0.76 43 12 182 +12
30JUL26 320.00 P 7.20 7.20 7.20 7.20 +1.02 42 4 454 +4
30JUL26 330.00 P 8.57 10.04 8.57 10.51 +1.55 42 16 515 +1
30JUL26 340.00 P 13.39 14.07 13.39 14.47 +1.91 42 32 2,541 -11
30JUL26 350.00 P 18.04 18.04 18.04 19.36 +1.71 42 10 424 0
30JUL26 360.00 P 23.57 24.32 23.57 25.15 +2.71 42 29 715 +1
30JUL26 370.00 P 27.57 30.85 27.48 31.90 +3.24 42 114 679 +97
30JUL26 380.00 P 0.00 0.00 0.00 39.29 +4.29 43 1 684 0
30JUL26 390.00 P 43.00 43.00 43.00 46.97 +3.70 42 20 328 +20
30JUL26 400.00 P 0.00 0.00 0.00 55.34 +3.97 42 0 416 0
30JUL26 410.00 P 0.00 0.00 0.00 65.46 +7.26 47 0 371 0
30JUL26 420.00 P 72.00 72.00 72.00 73.29 +4.03 42 2 454 +2
30JUL26 430.00 P 0.00 0.00 0.00 84.47 +5.08 52 0 238 0
30JUL26 440.00 P 0.00 0.00 0.00 93.05 +3.43 48 0 163 0
30JUL26 450.00 P 0.00 0.00 0.00 102.14 +4.14 42 1 91 +1
30JUL26 460.00 P 0.00 0.00 0.00 112.03 +3.69 43 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 122.00 +4.42 0 0 4 0
30JUL26 480.00 P 0.00 0.00 0.00 132.00 +4.27 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 142.00 +4.27 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 152.00 +5.00 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 162.00 +5.00 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 172.00 +4.27 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 182.00 +5.00 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 192.00 +4.89 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 202.00 +4.88 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 212.00 +4.88 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 222.00 +4.88 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 232.00 +4.82 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 242.00 +5.00 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 252.00 +4.28 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 262.00 +5.00 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 272.00 +5.00 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 +0.01 40 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.08 +0.03 40 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.12 +0.04 40 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.18 +0.06 40 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.26 +0.08 40 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.36 +0.10 40 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.51 +0.15 40 0 33 0
28AUG26 255.00 P 0.00 0.00 0.00 0.67 +0.16 40 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.92 +0.24 40 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 1.20 +0.27 40 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 1.57 +0.36 40 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 2.00 +0.42 40 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 2.54 +0.53 40 0 7 0
28AUG26 285.00 P 0.00 0.00 0.00 3.17 +0.55 40 0 0 0
28AUG26 290.00 P 3.93 4.58 3.93 4.02 +0.75 41 75 135 +75
28AUG26 295.00 P 5.04 5.04 5.04 4.91 +0.88 41 15 78 +15
28AUG26 300.00 P 5.86 5.86 5.86 5.94 +1.02 41 15 345 +12
28AUG26 310.00 P 8.43 8.43 8.43 8.43 +1.34 41 15 405 -15
28AUG26 320.00 P 0.00 0.00 0.00 11.40 +1.54 41 0 138 0
28AUG26 330.00 P 0.00 0.00 0.00 14.89 +1.73 40 0 522 0
28AUG26 340.00 P 17.86 17.97 17.86 19.10 +1.96 40 11 2,169 0
28AUG26 350.00 P 21.42 21.42 21.42 24.06 +2.46 40 15 186 -15
28AUG26 360.00 P 26.23 26.23 26.23 29.75 +2.73 40 12 258 -11
28AUG26 370.00 P 0.00 0.00 0.00 37.37 +4.31 42 0 369 0
28AUG26 380.00 P 0.00 0.00 0.00 44.51 +3.72 43 0 859 0
28AUG26 390.00 P 0.00 0.00 0.00 50.61 +3.87 40 0 275 0
28AUG26 400.00 P 0.00 0.00 0.00 57.24 +2.79 37 0 107 0
28AUG26 410.00 P 0.00 0.00 0.00 65.46 +1.96 37 0 126 0
28AUG26 420.00 P 70.00 70.00 70.00 73.54 +1.66 34 1 47 0
28AUG26 430.00 P 0.00 0.00 0.00 84.47 +3.76 41 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 93.56 +3.63 40 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 102.97 +3.76 40 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 112.53 +3.85 40 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 122.25 +3.71 40 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 132.08 +3.75 40 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 142.00 +3.79 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 152.00 +5.00 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 162.00 +3.80 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 172.00 +3.83 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 182.00 +5.00 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 192.00 +3.80 0 0 1 0
28AUG26 550.00 P 0.00 0.00 0.00 202.00 +3.77 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 212.00 +3.77 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 222.00 +3.77 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 232.00 +4.82 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 242.00 +5.00 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 252.00 +4.28 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 262.00 +5.00 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 272.00 +3.81 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.09 +0.03 40 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.13 +0.04 40 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.19 +0.06 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.26 +0.07 40 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.37 +0.10 40 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.49 +0.12 40 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.66 +0.17 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.85 +0.19 40 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.11 +0.26 40 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 1.40 +0.29 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.78 +0.38 40 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 2.19 +0.42 40 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 2.73 +0.55 40 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 3.27 +0.55 40 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 4.01 +0.75 40 0 2 0
29SEP26 280.00 P 5.46 5.46 5.46 4.77 +0.78 40 1 35 +1
29SEP26 285.00 P 0.00 0.00 0.00 5.68 +0.79 40 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 6.90 +1.08 41 0 14 0
29SEP26 295.00 P 0.00 0.00 0.00 8.00 +1.14 41 0 71 0
29SEP26 300.00 P 8.60 9.62 8.60 9.36 +1.40 41 16 433 0
29SEP26 310.00 P 11.22 12.20 11.22 12.31 +1.65 41 15 824 0
29SEP26 320.00 P 15.30 15.30 15.30 15.71 +1.75 41 15 161 0
29SEP26 330.00 P 0.00 0.00 0.00 19.51 +1.84 40 0 1,014 0
29SEP26 340.00 P 19.65 23.00 19.65 23.91 +2.33 40 32 224 +32
29SEP26 350.00 P 24.54 24.54 24.54 28.92 +2.46 40 15 261 +15
29SEP26 360.00 P 33.80 33.80 33.80 34.54 +2.76 40 2 1,238 +1
29SEP26 370.00 P 37.44 37.44 37.44 42.16 +4.52 42 1 1,072 0
29SEP26 380.00 P 0.00 0.00 0.00 48.93 +5.18 42 0 721 0
29SEP26 390.00 P 0.00 0.00 0.00 54.68 +5.25 40 0 989 0
29SEP26 400.00 P 59.13 59.13 59.13 60.89 +1.76 38 1 3,397 -1
29SEP26 410.00 P 0.00 0.00 0.00 68.81 +1.83 38 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 77.09 +2.00 38 0 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 85.40 +1.85 37 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 94.62 +2.20 38 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 103.02 +1.49 35 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 112.88 +2.50 36 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 122.29 +2.38 35 0 786 0
29SEP26 480.00 P 0.00 0.00 0.00 132.78 +3.46 40 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 142.42 +3.80 40 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 152.20 +3.61 40 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 162.06 +3.65 40 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 172.00 +3.79 0 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 182.00 +3.77 0 0 14 0
29SEP26 540.00 P 189.80 189.80 189.80 192.00 +3.77 0 2 2 -2
29SEP26 550.00 P 0.00 0.00 0.00 202.00 +3.68 0 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 212.00 +3.77 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 222.00 +3.77 0 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 232.00 +3.64 0 0 0 -330
29SEP26 590.00 P 0.00 0.00 0.00 242.00 +3.64 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 252.00 +3.68 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 262.00 +3.64 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 272.00 +3.78 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 282.00 +3.78 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 292.00 +3.78 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 302.00 +3.78 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 312.00 +3.78 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 322.00 +3.78 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 332.00 +3.72 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 342.00 +3.78 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 352.00 +3.65 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.45 -0.08 37 0 104 0
30DEC26 205.00 P 0.00 0.00 0.00 0.57 -0.12 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.73 -0.14 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.92 -0.18 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 1.18 -0.18 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.43 -0.22 37 0 129 0
30DEC26 230.00 P 0.00 0.00 0.00 1.79 -0.25 37 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 2.17 -0.26 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.61 -0.30 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 3.16 -0.31 37 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 3.71 -0.32 37 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 4.39 -0.37 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 5.16 -0.37 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 6.10 -0.21 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 7.11 -0.19 37 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 8.17 -0.17 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 9.23 -0.15 37 0 13 0
30DEC26 285.00 P 0.00 0.00 0.00 10.56 -0.09 37 0 101 0
30DEC26 290.00 P 0.00 0.00 0.00 11.93 -0.42 37 0 11 0
30DEC26 295.00 P 15.20 15.20 15.20 13.31 -0.43 37 2 22 +2
30DEC26 300.00 P 16.00 16.00 16.00 14.97 -0.33 37 1 223 +1
30DEC26 310.00 P 0.00 0.00 0.00 18.43 -0.09 37 0 45 0
30DEC26 320.00 P 0.00 0.00 0.00 22.49 +0.64 38 0 59 0
30DEC26 330.00 P 0.00 0.00 0.00 26.78 +0.75 38 0 93 0
30DEC26 340.00 P 0.00 0.00 0.00 31.82 +1.07 38 0 93 0
30DEC26 350.00 P 35.74 35.74 35.74 35.72 +0.34 37 1 828 +1
30DEC26 360.00 P 39.94 39.94 39.94 41.01 +0.12 36 1 278 +1
30DEC26 370.00 P 0.00 0.00 0.00 48.62 +1.91 38 0 635 0
30DEC26 380.00 P 0.00 0.00 0.00 55.04 +2.17 38 0 94 0
30DEC26 390.00 P 0.00 0.00 0.00 61.80 +2.39 38 0 1,080 0
30DEC26 400.00 P 0.00 0.00 0.00 68.99 +1.73 38 0 938 0
30DEC26 410.00 P 0.00 0.00 0.00 76.38 +1.74 38 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 84.19 +1.88 38 0 160 0
30DEC26 430.00 P 0.00 0.00 0.00 92.15 +1.69 38 0 149 0
30DEC26 440.00 P 0.00 0.00 0.00 100.23 +1.74 38 0 305 0
30DEC26 450.00 P 0.00 0.00 0.00 108.38 +1.56 37 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 117.03 +1.73 37 0 1,094 0
30DEC26 470.00 P 0.00 0.00 0.00 125.48 +1.45 36 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 134.26 +1.60 36 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 143.03 +1.40 34 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 152.20 +1.50 32 0 51 0
30DEC26 510.00 P 0.00 0.00 0.00 162.91 +2.85 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 172.55 +3.19 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 182.27 +3.39 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 192.10 +3.45 37 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 202.00 +3.68 0 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 212.00 +3.77 0 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 222.00 +3.77 0 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 232.00 +3.64 0 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 242.00 +3.64 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 252.00 +3.68 0 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 262.00 +3.64 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 272.00 +3.70 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 282.00 +3.69 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 292.00 +3.68 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 302.00 +3.68 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 312.00 +3.68 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 322.00 +3.68 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 332.00 +3.66 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 342.00 +3.69 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 352.00 +3.65 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.71 +0.34 39 0 23 0
30MAR27 205.00 P 0.00 0.00 0.00 2.10 +0.46 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 2.50 +0.51 39 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 2.91 +0.52 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 3.59 +0.80 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 4.18 +0.86 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 4.78 +0.77 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 5.58 +0.99 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 6.40 +1.21 39 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 7.22 +1.25 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 8.22 +1.46 39 0 23 0
30MAR27 255.00 P 0.00 0.00 0.00 9.31 +1.63 39 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 10.40 +1.68 39 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 11.56 +1.78 39 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 12.96 +2.12 39 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 14.38 +2.19 39 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 15.57 +1.62 39 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 16.62 +1.26 38 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 19.05 +2.19 39 0 36 0
30MAR27 295.00 P 18.87 18.87 18.87 20.44 +1.82 39 15 20 +10
30MAR27 300.00 P 0.00 0.00 0.00 22.38 +2.00 39 0 56 0
30MAR27 310.00 P 0.00 0.00 0.00 26.05 +2.02 39 0 158 0
30MAR27 320.00 P 28.15 28.15 28.15 30.13 +1.98 39 6 47 0
30MAR27 330.00 P 0.00 0.00 0.00 33.83 +1.55 38 0 41 0
30MAR27 340.00 P 0.00 0.00 0.00 38.68 +1.83 38 0 27 0
30MAR27 350.00 P 40.20 40.60 40.20 43.74 +2.52 38 16 58 +15
30MAR27 360.00 P 49.79 49.79 49.79 49.79 +2.65 38 35 1,566 +33
30MAR27 370.00 P 0.00 0.00 0.00 55.03 +2.02 37 0 24 0
30MAR27 380.00 P 0.00 0.00 0.00 61.23 +1.54 37 0 96 0
30MAR27 390.00 P 0.00 0.00 0.00 67.62 +1.79 37 0 20 0
30MAR27 400.00 P 0.00 0.00 0.00 74.25 +1.44 37 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 81.93 +2.10 37 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 88.75 +1.63 37 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 96.44 +1.46 37 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 104.31 +1.57 37 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 112.70 +1.93 37 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 120.32 +1.40 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 128.79 +1.54 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 137.30 +1.53 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 145.75 +1.29 35 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 154.50 +1.25 35 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 163.73 +1.56 34 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 172.55 +1.29 33 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 182.27 +1.98 33 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 194.05 +4.41 39 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 203.50 +4.47 39 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 213.02 +4.33 39 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 222.68 +4.28 39 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 232.41 +4.05 39 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 242.21 +3.85 39 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 252.06 +3.74 39 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 262.00 +3.64 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 272.00 +3.67 0 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 19.63 - 38 0 0 -
29JUN27 285.00 P 0.00 0.00 0.00 21.04 +1.62 38 0 15 0
29JUN27 290.00 P 0.00 0.00 0.00 23.08 +1.89 38 0 2 0
29JUN27 295.00 P 0.00 0.00 0.00 24.89 +1.92 38 0 2 0
29JUN27 300.00 P 0.00 0.00 0.00 26.65 +1.89 38 0 29 0
29JUN27 310.00 P 29.03 29.03 29.03 30.48 +1.87 38 1 11 +1
29JUN27 320.00 P 0.00 0.00 0.00 34.67 +2.28 38 0 12 0
29JUN27 330.00 P 0.00 0.00 0.00 39.18 +2.36 38 0 68 0
29JUN27 340.00 P 43.00 43.18 43.00 44.06 +2.00 37 8 19 +8
29JUN27 350.00 P 0.00 0.00 0.00 49.30 +2.64 37 0 61 0
29JUN27 360.00 P 0.00 0.00 0.00 54.87 +2.50 37 0 60 0
29JUN27 370.00 P 0.00 0.00 0.00 60.84 +3.33 37 0 48 0
29JUN27 380.00 P 0.00 0.00 0.00 67.65 +3.26 38 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 72.37 +1.51 36 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 78.96 +1.34 36 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 85.77 +1.12 36 0 20 0
29JUN27 420.00 P 0.00 0.00 0.00 93.15 +1.28 36 0 20 0
29JUN27 430.00 P 0.00 0.00 0.00 100.46 +1.17 36 0 9 0
29JUN27 440.00 P 0.00 0.00 0.00 108.10 +1.21 36 0 1 0
29JUN27 450.00 P 0.00 0.00 0.00 115.92 +1.27 36 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 124.44 +1.82 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 132.58 +1.83 36 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 140.83 +1.74 36 0 0 0
TOTAL PUT 1,836 74,150 -734
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$ 2.40
29JUN26 1.75 C 0.00 0.00 0.00 0.66 -0.06 153 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.61 -0.06 142 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.56 -0.06 130 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.51 -0.06 119 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.46 -0.06 109 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.41 -0.06 98 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.31 -0.07 77 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.21 -0.07 56 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.13 -0.06 56 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.07 -0.03 56 0 23 0
29JUN26 2.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 7 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 -0.01 52 0 131 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 69 0 353 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 84 0 694 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 98 0 319 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 111 0 276 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 124 0 772 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 135 0 437 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 147 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 157 0 286 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 167 0 310 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 177 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 186 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 195 0 1,617 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 204 0 101 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 212 0 484 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 220 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 236 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 243 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 250 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 257 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 264 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 270 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 277 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 283 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 298 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 312 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 325 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 337 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 349 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 360 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 381 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 391 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 401 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 410 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 419 0 4,137 0
30JUL26 1.75 C 0.00 0.00 0.00 0.68 -0.04 79 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.61 -0.06 50 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.58 -0.04 68 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.53 -0.05 62 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.48 -0.05 57 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.44 -0.05 58 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.35 -0.07 52 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.27 -0.06 49 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.21 -0.05 50 0 0 0
30JUL26 2.40 C 0.16 0.16 0.16 0.15 -0.04 48 60 60 +60
30JUL26 2.50 C 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.08 -0.02 49 0 15 0
30JUL26 2.70 C 0.00 0.00 0.00 0.05 -0.02 47 0 5 0
30JUL26 2.80 C 0.00 0.00 0.00 0.04 -0.01 51 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.03 -0.01 52 0 146 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 105 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 -0.01 49 0 32 0
30JUL26 3.20 C 0.02 0.02 0.02 0.01 0.00 54 12 16 +1
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 63 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 14 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 82 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.70 -0.05 68 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.66 -0.04 69 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.61 -0.05 64 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.57 -0.04 63 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.53 -0.05 63 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.49 -0.05 61 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.42 -0.05 61 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.35 -0.04 59 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.29 -0.04 57 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.23 -0.03 55 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.19 -0.03 55 0 20 0
28AUG26 2.60 C 0.00 0.00 0.00 0.15 -0.03 54 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.12 -0.03 54 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.10 -0.02 56 0 1 0
28AUG26 2.90 C 0.00 0.00 0.00 0.08 -0.01 56 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 31 0
28AUG26 3.10 C 0.04 0.04 0.04 0.05 -0.01 56 20 120 +20
28AUG26 3.20 C 0.00 0.00 0.00 0.04 -0.01 56 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.03 -0.01 56 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.02 -0.01 54 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.73 -0.06 67 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.69 -0.06 66 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.65 -0.06 65 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.61 -0.06 64 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.58 -0.05 65 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.54 -0.06 63 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.48 -0.04 64 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.42 -0.04 63 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.36 -0.04 61 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.29 -0.04 57 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.25 -0.03 57 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.22 -0.03 58 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.19 -0.02 59 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.16 -0.02 58 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.13 -0.02 57 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.11 -0.02 57 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.10 -0.01 59 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.08 -0.01 58 0 115 0
29SEP26 3.30 C 0.00 0.00 0.00 0.07 -0.01 59 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 -0.01 58 0 43 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 -0.01 57 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 -0.01 54 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 834 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 69 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 79 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 88 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 460 0
30DEC26 1.75 C 0.00 0.00 0.00 0.84 -0.06 71 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.81 -0.05 72 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.76 -0.07 68 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.74 -0.06 70 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.71 -0.05 69 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.67 -0.05 67 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.61 -0.05 66 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.55 -0.06 65 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.50 -0.05 64 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.46 -0.03 65 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.43 -0.02 66 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.38 -0.04 64 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.35 -0.03 65 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.32 -0.03 65 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.29 -0.03 64 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.27 -0.02 65 0 567 0
30DEC26 3.10 C 0.00 0.00 0.00 0.25 -0.02 66 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.23 -0.02 66 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.21 -0.02 66 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.19 -0.02 66 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.17 -0.02 65 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.01 66 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 -0.02 65 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 -0.01 65 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 -0.01 65 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 -0.01 65 0 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 -0.01 65 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 -0.01 65 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 -0.01 64 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 -0.01 64 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 -0.01 63 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 -0.01 61 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 -0.01 60 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 -0.01 54 0 23 0
30MAR27 1.75 C 0.00 0.00 0.00 0.92 -0.06 71 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.89 -0.06 71 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.86 -0.05 71 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.83 -0.05 70 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.80 -0.05 70 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.77 -0.06 69 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.72 -0.05 69 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.66 -0.05 67 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.61 -0.05 66 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.56 -0.06 65 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.52 -0.06 64 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.49 -0.05 65 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.46 -0.05 65 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.43 -0.05 66 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.40 -0.05 65 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.37 -0.05 65 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 -0.05 66 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 -0.04 66 0 115 0
30MAR27 3.30 C 0.00 0.00 0.00 0.31 -0.04 66 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.29 -0.04 66 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.27 -0.04 66 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 -0.04 66 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 -0.03 66 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.22 -0.04 66 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 -0.03 66 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 -0.04 65 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 -0.04 66 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.17 -0.03 66 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.16 -0.03 66 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.15 -0.03 66 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.14 -0.03 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 -0.03 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 -0.03 65 0 34 0
29JUN27 1.75 C 0.00 0.00 0.00 0.98 -0.04 70 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.96 -0.03 71 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.92 -0.04 69 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.89 -0.04 68 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.86 -0.05 67 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.84 -0.03 68 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.79 -0.03 67 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.74 -0.03 67 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.69 -0.05 66 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.67 -0.02 68 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.62 -0.03 66 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.59 -0.03 66 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.54 -0.04 65 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.51 -0.04 65 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.49 -0.03 65 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.46 -0.04 65 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.44 -0.03 66 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.41 -0.04 65 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.39 -0.03 65 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.37 -0.03 65 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.35 -0.03 65 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.33 -0.03 65 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.32 -0.02 66 0 101 0
TOTAL CALL 92 22,464 +81
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 156 0 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 0.00 122 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 101 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 +0.02 57 0 150 0
29JUN26 2.40 P 0.05 0.05 0.05 0.06 +0.02 49 10 150 0
29JUN26 2.50 P 0.05 0.05 0.05 0.12 +0.03 45 9 255 +9
29JUN26 2.60 P 0.14 0.20 0.14 0.21 +0.05 54 100 235 -100
29JUN26 2.70 P 0.22 0.27 0.22 0.30 +0.05 0 60 139 -30
29JUN26 2.80 P 0.30 0.30 0.30 0.40 +0.06 0 30 5,297 -30
29JUN26 2.90 P 0.51 0.51 0.48 0.50 +0.06 0 80 1,605 -48
29JUN26 3.00 P 0.00 0.00 0.00 0.61 +0.07 114 0 359 0
29JUN26 3.10 P 0.00 0.00 0.00 0.71 +0.07 127 0 200 0
29JUN26 3.20 P 0.00 0.00 0.00 0.81 +0.07 139 0 177 0
29JUN26 3.30 P 0.00 0.00 0.00 0.90 +0.05 0 0 720 0
29JUN26 3.40 P 0.00 0.00 0.00 1.00 +0.05 0 0 1,232 0
29JUN26 3.50 P 0.00 0.00 0.00 1.10 +0.05 0 0 935 0
29JUN26 3.60 P 0.00 0.00 0.00 1.20 +0.05 0 0 983 0
29JUN26 3.70 P 0.00 0.00 0.00 1.30 +0.05 0 0 165 0
29JUN26 3.80 P 0.00 0.00 0.00 1.41 +0.06 200 0 559 0
29JUN26 3.90 P 0.00 0.00 0.00 1.50 +0.05 0 0 88 0
29JUN26 4.00 P 0.00 0.00 0.00 1.60 +0.05 0 0 103 0
29JUN26 4.10 P 0.00 0.00 0.00 1.70 +0.05 0 0 128 0
29JUN26 4.20 P 0.00 0.00 0.00 1.80 +0.05 0 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.90 +0.05 0 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 2.00 +0.05 0 0 10 0
29JUN26 4.50 P 0.00 0.00 0.00 2.10 +0.05 0 0 21 -4
29JUN26 4.60 P 0.00 0.00 0.00 2.20 +0.05 0 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 2.30 +0.05 0 0 207 0
29JUN26 4.80 P 0.00 0.00 0.00 2.40 +0.05 0 0 10 0
29JUN26 4.90 P 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.60 +0.05 0 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.85 +0.05 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 3.10 +0.05 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.35 +0.05 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.60 +0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 3.85 +0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 4.10 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.35 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.60 +0.05 0 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 4.85 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 5.10 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.35 +0.05 0 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.60 +0.05 0 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.04 +0.01 50 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.06 0.00 47 0 65 0
30JUL26 2.30 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.14 +0.01 47 0 160 0
30JUL26 2.50 P 0.15 0.18 0.15 0.21 +0.03 51 100 679 +100
30JUL26 2.60 P 0.21 0.21 0.21 0.26 +0.02 44 40 247 +40
30JUL26 2.70 P 0.00 0.00 0.00 0.33 +0.02 41 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.42 +0.03 43 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.52 +0.05 50 0 25 0
30JUL26 3.00 P 0.61 0.61 0.61 0.61 +0.04 49 73 282 -73
30JUL26 3.10 P 0.00 0.00 0.00 0.71 +0.05 54 0 35 0
30JUL26 3.20 P 0.00 0.00 0.00 0.81 +0.05 59 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.30 +0.04 0 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.41 +0.06 85 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.05 +0.01 59 0 50 0
28AUG26 1.95 P 0.00 0.00 0.00 0.06 +0.01 59 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.07 +0.01 58 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.10 +0.02 58 0 102 0
28AUG26 2.20 P 0.00 0.00 0.00 0.14 +0.03 59 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.18 +0.03 58 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.23 +0.03 58 0 150 0
28AUG26 2.50 P 0.25 0.25 0.25 0.28 +0.03 56 30 56 +30
28AUG26 2.60 P 0.00 0.00 0.00 0.35 +0.04 57 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.40 +0.03 52 0 203 0
28AUG26 2.80 P 0.00 0.00 0.00 0.48 +0.04 53 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.55 +0.03 50 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.63 +0.03 48 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.72 +0.03 48 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.83 +0.05 57 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.92 +0.05 56 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.01 +0.04 54 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.11 +0.05 57 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.30 +0.04 0 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.41 +0.06 67 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.05 +0.01 60 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.06 +0.01 60 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.07 +0.01 59 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.09 +0.02 62 0 152 0
29SEP26 1.95 P 0.00 0.00 0.00 0.10 +0.02 60 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.12 +0.02 62 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.15 +0.02 60 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.19 +0.02 60 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.24 +0.03 60 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.29 +0.03 60 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.35 +0.03 60 0 250 0
29SEP26 2.60 P 0.34 0.37 0.34 0.40 +0.04 58 360 68 -238
29SEP26 2.70 P 0.40 0.46 0.40 0.46 +0.04 56 600 503 -300
29SEP26 2.80 P 0.00 0.00 0.00 0.53 +0.04 56 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.60 +0.04 54 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.68 +0.04 54 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.77 +0.05 56 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.86 +0.05 57 0 283 0
29SEP26 3.30 P 0.00 0.00 0.00 0.92 +0.03 48 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.01 +0.03 46 0 1,173 0
29SEP26 3.50 P 0.00 0.00 0.00 1.13 +0.05 58 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.22 +0.05 57 0 783 0
29SEP26 3.70 P 0.00 0.00 0.00 1.32 +0.05 60 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.41 +0.05 57 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.51 +0.05 59 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.60 +0.04 0 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.70 +0.04 0 0 85 0
29SEP26 4.20 P 1.82 1.82 1.82 1.80 +0.05 0 100 209 -100
29SEP26 4.30 P 0.00 0.00 0.00 1.90 +0.05 0 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 2.00 +0.05 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.10 +0.05 0 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 2.20 +0.05 0 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.30 +0.05 0 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.40 +0.05 0 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.50 +0.05 0 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.60 +0.05 0 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.85 +0.05 0 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.10 +0.05 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.35 +0.05 0 0 61 0
29SEP26 6.00 P 0.00 0.00 0.00 3.60 +0.05 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.85 +0.05 0 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 4.10 +0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.35 +0.05 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.60 +0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.85 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.10 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.35 +0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.60 +0.05 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.15 +0.02 68 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.16 +0.01 67 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.18 +0.02 67 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.20 +0.02 67 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.22 +0.02 67 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.24 +0.02 67 0 94 0
30DEC26 2.10 P 0.00 0.00 0.00 0.29 +0.03 68 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.34 +0.03 68 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.40 +0.04 69 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.45 +0.03 68 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.52 +0.04 69 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.58 +0.04 69 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.64 +0.04 68 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.71 +0.04 68 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.78 +0.03 68 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 0.82 0.00 63 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.89 +0.02 62 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.97 +0.04 62 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.05 +0.04 62 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.13 +0.04 62 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.22 +0.05 63 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.31 +0.06 64 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.40 +0.06 64 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.49 +0.05 65 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.58 +0.06 65 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.67 +0.06 65 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.76 +0.05 65 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.86 +0.06 67 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.95 +0.06 66 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.04 +0.06 65 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.14 +0.05 67 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.23 +0.06 66 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.33 +0.05 67 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.42 +0.06 65 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.52 +0.05 67 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.21 0.00 67 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.23 0.00 67 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.26 +0.01 69 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.28 +0.01 68 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.30 0.00 68 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.33 +0.01 69 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.37 0.00 68 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.43 +0.01 68 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.48 0.00 68 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.53 -0.01 67 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.59 -0.01 67 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.64 -0.02 65 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.74 +0.02 69 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.77 +0.02 64 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.85 +0.03 66 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.91 +0.02 64 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.98 +0.02 64 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.06 +0.02 64 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.13 +0.02 63 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.21 +0.03 63 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.29 +0.03 63 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.37 +0.03 63 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.46 +0.04 63 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.54 +0.03 63 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.62 +0.03 62 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.71 +0.05 62 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.81 +0.06 64 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.89 +0.05 63 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.98 +0.05 62 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.07 +0.05 62 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.17 +0.05 64 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.27 +0.06 65 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.36 +0.06 65 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.27 +0.01 68 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.29 +0.01 68 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.31 +0.01 67 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.34 +0.02 68 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.36 +0.01 67 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.39 +0.02 68 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.44 +0.02 68 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.50 +0.02 68 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.56 +0.02 69 0 40 0
29JUN27 2.40 P 0.00 0.00 0.00 0.62 +0.03 69 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.68 +0.02 68 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.74 +0.02 68 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.79 +0.01 66 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.85 0.00 65 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.93 0.00 66 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.97 0.00 63 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.06 +0.01 65 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.12 0.00 63 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.21 +0.02 64 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.29 +0.02 65 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.36 +0.02 64 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.44 +0.02 64 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.52 +0.02 63 0 22 0
TOTAL PUT 1,592 42,675 -744
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 14.62 -0.01 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.13 0.00 57 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.63 0.00 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.13 0.00 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.64 -0.01 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.30 -0.05 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.69 -0.07 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.17 -0.05 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.06 -0.06 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.98 -0.02 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.40 0.00 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$ 8.59
29JUN26 4.72 C 0.00 0.00 0.00 3.89 0.00 237 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.79 0.00 230 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.55 0.00 212 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.31 -0.01 196 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.07 -0.01 180 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.83 0.00 164 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 2.58 -0.01 149 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.34 0.00 134 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.10 -0.01 121 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.86 -0.01 107 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.62 0.00 94 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.37 -0.01 68 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 0.89 -0.01 46 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.66 -0.01 43 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.45 0.00 42 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.28 +0.03 44 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.84 -0.07 36 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.59 -0.03 30 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.36 -0.02 36 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.12 -0.06 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.89 -0.02 31 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.66 -0.06 30 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.43 -0.06 28 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.22 -0.05 28 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.02 -0.02 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.84 -0.02 27 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.68 -0.01 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.55 -0.02 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.43 -0.01 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.14 -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 32 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 151 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 74 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.05 +0.03 43 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.12 +0.04 42 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.24 +0.05 43 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.40 +0.05 43 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.60 +0.04 44 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.82 +0.03 44 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.46 +0.02 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 0.02 +0.01 29 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 0.00 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.25 0.00 27 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.61 +0.03 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.77 +0.02 28 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.93 +0.01 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.12 +0.02 28 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.34 +0.08 30 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.75 +0.06 30 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.20 +0.06 31 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.67 +0.07 33 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.13 +0.06 32 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.61 +0.07 37 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$ 8.59
29JUN26 5.00 C 0.00 0.00 0.00 3.60 -0.01 191 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.36 -0.01 199 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.11 -0.01 182 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.86 -0.01 166 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.61 -0.01 151 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.36 -0.01 136 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.11 -0.01 121 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.86 -0.01 107 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.61 0.00 93 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.35 -0.01 67 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.85 -0.02 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.61 -0.02 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.41 0.00 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.12 +0.02 42 0 93 0
29JUN26 9.00 C 0.06 0.06 0.06 0.05 +0.01 41 16 40 -16
29JUN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 42 0 74 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 565 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 11 122 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 79 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 110 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.36 -0.03 40 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.12 -0.03 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.87 -0.03 40 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.38 -0.03 33 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.13 -0.02 28 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.90 -0.02 27 0 2 0
30JUL26 8.00 C 0.00 0.00 0.00 0.69 -0.02 27 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
30JUL26 8.75 C 0.27 0.27 0.27 0.24 -0.01 27 20 0 -20
30JUL26 9.00 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.09 -0.01 27 0 79 0
30JUL26 9.50 C 0.00 0.00 0.00 0.06 0.00 28 0 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 29 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.13 -0.03 34 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.88 -0.04 30 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.65 -0.01 33 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.42 -0.02 32 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.18 -0.02 29 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.97 -0.02 28 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.78 -0.02 28 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.63 0.00 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.49 +0.01 30 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.35 -0.01 28 0 45 0
28AUG26 9.00 C 0.00 0.00 0.00 0.26 0.00 29 0 91 0
28AUG26 9.25 C 0.00 0.00 0.00 0.19 0.00 29 0 39 0
28AUG26 9.50 C 0.00 0.00 0.00 0.13 0.00 29 0 67 0
28AUG26 9.75 C 0.00 0.00 0.00 0.09 0.00 29 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 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.61 -0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.36 -0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.12 -0.02 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.87 -0.07 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.62 -0.06 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.38 -0.02 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.13 -0.07 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.88 -0.08 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.65 -0.06 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.42 -0.05 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.19 -0.05 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.99 -0.01 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.81 -0.01 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.67 +0.01 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.40 -0.01 28 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.31 0.00 28 0 80 0
29SEP26 9.25 C 0.28 0.28 0.28 0.23 0.00 28 15 15 +12
29SEP26 9.50 C 0.00 0.00 0.00 0.17 0.00 28 0 117 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 0.00 28 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 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 28 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 43 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 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.88 -0.06 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.62 -0.07 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.38 -0.07 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.15 -0.05 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.92 -0.06 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.69 -0.06 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.52 -0.01 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.32 -0.01 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.10 -0.01 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.95 0.00 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.83 +0.02 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.70 -0.01 28 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.59 0.00 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.49 0.00 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.41 0.00 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.34 +0.01 28 0 33 0
30DEC26 9.75 C 0.00 0.00 0.00 0.28 +0.01 28 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.23 +0.01 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.15 0.00 28 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.06 0.00 28 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 0.03 +0.01 29 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 34 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 2.42 -0.06 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.19 -0.06 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.98 -0.05 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.81 -0.02 30 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.62 -0.02 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.45 -0.01 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.28 -0.01 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.13 +0.02 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.00 +0.02 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.87 -0.01 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.76 -0.01 28 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 0.65 0.00 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.56 0.00 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.48 -0.01 27 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.42 0.00 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.36 0.00 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.26 0.00 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.13 0.00 27 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.05 0.00 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 2.47 -0.06 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.26 -0.05 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.06 -0.05 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.87 -0.06 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.72 -0.02 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.55 -0.02 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.41 0.00 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.26 -0.01 28 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.14 -0.05 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.03 0.00 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.92 -0.01 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.82 -0.01 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.74 -0.01 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.66 0.00 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.59 0.00 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.52 -0.01 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.41 0.00 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.25 0.00 29 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
TOTAL CALL 62 2,177 -24
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 167 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 +0.02 45 0 40 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 +0.03 44 0 127 0
29JUN26 8.75 P 0.00 0.00 0.00 0.28 +0.04 43 0 124 0
29JUN26 9.00 P 0.44 0.44 0.44 0.46 +0.03 42 10 122 -10
29JUN26 9.25 P 0.00 0.00 0.00 0.68 +0.03 44 0 553 0
29JUN26 9.50 P 0.00 0.00 0.00 0.91 +0.02 0 0 69 -477
29JUN26 9.75 P 0.00 0.00 0.00 1.16 +0.02 0 0 25 -5
29JUN26 10.00 P 0.00 0.00 0.00 1.41 +0.01 0 0 29 0
29JUN26 10.50 P 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.91 +0.02 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.41 +0.02 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.91 +0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.41 +0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.91 +0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.41 +0.01 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.91 +0.01 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 0.09 0.10 0.09 0.08 0.00 27 10 30 +10
30JUL26 8.25 P 0.00 0.00 0.00 0.14 0.00 26 0 42 0
30JUL26 8.50 P 0.25 0.25 0.25 0.24 0.00 26 4 98 0
30JUL26 8.75 P 0.00 0.00 0.00 0.37 +0.01 26 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 0.56 +0.04 29 0 91 0
30JUL26 9.25 P 0.00 0.00 0.00 0.73 +0.02 27 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.94 +0.01 26 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 1.17 +0.02 26 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 1.42 +0.01 30 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.42 +0.02 57 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.92 +0.03 63 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.42 +0.02 68 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.92 +0.02 73 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.42 +0.02 78 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.91 +0.01 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.42 +0.02 88 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.92 +0.02 92 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 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 0.00 29 0 51 0
28AUG26 7.75 P 0.00 0.00 0.00 0.15 +0.01 29 0 15 0
28AUG26 8.00 P 0.00 0.00 0.00 0.22 0.00 29 0 10 0
28AUG26 8.25 P 0.00 0.00 0.00 0.31 -0.01 28 0 2 0
28AUG26 8.50 P 0.00 0.00 0.00 0.44 0.00 28 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.59 +0.01 28 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.76 +0.01 28 0 71 0
28AUG26 9.25 P 0.00 0.00 0.00 0.95 +0.02 29 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 1.15 +0.02 28 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.39 +0.04 31 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.62 +0.05 32 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.08 +0.02 32 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.58 +0.04 38 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.07 +0.04 41 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.56 +0.03 43 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.06 +0.05 48 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.54 +0.02 42 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.05 +0.07 53 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.53 +0.02 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.03 +0.03 46 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 0.00 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 0.00 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 0.00 27 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 +0.01 28 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.29 +0.03 28 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.38 +0.02 27 0 18 0
29SEP26 8.50 P 0.00 0.00 0.00 0.50 +0.01 27 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 0.65 +0.03 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.82 +0.02 28 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.00 +0.02 27 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.23 +0.05 30 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.44 +0.07 30 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.64 +0.05 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.11 +0.05 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.58 +0.04 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.07 +0.04 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.56 +0.03 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.06 +0.03 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.54 +0.02 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.05 +0.03 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.54 +0.03 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.03 +0.02 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.52 +0.01 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.03 +0.03 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 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 0.19 +0.01 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.42 +0.02 27 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.52 +0.01 26 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.65 +0.01 26 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.79 +0.03 26 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.94 0.00 26 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.10 -0.01 26 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.28 +0.02 25 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.47 0.00 25 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.69 +0.02 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.12 +0.02 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.58 +0.03 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.08 +0.05 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.56 +0.03 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.06 +0.03 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.54 +0.02 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.05 +0.03 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.54 +0.03 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.04 +0.03 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.52 +0.01 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.03 +0.03 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 0.00 27 0 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 0.15 +0.01 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.26 +0.01 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.34 +0.01 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.42 +0.01 26 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.52 +0.01 26 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.64 +0.02 27 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.76 +0.02 26 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.89 +0.01 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.04 +0.01 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.20 +0.02 26 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.37 0.00 25 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.55 0.00 25 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.74 -0.02 25 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.17 +0.02 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.61 +0.02 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.10 +0.05 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.56 +0.03 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.06 +0.03 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.56 +0.04 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.05 +0.03 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.54 +0.03 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.04 +0.03 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.52 +0.01 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.03 +0.03 36 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.15 0.00 29 0 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 0.33 +0.01 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.50 +0.01 30 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.60 +0.01 30 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.71 +0.01 30 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.84 +0.02 30 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 0.97 +0.01 30 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.11 +0.01 30 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.27 +0.02 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.43 +0.01 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.60 +0.01 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.79 +0.02 31 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.97 +0.01 31 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.38 +0.02 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.81 +0.02 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.26 +0.02 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.73 +0.03 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.17 0.00 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.68 +0.05 38 0 0 0
TOTAL PUT 24 2,666 -482
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$ 18.41
29JUN26 13.50 C 0.00 0.00 0.00 4.92 - 96 0 0 -
29JUN26 14.00 C 0.00 0.00 0.00 4.42 +0.27 85 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.92 +0.27 74 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.42 +0.27 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.92 +0.27 54 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.42 +0.27 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.92 +0.26 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.43 +0.24 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.97 +0.20 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.59 +0.15 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.29 +0.08 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 +0.03 34 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 88 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 83 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 13 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 103 0 94 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 134 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 144 0 160 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 153 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 162 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 171 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 179 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 194 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.95 - 35 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 4.45 +0.27 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.96 +0.27 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.47 +0.27 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.99 +0.26 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.52 +0.25 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.08 +0.23 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.68 +0.22 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.31 +0.17 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.01 +0.17 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.74 +0.15 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.52 +0.10 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.36 +0.08 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.24 +0.05 31 0 8 0
30JUL26 21.00 C 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 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 83 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.98 - 27 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 4.49 +0.27 30 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.00 +0.26 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.53 +0.26 30 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.06 +0.24 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.62 +0.23 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.21 +0.22 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.83 +0.16 30 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.53 +0.19 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.22 +0.17 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.96 +0.15 31 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.73 +0.12 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.55 +0.10 30 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.41 +0.08 30 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.21 +0.05 30 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.99 - 31 0 0 -
29SEP26 14.00 C 0.00 0.00 0.00 4.50 +0.27 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.02 +0.26 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.55 +0.25 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.10 +0.24 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.67 +0.23 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.27 +0.21 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.91 +0.19 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.59 +0.16 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.30 +0.15 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.05 +0.13 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.83 +0.10 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.66 +0.09 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.51 +0.07 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 +0.06 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 +0.03 29 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.03 - 28 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 4.58 +0.25 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.14 +0.24 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.72 +0.23 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.33 +0.22 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.96 +0.21 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.62 +0.20 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.30 +0.18 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.01 +0.17 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.75 +0.16 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.51 +0.14 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.29 +0.12 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.11 +0.12 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.95 +0.11 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.68 +0.09 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.47 +0.06 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.33 +0.05 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 +0.03 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 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 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.19 - 29 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 4.77 +0.24 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.37 +0.24 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.99 +0.23 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.62 +0.21 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.28 +0.21 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.96 +0.19 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.66 +0.19 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.38 +0.17 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.13 +0.17 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.89 +0.15 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.68 +0.14 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.49 +0.13 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.31 +0.12 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.01 +0.10 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.77 +0.08 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.58 +0.06 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.44 +0.05 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.33 +0.04 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.18 +0.03 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 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 13.50 C 0.00 0.00 0.00 5.38 - 29 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 4.99 +0.24 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.60 +0.22 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.24 +0.22 29 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.90 +0.21 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.57 +0.21 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.27 +0.20 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.98 +0.19 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.71 +0.17 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.46 +0.17 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.23 +0.16 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.01 +0.15 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.81 +0.13 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.64 +0.14 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.32 +0.11 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.06 +0.09 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.84 +0.08 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.67 +0.07 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.53 +0.06 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.41 +0.04 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.33 +0.05 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.25 +0.03 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
TOTAL CALL 0 1,251 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 - 109 0 0 -
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 -0.07 36 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 -0.12 36 0 12 0
29JUN26 18.50 P 0.00 0.00 0.00 0.38 -0.19 35 0 77 0
29JUN26 19.00 P 0.00 0.00 0.00 0.71 -0.23 35 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 1.13 -0.25 36 0 77 0
29JUN26 20.00 P 0.00 0.00 0.00 1.60 -0.26 37 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 2.59 -0.27 0 0 88 0
29JUN26 22.00 P 0.00 0.00 0.00 3.59 -0.27 0 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 4.59 -0.27 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.59 -0.27 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.59 -0.27 0 0 28 -44
29JUN26 26.00 P 0.00 0.00 0.00 7.59 -0.27 0 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 8.59 -0.27 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.59 -0.27 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.59 -0.27 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.59 -0.27 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.59 -0.27 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.59 -0.27 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.59 -0.27 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.59 -0.27 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.59 -0.27 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.59 -0.27 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 18.59 -0.27 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 19.59 -0.27 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 20.59 -0.27 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.13 -0.04 32 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.23 -0.05 33 0 4 0
30JUL26 17.50 P 0.37 0.37 0.36 0.36 -0.08 32 6 11 0
30JUL26 18.00 P 0.00 0.00 0.00 0.54 -0.10 32 0 19 0
30JUL26 18.50 P 0.00 0.00 0.00 0.78 -0.12 32 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 1.07 -0.16 32 0 18 0
30JUL26 19.50 P 0.00 0.00 0.00 1.41 -0.19 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.79 -0.21 32 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 2.65 -0.25 32 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 3.60 -0.26 32 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 4.59 -0.27 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 5.59 -0.27 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.59 -0.27 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.59 -0.27 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.59 -0.27 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 9.59 -0.27 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.59 -0.27 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.59 -0.27 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.59 -0.27 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.59 -0.27 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.59 -0.27 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.59 -0.27 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 16.59 -0.27 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 17.59 -0.27 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 18.59 -0.27 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 19.59 -0.27 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 20.59 -0.27 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.17 -0.04 30 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.27 -0.06 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.41 -0.06 30 0 7 0
28AUG26 17.50 P 0.00 0.00 0.00 0.58 -0.07 30 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.78 -0.09 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.01 -0.13 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.30 -0.16 28 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 1.68 -0.18 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.05 -0.20 30 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 2.87 -0.23 30 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 3.77 -0.25 29 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.72 -0.26 30 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.69 -0.27 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.68 -0.26 31 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 7.67 -0.27 31 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.66 -0.27 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.66 -0.26 37 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.65 -0.27 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.65 -0.26 42 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.64 -0.27 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.64 -0.26 48 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 14.63 -0.27 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 15.63 -0.26 52 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 16.62 -0.27 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 17.62 -0.26 57 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 18.61 -0.27 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 19.60 -0.27 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 20.60 -0.27 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 - 29 0 0 -
29SEP26 14.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.26 -0.05 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.38 -0.06 29 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.53 -0.07 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.71 -0.09 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.93 -0.11 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.19 -0.13 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.48 -0.15 28 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 1.81 -0.18 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.17 -0.20 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.96 -0.22 28 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.83 -0.24 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.76 -0.25 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.71 -0.26 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.69 -0.26 29 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.67 -0.27 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.66 -0.27 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.66 -0.26 32 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.65 -0.27 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.65 -0.26 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.64 -0.27 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.64 -0.26 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.63 -0.27 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.63 -0.26 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.62 -0.27 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.62 -0.26 49 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.61 -0.27 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.60 -0.27 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.60 -0.27 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 - 29 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 -0.03 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 -0.03 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.40 -0.05 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 -0.06 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.68 -0.07 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.86 -0.09 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.07 -0.10 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.30 -0.12 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.57 -0.12 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.85 -0.15 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.17 -0.15 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.50 -0.17 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.23 -0.20 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.04 -0.21 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.91 -0.22 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.81 -0.24 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.75 -0.25 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.71 -0.26 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.68 -0.26 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.67 -0.26 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.66 -0.26 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.65 -0.26 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.64 -0.27 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.64 -0.26 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.63 -0.27 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.63 -0.26 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.62 -0.27 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.62 -0.26 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.61 -0.27 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.60 -0.27 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.60 -0.27 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.20 - 29 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 0.27 -0.03 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.36 -0.04 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.47 -0.05 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.60 -0.05 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.75 -0.06 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.92 -0.08 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.12 -0.08 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.33 -0.10 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.57 -0.11 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.84 -0.12 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.12 -0.13 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.42 -0.15 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.75 -0.15 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.45 -0.18 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.22 -0.20 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.05 -0.21 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.92 -0.23 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.83 -0.24 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.76 -0.25 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.72 -0.25 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.69 -0.26 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.67 -0.26 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.65 -0.27 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.64 -0.27 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.64 -0.26 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.63 -0.27 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.63 -0.26 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.62 -0.27 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.62 -0.26 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.61 -0.27 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.60 -0.27 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.60 -0.27 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.30 - 29 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 0.40 -0.03 29 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.50 -0.05 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.63 -0.04 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.77 -0.06 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.94 -0.06 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.12 -0.08 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.32 -0.09 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.55 -0.10 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.79 -0.11 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.06 -0.12 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.34 -0.12 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.64 -0.14 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.96 -0.14 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.65 -0.16 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.39 -0.19 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.18 -0.21 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.03 -0.22 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.92 -0.22 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.83 -0.24 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.76 -0.25 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.72 -0.25 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.69 -0.25 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.67 -0.25 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.65 -0.26 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.64 -0.26 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.63 -0.27 27 0 0 0
TOTAL PUT 6 671 -44
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.00
29JUN26 3.10 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
29JUN26 3.90 C 0.10 0.10 0.10 0.12 0.00 27 30 60 +30
29JUN26 4.00 C 0.04 0.04 0.04 0.06 0.00 28 10 45 +10
29JUN26 4.10 C 0.00 0.00 0.00 0.03 0.00 32 0 190 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 48 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 176 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 229 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 70 0 118 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 93 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 100 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 117 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 148 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 175 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 187 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 210 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 221 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 259 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 0.91 +0.01 34 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.81 +0.02 29 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.71 +0.01 24 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.51 0.00 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.42 0.00 23 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.34 0.00 26 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.27 0.00 28 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.07 -0.01 27 0 45 0
30JUL26 4.30 C 0.00 0.00 0.00 0.05 0.00 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 0.01 -0.01 27 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 47 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 65 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.92 +0.02 33 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.53 -0.01 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.37 0.00 26 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.30 0.00 27 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.11 +0.01 28 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.06 +0.01 28 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 30 +10
28AUG26 4.70 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 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 51 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.92 0.00 32 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.62 -0.01 20 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.46 0.00 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 0.00 29 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 0.00 28 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 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 0.92 -0.01 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.82 -0.01 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.73 -0.02 27 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.57 -0.01 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.50 0.00 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.43 0.00 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.37 0.00 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.32 0.00 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.23 0.00 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 0.00 29 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 0.00 29 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 29 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 37 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 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 0.92 -0.01 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.84 -0.01 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.76 0.00 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.68 0.00 29 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.61 +0.01 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.54 +0.01 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.48 +0.01 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.42 0.00 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.38 +0.01 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 0.00 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 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 28 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 30 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 0.94 +0.01 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.86 +0.01 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.78 0.00 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.71 +0.01 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.65 +0.01 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.60 0.00 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.55 +0.01 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.50 +0.01 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.45 0.00 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.37 0.00 29 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.33 0.00 29 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.30 0.00 29 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
29JUN27 4.50 C 0.23 0.23 0.23 0.24 0.00 29 5 5 +5
29JUN27 4.60 C 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.10 0.00 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 2,239 +55
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 3.90 P 0.03 0.03 0.03 0.03 -0.01 34 10 55 0
29JUN26 4.00 P 0.07 0.07 0.07 0.06 -0.02 29 10 146 0
29JUN26 4.10 P 0.00 0.00 0.00 0.13 -0.01 33 0 23 0
29JUN26 4.20 P 0.00 0.00 0.00 0.21 -0.02 33 0 76 0
29JUN26 4.30 P 0.00 0.00 0.00 0.31 -0.01 44 0 4 0
29JUN26 4.40 P 0.43 0.43 0.43 0.41 -0.01 54 10 30 -10
29JUN26 4.50 P 0.00 0.00 0.00 0.52 -0.01 74 0 36 0
29JUN26 4.60 P 0.63 0.63 0.63 0.62 -0.01 84 20 20 -20
29JUN26 4.70 P 0.00 0.00 0.00 0.72 -0.01 93 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.82 -0.01 102 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.90 -0.01 0 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 1.03 0.00 130 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.28 0.00 151 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.53 0.00 168 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.78 0.00 185 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.03 0.00 202 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.28 0.00 218 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.53 0.00 231 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.78 0.00 244 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.03 0.00 257 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.28 0.00 269 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.53 0.00 281 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.78 0.00 292 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.03 0.00 304 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.28 0.00 314 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.07 0.00 30 0 29 0
30JUL26 3.90 P 0.10 0.10 0.10 0.10 0.00 29 8 8 0
30JUL26 4.00 P 0.00 0.00 0.00 0.15 0.00 30 0 42 0
30JUL26 4.10 P 0.00 0.00 0.00 0.20 -0.01 29 0 20 0
30JUL26 4.20 P 0.00 0.00 0.00 0.28 0.00 32 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.35 -0.01 31 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.44 0.00 34 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.53 0.00 35 0 37 0
30JUL26 4.60 P 0.00 0.00 0.00 0.62 -0.01 36 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.72 -0.01 40 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.82 -0.01 43 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.03 0.00 55 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.28 0.00 63 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 1.53 0.00 71 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.78 0.00 78 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.03 0.00 85 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.28 0.00 91 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.53 0.00 97 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.78 0.00 103 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.05 +0.01 30 0 20 0
28AUG26 3.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.18 0.00 28 0 77 0
28AUG26 3.90 P 0.24 0.24 0.24 0.24 +0.01 29 23 136 +23
28AUG26 4.00 P 0.31 0.31 0.31 0.30 +0.02 29 15 188 +15
28AUG26 4.10 P 0.00 0.00 0.00 0.36 +0.01 27 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.44 +0.01 27 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.52 +0.01 26 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.60 0.00 23 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.93 -0.01 34 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.18 -0.01 42 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 0.00 29 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 -0.01 27 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.16 -0.01 27 0 33 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 0.00 29 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.27 -0.01 28 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.34 0.00 29 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.39 -0.01 27 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.48 -0.01 29 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 0.56 0.00 29 0 105 0
29SEP26 4.40 P 0.00 0.00 0.00 0.64 0.00 29 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 0.71 0.00 25 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.81 +0.01 27 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 0.90 +0.01 26 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.99 +0.01 24 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.09 +0.02 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.18 +0.02 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.93 -0.01 30 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.18 -0.01 36 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.43 -0.01 41 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.68 -0.01 46 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.92 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.17 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.42 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.67 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.92 -0.01 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.17 -0.01 56 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.42 -0.01 61 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 0.00 29 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
30DEC26 3.70 P 0.26 0.26 0.26 0.24 -0.02 28 50 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 -0.02 28 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 -0.03 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.40 0.00 27 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.46 -0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.53 0.00 27 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.61 +0.01 28 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.67 -0.01 26 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.76 0.00 27 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.84 0.00 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.93 +0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.02 +0.01 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.11 +0.02 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.20 +0.02 26 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.68 +0.02 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.93 -0.01 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.18 -0.01 29 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.43 -0.01 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.68 -0.01 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.92 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.17 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.42 -0.01 0 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 -0.01 27 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 -0.01 27 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.29 -0.01 28 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.33 -0.02 27 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 -0.03 26 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.44 0.00 27 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 0.00 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.65 +0.01 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.72 +0.01 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.79 0.00 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.87 +0.01 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.95 +0.01 26 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.04 +0.01 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.12 +0.01 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.21 +0.01 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.46 0.00 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.69 -0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.94 -0.01 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.18 -0.01 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.43 -0.01 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.68 -0.01 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.92 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.17 -0.01 0 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29JUN27 3.50 P 0.22 0.22 0.22 0.26 +0.01 29 30 60 +30
29JUN27 3.60 P 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.43 -0.03 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.50 0.00 28 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.55 -0.01 27 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.62 0.00 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.68 -0.01 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.75 -0.01 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.82 -0.01 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.92 +0.02 28 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.00 -0.01 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.08 -0.01 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.17 -0.01 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.25 -0.01 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.48 0.00 29 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.71 -0.01 29 0 0 0
TOTAL PUT 176 2,852 +38
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$ 130.80
26JUN26 100.00 C 0.00 0.00 0.00 30.82 -2.01 0 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 28.32 -2.01 0 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 25.82 -2.01 0 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 23.33 -2.00 75 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 20.83 -2.01 66 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 18.33 -2.01 58 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 15.84 -2.01 57 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 13.37 -2.02 56 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 10.94 -2.03 55 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 8.62 -2.02 55 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 6.48 -1.97 55 0 23 0
26JUN26 127.50 C 0.00 0.00 0.00 4.47 -1.99 52 0 30 0
26JUN26 130.00 C 3.49 3.49 3.49 2.99 -1.63 54 15 15 +15
26JUN26 132.50 C 4.50 4.50 3.27 1.97 -1.27 57 7 38 -7
26JUN26 135.00 C 0.00 0.00 0.00 1.13 -1.09 56 0 7 0
26JUN26 137.50 C 2.21 2.21 2.21 0.60 -0.84 56 15 15 +15
26JUN26 140.00 C 1.44 1.44 1.44 0.30 -0.56 56 15 15 +15
26JUN26 142.50 C 0.00 0.00 0.00 0.14 -0.35 56 0 1 0
26JUN26 145.00 C 0.00 0.00 0.00 0.06 -0.20 56 0 0 0
26JUN26 147.50 C 0.00 0.00 0.00 0.03 -0.10 58 0 0 0
26JUN26 150.00 C 0.00 0.00 0.00 0.01 -0.06 57 0 0 0
26JUN26 152.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
26JUN26 155.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
29JUN26 80.00 C 0.00 0.00 0.00 50.84 -2.00 119 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 48.34 -2.00 108 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 45.84 -2.01 93 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 43.34 -2.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 40.84 -2.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 38.34 -2.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 35.84 -2.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 33.35 -2.00 77 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 30.85 -2.00 69 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 28.35 -2.01 61 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 25.85 -2.01 52 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 23.35 -2.01 33 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 20.86 -2.00 50 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 18.37 -2.62 48 0 17 0
29JUN26 115.00 C 0.00 0.00 0.00 15.90 -2.00 47 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 13.47 -2.00 47 0 103 0
29JUN26 120.00 C 0.00 0.00 0.00 11.11 -1.98 46 0 333 0
29JUN26 122.50 C 0.00 0.00 0.00 8.89 -1.92 47 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 6.85 -1.84 46 0 44 0
29JUN26 127.50 C 0.00 0.00 0.00 5.07 -1.60 47 0 233 0
29JUN26 130.00 C 3.80 3.91 3.80 3.55 -1.39 46 16 476 -16
29JUN26 132.50 C 2.69 2.69 2.69 2.40 -1.18 46 15 297 +15
29JUN26 135.00 C 3.27 3.27 1.66 1.59 -0.98 47 16 248 -3
29JUN26 137.50 C 2.36 2.58 1.12 0.96 -0.81 47 52 67 -14
29JUN26 140.00 C 1.70 1.70 1.70 0.55 -0.59 47 15 180 +14
29JUN26 142.50 C 0.00 0.00 0.00 0.30 -0.40 47 0 135 0
29JUN26 145.00 C 0.00 0.00 0.00 0.16 -0.25 47 0 656 0
29JUN26 147.50 C 0.22 0.22 0.22 0.08 -0.15 47 15 91 0
29JUN26 150.00 C 0.22 0.22 0.22 0.04 -0.09 48 15 171 0
29JUN26 152.50 C 0.00 0.00 0.00 0.02 -0.05 48 0 161 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 68 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 34 0
03JUL26 105.00 C 0.00 0.00 0.00 25.89 -2.37 48 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 23.81 -2.16 78 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 20.94 -2.00 48 0 0 0
03JUL26 112.50 C 0.00 0.00 0.00 18.50 -2.49 48 0 0 0
03JUL26 115.00 C 0.00 0.00 0.00 16.11 -1.96 48 0 0 0
03JUL26 117.50 C 0.00 0.00 0.00 13.81 -1.92 48 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 11.61 -1.86 48 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 9.57 -1.77 48 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 7.71 -1.65 48 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 6.04 -1.53 48 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 4.64 -1.34 48 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 3.48 -1.09 48 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 2.58 -0.90 49 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 1.84 -0.79 49 0 0 0
03JUL26 140.00 C 0.00 0.00 0.00 1.27 -0.65 49 0 0 0
03JUL26 142.50 C 1.46 1.46 1.46 0.85 -0.50 49 1 1 +1
03JUL26 145.00 C 0.00 0.00 0.00 0.55 -0.37 48 0 15 0
03JUL26 147.50 C 0.00 0.00 0.00 0.35 -0.27 48 0 0 0
03JUL26 150.00 C 0.00 0.00 0.00 0.22 -0.18 49 0 25 0
03JUL26 152.50 C 0.28 0.28 0.28 0.13 - 48 15 15 -
03JUL26 155.00 C 0.00 0.00 0.00 0.08 - 49 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 38.62 -2.69 47 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 36.92 -2.23 70 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 33.74 -2.97 47 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 31.34 -2.96 47 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 28.97 -2.64 47 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 27.40 -2.02 59 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 24.92 -2.12 54 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 22.21 -2.55 47 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 20.10 -2.44 47 0 24 0
30JUL26 115.00 C 0.00 0.00 0.00 18.09 -2.31 47 0 31 0
30JUL26 117.50 C 18.50 18.50 18.50 16.18 -1.65 47 1 46 +1
30JUL26 120.00 C 0.00 0.00 0.00 14.39 -1.57 47 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 12.71 -1.49 47 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 11.16 -1.40 47 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 9.74 -1.19 47 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 8.46 -1.16 47 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 7.34 -0.90 47 0 23 0
30JUL26 135.00 C 8.40 8.40 7.50 6.36 -0.84 48 4 60 0
30JUL26 137.50 C 0.00 0.00 0.00 5.46 -0.94 48 0 44 0
30JUL26 140.00 C 5.27 5.27 5.27 4.63 -0.82 48 15 32 -5
30JUL26 142.50 C 4.52 4.52 4.52 3.89 -0.74 48 15 34 -15
30JUL26 145.00 C 3.67 3.67 3.67 3.25 -0.67 48 1 73 +1
30JUL26 147.50 C 3.52 3.52 3.52 2.71 -0.58 48 15 91 +15
30JUL26 150.00 C 3.01 3.01 3.01 2.24 -0.51 48 15 61 +13
30JUL26 152.50 C 0.00 0.00 0.00 1.84 -0.44 47 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 1.51 -0.37 47 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 1.23 -0.32 47 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 0.99 -0.28 47 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 0.80 -0.23 47 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.64 -0.20 47 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 36.92 -2.23 49 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 34.54 -2.17 48 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 32.30 -2.00 48 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 30.11 -1.83 48 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 27.99 -2.68 48 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 25.93 -2.58 48 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 23.96 -1.69 48 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 22.06 -1.64 48 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 20.58 -1.25 50 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 18.54 -1.51 48 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 16.91 -1.45 48 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 15.38 -1.38 48 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 13.95 -1.23 48 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 12.61 -1.05 48 0 15 0
28AUG26 130.00 C 11.39 11.39 11.39 11.41 -0.96 48 15 44 +2
28AUG26 132.50 C 0.00 0.00 0.00 10.16 -1.03 47 0 15 0
28AUG26 135.00 C 10.50 10.50 10.50 9.14 -0.96 48 1 5 0
28AUG26 137.50 C 0.00 0.00 0.00 8.21 -0.90 48 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 7.37 -0.83 48 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 6.61 -0.77 48 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 5.92 -0.67 49 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 5.24 -0.67 48 0 0 0
28AUG26 150.00 C 5.24 5.24 5.24 4.62 -0.64 48 4 4 +4
28AUG26 152.50 C 0.00 0.00 0.00 3.95 -0.70 48 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 3.47 -0.51 48 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 3.04 -0.46 48 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 2.66 -0.42 48 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 2.32 -0.38 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.42 -1.99 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 49.01 -1.98 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 46.62 -1.96 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 44.26 -1.95 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.94 -1.92 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 39.64 -1.92 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 37.42 -1.87 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 35.21 -1.87 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 33.10 -1.82 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 31.01 -1.80 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 29.46 -1.31 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 27.07 -2.53 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 25.47 -2.23 48 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 23.95 -1.88 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 21.99 -2.01 47 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 20.31 -1.96 47 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 18.62 -1.40 46 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 17.17 -1.39 46 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 15.78 -1.33 46 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 14.52 -1.25 46 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 13.40 -1.11 47 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 12.18 -1.07 46 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 11.17 -0.97 47 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 10.24 -0.89 47 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 9.38 -0.80 47 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 8.59 -0.72 47 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 7.84 -0.67 47 0 30 0
29SEP26 147.50 C 8.48 8.48 7.39 7.13 -0.64 47 30 45 +30
29SEP26 150.00 C 0.00 0.00 0.00 6.42 -0.69 47 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 5.64 -0.85 46 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 5.11 -0.61 46 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 4.57 -0.62 46 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 4.12 -0.54 46 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 3.72 -0.49 46 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 3.32 -0.49 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.47 -1.87 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 50.21 -1.87 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 48.04 -1.81 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 45.87 -1.81 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 43.78 -1.73 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 41.72 -1.73 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 39.71 -1.67 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.78 -1.63 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.85 -1.63 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 34.06 -1.51 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 32.29 -1.50 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 30.54 -1.48 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 28.94 -1.37 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 27.34 -1.37 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.79 -1.32 45 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 24.38 -1.22 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 22.97 -1.22 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 21.59 -1.87 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 20.52 -1.56 45 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 19.26 -1.57 45 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 18.09 -1.48 45 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 17.18 -1.15 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 16.11 -1.17 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 15.27 -0.96 46 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 14.32 -0.85 46 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 13.27 -0.95 45 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 12.24 -1.12 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 11.41 -1.09 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 10.99 -0.65 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 10.31 -0.60 46 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 9.35 -0.88 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 8.69 -0.85 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 8.10 -0.76 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 7.60 -0.45 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 7.09 -0.45 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 53.76 -2.09 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 51.61 -2.10 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 49.58 -2.10 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 47.54 -2.11 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 45.56 -2.10 43 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 43.66 -2.11 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.75 -2.12 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 39.95 -2.09 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 38.20 -2.10 43 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 36.45 -2.11 43 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 34.80 -2.06 43 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 33.23 -2.07 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.66 -2.07 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 30.13 -2.04 43 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.75 -2.00 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 27.37 -2.01 43 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.98 -2.02 43 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 24.73 -2.13 43 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.54 -2.05 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 22.36 -2.01 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 21.17 -2.04 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 20.14 -1.96 43 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 19.14 -1.91 43 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 18.15 -1.88 43 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 17.15 -1.93 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 16.28 -1.90 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 15.93 -1.37 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 14.66 -2.13 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 13.85 -2.11 43 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 13.46 -1.68 44 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 12.80 -1.51 44 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 11.78 -1.86 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.14 -1.83 43 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 10.81 -1.16 44 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 10.20 -1.40 44 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 44.26 -1.56 44 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 42.54 -1.57 44 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 40.85 -1.54 44 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 39.31 -1.45 44 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 37.78 -1.44 44 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 36.24 -1.44 44 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 34.78 -1.36 44 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 33.43 -1.29 44 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 32.08 -1.29 44 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 30.73 -1.29 44 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 29.44 -1.23 44 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 28.28 -1.14 44 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 27.28 -0.98 44 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 26.16 -0.94 44 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 25.09 -1.63 44 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 24.02 -1.37 44 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 23.04 -1.33 44 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 22.10 -1.29 44 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 21.20 -1.21 44 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 20.34 -1.21 45 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 19.51 -1.06 45 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 18.72 -1.04 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 18.01 -0.94 45 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 17.27 -0.87 45 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 16.02 - 44 0 0 -
TOTAL CALL 328 12,428 +81
26JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 0.04 -0.02 56 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 0.12 -0.02 56 0 17 0
26JUN26 122.50 P 0.00 0.00 0.00 0.30 -0.01 56 0 21 0
26JUN26 125.00 P 0.66 0.66 0.66 0.67 +0.05 56 2 17 0
26JUN26 127.50 P 1.41 1.41 1.20 1.32 +0.18 56 30 30 +30
26JUN26 130.00 P 2.38 2.38 2.04 2.32 +0.39 57 45 31 +15
26JUN26 132.50 P 2.12 2.12 2.12 3.69 +0.64 58 15 23 +15
26JUN26 135.00 P 0.00 0.00 0.00 5.30 +0.85 56 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 7.20 +0.96 53 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 9.46 +1.46 55 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 11.81 +1.67 55 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 14.24 +1.82 56 0 0 0
26JUN26 147.50 P 0.00 0.00 0.00 16.71 +1.91 56 0 0 0
26JUN26 150.00 P 0.00 0.00 0.00 19.20 +1.96 0 0 0 0
26JUN26 152.50 P 0.00 0.00 0.00 21.70 - 0 0 0 -
26JUN26 155.00 P 0.00 0.00 0.00 24.20 - 0 0 0 -
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 76 0 419 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 70 0 41 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 63 0 79 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 57 0 577 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 51 0 99 0
29JUN26 112.50 P 0.00 0.00 0.00 0.02 0.00 49 0 91 0
29JUN26 115.00 P 0.09 0.09 0.09 0.05 0.00 48 2 154 0
29JUN26 117.50 P 0.00 0.00 0.00 0.11 0.00 47 0 97 0
29JUN26 120.00 P 0.00 0.00 0.00 0.26 +0.03 47 0 250 0
29JUN26 122.50 P 0.00 0.00 0.00 0.55 +0.09 47 0 126 0
29JUN26 125.00 P 0.00 0.00 0.00 1.03 +0.23 47 0 77 0
29JUN26 127.50 P 1.80 1.80 1.64 1.76 +0.32 47 8 61 +5
29JUN26 130.00 P 1.45 1.68 1.41 2.77 +0.51 47 57 78 +20
29JUN26 132.50 P 2.12 2.55 1.90 4.17 +0.75 48 35 29 +4
29JUN26 135.00 P 0.00 0.00 0.00 5.69 +0.85 46 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 7.58 +1.22 47 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 9.69 +1.46 47 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 11.94 +1.62 46 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 14.31 +1.76 46 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 16.74 +1.87 47 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 19.21 +1.93 47 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 21.70 +1.97 0 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 24.20 +1.99 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 26.70 +2.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 29.20 +2.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 31.70 +2.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 34.20 +2.00 0 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 0.12 +0.03 49 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 0.23 +0.05 49 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 0.43 +0.09 49 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 0.75 +0.17 49 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 1.21 +0.25 49 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 1.85 +0.35 49 0 1 0
03JUL26 127.50 P 0.00 0.00 0.00 2.69 +0.49 48 0 0 0
03JUL26 130.00 P 2.07 2.22 2.07 3.78 +0.65 48 25 25 +25
03JUL26 132.50 P 0.00 0.00 0.00 5.16 +0.86 49 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 6.75 +0.99 50 0 0 0
03JUL26 137.50 P 0.00 0.00 0.00 8.39 +1.10 48 0 0 0
03JUL26 140.00 P 0.00 0.00 0.00 10.34 +1.38 48 0 0 0
03JUL26 142.50 P 0.00 0.00 0.00 12.44 +1.53 48 0 0 0
03JUL26 145.00 P 0.00 0.00 0.00 14.66 +1.66 48 0 0 0
03JUL26 147.50 P 0.00 0.00 0.00 16.97 +1.76 48 0 0 0
03JUL26 150.00 P 0.00 0.00 0.00 19.34 +1.83 48 0 0 0
03JUL26 152.50 P 0.00 0.00 0.00 21.77 - 48 0 0 -
03JUL26 155.00 P 0.00 0.00 0.00 24.23 - 49 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.25 +0.04 47 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.38 +0.06 47 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.57 +0.11 47 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 0.81 +0.14 47 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 1.13 +0.19 47 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 1.51 +0.21 47 0 17 0
30JUL26 115.00 P 2.01 2.04 2.01 2.03 +0.30 48 30 31 0
30JUL26 117.50 P 0.00 0.00 0.00 2.64 +0.40 48 0 43 0
30JUL26 120.00 P 0.00 0.00 0.00 3.35 +0.44 48 0 44 0
30JUL26 122.50 P 0.00 0.00 0.00 4.13 +0.52 47 0 52 0
30JUL26 125.00 P 0.00 0.00 0.00 5.09 +0.62 47 0 96 0
30JUL26 127.50 P 0.00 0.00 0.00 6.20 +0.75 48 0 36 0
30JUL26 130.00 P 0.00 0.00 0.00 7.29 +0.74 47 0 35 0
30JUL26 132.50 P 0.00 0.00 0.00 8.74 +0.90 48 0 71 0
30JUL26 135.00 P 0.00 0.00 0.00 10.19 +1.01 48 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 11.81 +1.13 48 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 13.35 +1.15 47 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 15.13 +1.28 47 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 17.02 +1.39 47 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 18.97 +1.42 47 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 21.05 +1.56 47 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 23.15 +1.58 47 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 25.00 +1.32 43 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 27.14 +1.27 41 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 29.70 +1.53 45 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 32.17 +1.98 47 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 34.42 +1.86 44 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.55 +0.09 48 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.74 +0.11 48 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.99 +0.15 48 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 1.28 +0.17 48 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 1.66 +0.22 48 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 2.09 +0.27 48 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 2.61 +0.31 48 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 3.24 +0.34 48 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 3.99 +0.46 48 0 31 0
28AUG26 117.50 P 0.00 0.00 0.00 4.78 +0.61 48 0 37 0
28AUG26 120.00 P 0.00 0.00 0.00 5.63 +0.65 48 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 6.52 +0.67 48 0 78 0
28AUG26 125.00 P 7.39 7.56 7.39 7.52 +0.69 48 10 118 -4
28AUG26 127.50 P 0.00 0.00 0.00 8.73 +0.83 48 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 10.00 +0.81 48 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 11.37 +0.92 48 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 12.74 +1.09 48 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 14.26 +1.08 48 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 15.88 +1.15 48 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 17.54 +1.05 48 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 19.34 +1.79 48 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 21.07 +1.69 47 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 23.05 +1.88 48 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 25.23 +1.93 49 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 27.09 +2.11 48 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 28.95 +1.83 47 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 31.20 +1.94 47 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 33.61 +2.60 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.27 +0.04 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.37 +0.05 46 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.50 +0.06 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.68 +0.09 46 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.87 +0.09 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.18 +0.17 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 1.43 +0.14 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.82 +0.19 46 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 2.23 +0.22 46 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 2.74 +0.27 46 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 3.28 +0.29 46 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 3.95 +0.37 46 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 4.62 +0.35 46 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 5.54 +0.56 47 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 6.38 +0.65 47 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 7.30 +0.68 46 0 166 0
29SEP26 122.50 P 0.00 0.00 0.00 8.36 +0.77 47 0 96 0
29SEP26 125.00 P 0.00 0.00 0.00 9.48 +0.83 47 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 10.62 +0.83 46 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 11.97 +0.96 47 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 13.36 +1.04 47 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 14.74 +0.91 46 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 16.02 +0.77 46 0 367 0
29SEP26 140.00 P 0.00 0.00 0.00 17.60 +1.34 46 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 19.34 +1.51 46 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 21.09 +1.54 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 22.88 +1.32 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 24.78 +1.80 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 26.87 +2.02 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 28.58 +1.58 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 30.75 +1.59 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 32.60 +1.60 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 34.95 +1.90 47 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 37.35 +2.30 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.89 +0.14 45 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.10 +0.14 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.39 +0.20 45 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 1.68 +0.19 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.06 +0.27 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.47 +0.28 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 2.93 +0.34 45 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 3.47 +0.38 45 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 4.01 +0.39 45 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 4.68 +0.50 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 5.38 +0.51 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.10 +0.53 45 0 10 0
30DEC26 110.00 P 6.33 6.33 6.33 6.97 +0.64 45 4 8 +4
30DEC26 112.50 P 0.00 0.00 0.00 7.85 +0.86 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 8.68 +0.85 45 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 9.67 +0.79 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 10.70 +0.87 44 0 37 0
30DEC26 122.50 P 0.00 0.00 0.00 11.84 +0.87 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.05 +0.93 44 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 14.32 +1.00 44 0 368 0
30DEC26 130.00 P 0.00 0.00 0.00 15.67 +1.14 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 17.11 +1.15 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 18.43 +1.39 44 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 19.75 +0.99 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.29 +1.06 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 23.05 +1.04 44 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 24.76 +1.21 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 26.51 +1.31 44 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 28.28 +1.77 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 30.38 +1.66 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 32.21 +1.88 45 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 34.16 +1.63 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 35.88 +1.76 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 37.80 +1.72 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 39.78 +1.58 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.64 -0.08 43 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 1.95 -0.09 43 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.36 -0.09 43 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 2.77 -0.10 43 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 3.25 -0.09 43 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.79 -0.10 43 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.34 -0.11 43 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 4.99 -0.08 43 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 5.70 -0.09 43 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.40 -0.10 43 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.21 -0.05 43 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.10 -0.05 43 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 8.98 -0.06 43 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 9.92 -0.02 43 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.07 +0.08 43 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 12.13 +0.42 43 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.26 +0.50 43 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 14.44 +0.60 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.68 +0.60 43 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 16.94 +0.61 43 0 0 0
30MAR27 130.00 P 18.39 18.39 18.39 18.33 +0.75 43 15 15 +15
30MAR27 132.50 P 0.00 0.00 0.00 19.66 +0.79 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.88 -0.02 43 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 22.61 +0.90 43 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 24.10 +0.95 43 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 25.71 +1.11 43 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 27.37 +1.20 43 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 29.04 +0.39 43 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.71 +0.39 43 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 32.44 +0.44 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.27 +0.57 43 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.11 +0.58 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 37.96 +0.58 43 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 39.82 +0.59 43 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.73 +0.65 43 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 6.22 +0.44 44 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 6.95 +0.45 44 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 7.71 +0.48 44 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 8.61 +0.57 44 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 9.51 +0.57 44 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 10.42 +0.58 44 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 11.41 +0.66 44 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 12.50 +0.72 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 13.40 +0.53 43 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 14.53 +0.85 44 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 15.62 +0.73 43 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 16.92 +1.12 43 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 18.17 +1.12 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 19.50 +0.92 43 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 20.89 +0.99 44 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 22.31 +1.31 43 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 23.84 +1.10 44 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 25.37 +1.41 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.94 +1.22 44 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 28.54 +1.26 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 30.22 +1.34 44 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 31.90 +1.22 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 33.58 +1.22 44 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 35.28 +1.24 44 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 36.98 - 44 0 0 -
TOTAL PUT 278 10,966 +129
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$ 31.14
26JUN26 21.00 C 0.00 0.00 0.00 10.14 +0.39 0 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 9.14 +0.39 0 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 8.15 +0.40 128 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 7.15 +0.40 111 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 6.15 +0.40 95 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 5.15 +0.40 79 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 4.15 +0.38 63 0 0 0
26JUN26 28.00 C 0.00 0.00 0.00 3.18 +0.35 68 0 62 0
26JUN26 29.00 C 2.11 2.11 2.11 2.26 +0.35 68 15 90 -15
26JUN26 30.00 C 1.74 1.96 1.11 1.44 +0.25 65 180 300 0
26JUN26 31.00 C 0.57 0.91 0.57 0.81 +0.15 65 89 255 +4
26JUN26 32.00 C 0.00 0.00 0.00 0.40 +0.05 65 0 63 0
26JUN26 33.00 C 0.25 0.25 0.25 0.19 0.00 68 20 67 -5
26JUN26 34.00 C 0.15 0.15 0.15 0.08 -0.02 70 1 22 0
26JUN26 35.00 C 0.00 0.00 0.00 0.04 -0.01 75 0 0 0
26JUN26 36.00 C 0.00 0.00 0.00 0.02 0.00 79 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26JUN26 40.00 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 13.64 +0.39 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 13.17 +0.42 187 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.64 +0.23 0 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 12.15 +0.40 125 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 11.65 +0.40 117 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 11.27 +0.35 204 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 10.30 +0.55 193 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 9.15 +0.40 0 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 8.19 +0.44 120 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 7.18 +0.43 101 0 36 -2
29JUN26 25.00 C 0.00 0.00 0.00 6.20 +0.44 95 0 31 0
29JUN26 26.00 C 0.00 0.00 0.00 5.16 +0.40 61 0 55 0
29JUN26 27.00 C 0.00 0.00 0.00 4.17 +0.38 55 0 463 0
29JUN26 28.00 C 0.00 0.00 0.00 3.23 +0.40 58 0 105 0
29JUN26 29.00 C 2.30 2.30 2.30 2.32 +0.34 54 1 294 +1
29JUN26 30.00 C 1.72 1.98 1.43 1.52 +0.26 52 105 228 -19
29JUN26 31.00 C 1.13 1.13 0.68 0.92 +0.18 52 123 428 -60
29JUN26 32.00 C 0.67 0.74 0.34 0.50 +0.08 53 83 578 -33
29JUN26 33.00 C 0.31 0.40 0.17 0.26 +0.03 54 85 1,148 -35
29JUN26 34.00 C 0.17 0.20 0.17 0.13 +0.01 56 21 1,232 +20
29JUN26 35.00 C 0.00 0.00 0.00 0.07 +0.01 59 0 784 0
29JUN26 36.00 C 0.04 0.04 0.04 0.03 -0.01 59 25 702 -25
29JUN26 37.00 C 0.00 0.00 0.00 0.02 0.00 64 0 1,119 0
29JUN26 38.00 C 0.02 0.02 0.02 0.01 0.00 66 30 1,037 -30
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 630 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,829 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 88 0 412 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 94 0 878 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 101 0 311 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,060 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 113 0 913 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 125 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 130 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 135 0 158 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 141 0 224 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 153 0 514 0
03JUL26 22.00 C 0.00 0.00 0.00 9.16 +0.40 76 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 8.20 +0.44 94 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 7.18 +0.41 74 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 6.20 +0.42 71 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 5.20 +0.44 60 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 4.26 +0.46 60 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 3.26 +0.27 48 0 30 0
03JUL26 29.00 C 2.38 2.38 2.38 2.52 +0.36 56 15 45 +15
03JUL26 30.00 C 2.14 2.20 1.47 1.80 +0.28 55 93 132 +27
03JUL26 31.00 C 1.52 1.52 0.95 1.19 +0.20 53 66 66 +49
03JUL26 32.00 C 0.91 0.91 0.58 0.76 +0.12 54 107 90 +90
03JUL26 33.00 C 0.59 0.60 0.48 0.47 +0.06 55 23 16 +1
03JUL26 34.00 C 0.00 0.00 0.00 0.28 +0.02 55 0 10 0
03JUL26 35.00 C 0.18 0.18 0.12 0.17 +0.01 57 77 77 +77
03JUL26 36.00 C 0.11 0.13 0.08 0.10 0.00 58 167 182 +167
03JUL26 37.00 C 0.00 0.00 0.00 0.06 0.00 60 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 0.04 0.00 63 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.30 +0.49 72 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.22 +0.44 48 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.34 +0.47 61 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.29 +0.18 49 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.46 +0.65 55 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.35 +0.38 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.73 +0.55 52 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 3.90 +0.33 49 0 180 0
30JUL26 29.00 C 3.50 3.50 3.50 3.12 +0.20 47 2 159 0
30JUL26 30.00 C 2.80 2.88 2.36 2.63 +0.31 50 62 208 +28
30JUL26 31.00 C 2.08 2.29 2.03 2.12 +0.29 50 91 706 +45
30JUL26 32.00 C 1.74 1.87 1.61 1.66 +0.24 50 92 377 +44
30JUL26 33.00 C 1.44 1.44 1.15 1.29 +0.20 50 66 925 +10
30JUL26 34.00 C 1.07 1.07 0.83 0.98 +0.15 50 46 796 +1
30JUL26 35.00 C 0.76 0.85 0.64 0.75 +0.12 50 158 1,186 +36
30JUL26 36.00 C 0.63 0.66 0.53 0.57 +0.09 51 225 588 +56
30JUL26 37.00 C 0.44 0.51 0.38 0.43 +0.07 51 145 1,179 +15
30JUL26 38.00 C 0.40 0.40 0.29 0.33 +0.06 52 44 242 +14
30JUL26 39.00 C 0.28 0.28 0.28 0.24 +0.03 52 10 251 -10
30JUL26 40.00 C 0.00 0.00 0.00 0.17 +0.01 51 0 442 0
30JUL26 41.00 C 0.00 0.00 0.00 0.13 +0.01 52 0 204 0
30JUL26 42.00 C 0.00 0.00 0.00 0.09 0.00 52 0 268 0
30JUL26 43.00 C 0.00 0.00 0.00 0.07 0.00 53 0 93 0
30JUL26 44.00 C 0.00 0.00 0.00 0.05 0.00 53 0 165 0
30JUL26 45.00 C 0.00 0.00 0.00 0.04 0.00 54 0 134 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 0.00 54 0 186 0
28AUG26 21.00 C 0.00 0.00 0.00 10.66 +0.55 75 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.71 +0.63 70 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.63 +0.38 59 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 7.68 +0.41 55 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.75 +0.24 51 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.98 +0.21 52 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.15 +0.15 49 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 4.47 +0.17 49 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 4.10 +0.45 55 0 210 0
28AUG26 30.00 C 3.76 3.76 3.16 3.39 +0.28 52 86 459 +30
28AUG26 31.00 C 3.00 3.10 2.82 2.90 +0.29 52 87 344 +36
28AUG26 32.00 C 2.55 2.72 2.26 2.45 +0.24 52 129 307 +34
28AUG26 33.00 C 2.15 2.31 2.15 2.06 +0.21 52 79 416 +13
28AUG26 34.00 C 1.89 1.89 1.66 1.73 +0.18 52 30 275 +30
28AUG26 35.00 C 1.58 1.58 1.43 1.43 +0.15 52 44 123 +4
28AUG26 36.00 C 1.15 1.15 1.15 1.19 +0.12 52 15 234 0
28AUG26 37.00 C 1.06 1.07 1.05 0.99 +0.12 52 60 165 +30
28AUG26 38.00 C 0.97 0.97 0.83 0.83 +0.12 52 150 203 -116
28AUG26 39.00 C 0.78 0.78 0.78 0.68 +0.11 52 15 153 0
28AUG26 40.00 C 0.00 0.00 0.00 0.56 +0.10 53 0 321 0
28AUG26 41.00 C 0.00 0.00 0.00 0.45 +0.08 52 0 336 0
28AUG26 42.00 C 0.46 0.46 0.46 0.37 +0.08 53 30 374 -30
28AUG26 43.00 C 0.00 0.00 0.00 0.30 +0.07 53 0 194 0
28AUG26 44.00 C 0.00 0.00 0.00 0.24 +0.06 53 0 278 0
29SEP26 21.00 C 0.00 0.00 0.00 10.66 +0.40 59 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.95 +0.52 64 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 8.85 +0.30 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.05 +0.30 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.06 +0.10 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.37 +0.44 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.67 +0.44 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.04 +0.39 50 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 4.66 +0.46 54 0 75 0
29SEP26 30.00 C 4.21 4.21 3.96 3.96 +0.30 51 17 289 +17
29SEP26 31.00 C 3.39 3.47 3.39 3.48 +0.27 51 30 342 +15
29SEP26 32.00 C 3.24 3.32 3.15 3.06 +0.27 51 60 208 +51
29SEP26 33.00 C 2.75 2.91 2.61 2.67 +0.23 51 45 1,090 -15
29SEP26 34.00 C 0.00 0.00 0.00 2.32 +0.22 51 0 778 0
29SEP26 35.00 C 2.20 2.22 1.83 2.02 +0.20 52 47 800 +15
29SEP26 36.00 C 1.89 1.89 1.69 1.75 +0.15 52 45 1,523 -15
29SEP26 37.00 C 1.71 1.71 1.44 1.52 +0.15 52 65 966 +65
29SEP26 38.00 C 1.42 1.49 1.41 1.32 +0.15 52 120 779 0
29SEP26 39.00 C 0.00 0.00 0.00 1.13 +0.14 52 0 1,605 0
29SEP26 40.00 C 0.00 0.00 0.00 0.98 +0.14 52 0 1,938 0
29SEP26 41.00 C 0.00 0.00 0.00 0.86 +0.15 53 0 454 0
29SEP26 42.00 C 0.00 0.00 0.00 0.76 +0.16 53 0 212 0
29SEP26 43.00 C 0.00 0.00 0.00 0.62 +0.11 52 0 213 0
29SEP26 44.00 C 0.00 0.00 0.00 0.56 +0.13 53 0 75 0
29SEP26 45.00 C 0.00 0.00 0.00 0.46 +0.10 53 0 2,731 0
29SEP26 46.00 C 0.00 0.00 0.00 0.41 +0.11 53 0 68 0
29SEP26 47.00 C 0.00 0.00 0.00 0.36 +0.11 54 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.31 +0.10 54 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.27 +0.09 54 0 59 0
29SEP26 50.00 C 0.00 0.00 0.00 0.24 +0.09 55 0 1,747 0
29SEP26 52.50 C 0.00 0.00 0.00 0.16 +0.07 54 0 262 0
30DEC26 21.00 C 0.00 0.00 0.00 11.31 +0.32 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.55 +0.30 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.51 +0.09 50 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 8.79 +0.09 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.07 +0.35 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.48 +0.11 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.84 +0.12 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.22 +0.07 50 0 9 0
30DEC26 29.00 C 6.11 6.11 6.11 5.76 +0.25 51 15 121 0
30DEC26 30.00 C 0.00 0.00 0.00 5.30 +0.29 51 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 4.83 +0.26 51 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 4.41 +0.25 51 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 4.02 +0.24 51 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 3.67 +0.23 51 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 3.34 +0.21 51 0 2,085 0
30DEC26 36.00 C 0.00 0.00 0.00 3.05 +0.23 51 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 2.77 +0.19 51 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 2.54 +0.18 51 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 2.36 +0.27 52 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 2.10 +0.17 52 0 131 0
30DEC26 41.00 C 1.90 1.90 1.90 1.95 +0.21 52 15 55 +15
30DEC26 42.00 C 0.00 0.00 0.00 1.78 +0.21 52 0 85 0
30DEC26 43.00 C 0.00 0.00 0.00 1.57 +0.16 52 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 1.43 +0.16 52 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.30 +0.15 52 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.20 +0.17 52 0 532 0
30DEC26 47.00 C 0.00 0.00 0.00 1.10 +0.17 52 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.02 +0.19 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.93 +0.18 53 0 35 0
30DEC26 50.00 C 0.85 0.85 0.84 0.85 +0.18 53 10 78 0
30DEC26 52.50 C 0.82 0.82 0.82 0.68 +0.17 53 5 113 -5
30MAR27 21.00 C 0.00 0.00 0.00 11.83 +0.21 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.14 +0.50 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.18 +0.23 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.75 +0.25 53 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 9.02 +0.44 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.42 +0.45 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.84 +0.43 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.30 +0.42 51 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 6.78 +0.31 51 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 6.31 +0.30 51 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 5.87 +0.28 51 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 5.46 +0.27 51 0 133 0
30MAR27 33.00 C 0.00 0.00 0.00 5.08 +0.25 51 0 68 0
30MAR27 34.00 C 0.00 0.00 0.00 4.73 +0.24 51 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 4.41 +0.29 51 0 515 0
30MAR27 36.00 C 0.00 0.00 0.00 4.10 +0.27 51 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 3.80 +0.22 51 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 3.56 +0.24 51 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 3.20 +0.14 50 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 3.08 +0.26 51 0 29 0
30MAR27 41.00 C 0.00 0.00 0.00 2.87 +0.27 51 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 2.69 +0.30 52 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 2.39 +0.19 51 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 2.28 +0.26 51 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 2.12 +0.26 51 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 2.02 +0.31 52 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 1.87 +0.30 52 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.75 +0.31 52 0 35 0
30MAR27 49.00 C 0.00 0.00 0.00 1.63 +0.31 52 0 36 0
29JUN27 21.00 C 0.00 0.00 0.00 12.38 +0.21 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.68 +0.36 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.01 +0.24 52 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 10.37 +0.30 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.80 +0.34 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.20 +0.30 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.61 +0.25 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.15 +0.29 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.66 +0.29 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.21 +0.36 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.78 +0.34 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.37 +0.33 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.95 +0.20 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.59 +0.21 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.27 +0.22 51 0 71 0
29JUN27 36.00 C 0.00 0.00 0.00 4.96 +0.22 51 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 4.65 +0.18 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.38 +0.19 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.10 +0.21 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.83 +0.16 50 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 3.51 +0.06 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.35 +0.07 50 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 3.13 +0.01 50 0 12 0
29JUN27 44.00 C 3.28 3.28 3.28 2.92 +0.01 50 4 4 +4
TOTAL CALL 3,470 59,206 +644
26JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
26JUN26 28.00 P 0.00 0.00 0.00 0.04 -0.04 71 0 1 0
26JUN26 29.00 P 0.00 0.00 0.00 0.11 -0.10 67 0 92 0
26JUN26 30.00 P 0.20 0.28 0.20 0.29 -0.18 65 14 114 +10
26JUN26 31.00 P 0.53 0.91 0.53 0.66 -0.27 64 81 182 +27
26JUN26 32.00 P 0.97 1.28 0.95 1.23 -0.39 63 50 183 0
26JUN26 33.00 P 1.58 2.17 1.58 2.00 -0.45 62 88 58 +58
26JUN26 34.00 P 0.00 0.00 0.00 2.94 -0.51 71 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 4.01 -0.37 103 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 4.87 -0.51 75 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 5.86 -0.48 0 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 7.07 -0.25 164 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 8.00 -0.35 163 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 8.86 -0.50 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 178 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 170 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 163 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 155 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 148 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 140 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 491 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 382 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 225 0
29JUN26 26.00 P 0.02 0.02 0.02 0.01 -0.01 63 20 521 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 850 0
29JUN26 28.00 P 0.07 0.07 0.07 0.07 -0.04 57 5 1,001 -5
29JUN26 29.00 P 0.12 0.12 0.10 0.18 -0.09 56 71 2,034 -21
29JUN26 30.00 P 0.30 0.53 0.23 0.38 -0.16 53 389 3,060 -107
29JUN26 31.00 P 0.54 0.93 0.54 0.74 -0.28 51 56 1,564 -1
29JUN26 32.00 P 1.10 1.34 0.97 1.34 -0.34 52 45 1,729 -10
29JUN26 33.00 P 2.07 2.15 1.73 2.09 -0.40 53 110 1,145 0
29JUN26 34.00 P 0.00 0.00 0.00 3.00 -0.47 59 0 2,001 0
29JUN26 35.00 P 0.00 0.00 0.00 4.01 -0.43 73 0 361 0
29JUN26 36.00 P 5.10 5.10 5.10 4.90 -0.48 65 40 335 -40
29JUN26 37.00 P 0.00 0.00 0.00 6.04 -0.35 101 0 665 0
29JUN26 38.00 P 0.00 0.00 0.00 7.07 -0.26 116 0 630 0
29JUN26 39.00 P 0.00 0.00 0.00 8.00 -0.36 116 0 53 0
29JUN26 40.00 P 8.40 9.28 8.40 8.89 -0.53 98 61 3,012 +57
29JUN26 41.00 P 0.00 0.00 0.00 9.86 -0.50 0 0 36 0
29JUN26 42.00 P 0.00 0.00 0.00 11.03 -0.32 150 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.00 -0.32 153 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.91 -0.44 137 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.86 -0.49 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.88 -0.48 137 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.87 -0.49 135 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.87 -0.48 141 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.86 -0.51 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.86 -0.51 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.48 -0.37 218 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 0.02 0.00 64 0 0 0
03JUL26 26.00 P 0.00 0.00 0.00 0.05 0.00 63 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 0.10 -0.01 60 0 0 0
03JUL26 28.00 P 0.15 0.15 0.15 0.19 -0.05 58 36 36 +36
03JUL26 29.00 P 0.37 0.37 0.37 0.36 -0.08 56 5 6 +5
03JUL26 30.00 P 0.55 0.68 0.55 0.62 -0.16 54 98 158 +82
03JUL26 31.00 P 0.84 1.07 0.78 1.02 -0.25 53 158 226 +158
03JUL26 32.00 P 1.28 1.89 1.28 1.58 -0.29 53 136 114 +84
03JUL26 33.00 P 2.20 2.42 1.89 2.28 -0.41 53 85 85 +78
03JUL26 34.00 P 0.00 0.00 0.00 3.13 -0.37 56 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 4.01 -0.53 57 0 0 0
03JUL26 36.00 P 0.00 0.00 0.00 5.09 -0.41 75 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 6.04 -0.35 79 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 7.07 -0.28 91 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 8.00 -0.36 91 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 8.89 -0.53 78 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 22.00 P 0.08 0.08 0.08 0.02 0.00 50 6 241 -6
30JUL26 23.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 85 0
30JUL26 25.00 P 0.23 0.23 0.23 0.16 -0.02 49 1 340 -1
30JUL26 26.00 P 0.31 0.31 0.31 0.28 -0.03 49 15 200 0
30JUL26 27.00 P 0.41 0.58 0.41 0.46 -0.04 50 65 2,157 +38
30JUL26 28.00 P 0.00 0.00 0.00 0.71 -0.06 50 0 503 0
30JUL26 29.00 P 0.86 0.86 0.86 1.03 -0.09 50 6 726 -6
30JUL26 30.00 P 1.27 1.56 1.27 1.41 -0.13 50 16 911 0
30JUL26 31.00 P 1.58 1.85 1.58 1.86 -0.17 49 70 811 -25
30JUL26 32.00 P 2.15 2.39 2.09 2.42 -0.20 50 54 981 +24
30JUL26 33.00 P 2.78 3.07 2.78 3.06 -0.22 50 16 705 -14
30JUL26 34.00 P 0.00 0.00 0.00 3.89 -0.19 53 0 597 0
30JUL26 35.00 P 4.11 4.90 4.11 4.55 -0.42 51 70 501 +25
30JUL26 36.00 P 0.00 0.00 0.00 5.40 -0.44 52 0 152 0
30JUL26 37.00 P 0.00 0.00 0.00 6.19 -0.56 50 0 102 0
30JUL26 38.00 P 0.00 0.00 0.00 7.07 -0.62 49 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.00 -0.65 50 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.98 -0.44 53 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 9.92 -0.60 51 0 90 0
30JUL26 42.00 P 0.00 0.00 0.00 11.13 -0.25 70 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.00 -0.32 65 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.91 -0.44 61 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.12 -0.23 81 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.11 -0.25 84 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.12 -0.01 56 0 15 0
28AUG26 22.00 P 0.23 0.23 0.23 0.19 -0.01 56 2 17 +2
28AUG26 23.00 P 0.34 0.34 0.34 0.29 -0.01 55 19 37 -19
28AUG26 24.00 P 0.00 0.00 0.00 0.41 -0.03 55 0 360 0
28AUG26 25.00 P 0.53 0.65 0.51 0.58 -0.03 54 79 273 -4
28AUG26 26.00 P 0.67 0.76 0.67 0.78 -0.04 54 53 211 +29
28AUG26 27.00 P 0.91 0.96 0.90 1.02 -0.06 53 75 104 0
28AUG26 28.00 P 1.23 1.27 1.23 1.32 -0.09 52 18 223 -11
28AUG26 29.00 P 0.00 0.00 0.00 1.68 -0.13 52 0 286 0
28AUG26 30.00 P 2.28 2.28 2.06 2.09 -0.14 51 30 3,107 0
28AUG26 31.00 P 2.78 2.78 2.54 2.57 -0.21 51 44 1,095 0
28AUG26 32.00 P 2.88 2.95 2.86 3.14 -0.17 51 79 482 -17
28AUG26 33.00 P 3.49 3.74 3.40 3.75 -0.23 51 85 518 -12
28AUG26 34.00 P 4.07 4.07 4.07 4.51 -0.23 53 12 239 0
28AUG26 35.00 P 0.00 0.00 0.00 5.17 -0.31 52 0 150 0
28AUG26 36.00 P 0.00 0.00 0.00 5.94 -0.15 53 0 185 0
28AUG26 37.00 P 0.00 0.00 0.00 6.88 +0.03 56 0 84 0
28AUG26 38.00 P 0.00 0.00 0.00 7.72 -0.10 57 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 8.37 -0.50 52 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.43 -0.41 57 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.38 -0.28 59 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.29 -0.26 60 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 12.23 -0.34 61 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 13.17 -0.21 62 0 15 0
29SEP26 21.00 P 0.30 0.30 0.30 0.26 +0.07 55 2 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 +0.08 55 2 428 -2
29SEP26 23.00 P 0.00 0.00 0.00 0.52 +0.08 54 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.69 +0.06 54 0 379 0
29SEP26 25.00 P 0.82 0.84 0.82 0.90 +0.05 53 30 238 +30
29SEP26 26.00 P 1.21 1.21 1.21 1.14 0.00 52 30 167 -22
29SEP26 27.00 P 0.00 0.00 0.00 1.43 -0.05 52 2 248 -2
29SEP26 28.00 P 0.00 0.00 0.00 1.77 -0.09 52 0 293 0
29SEP26 29.00 P 0.00 0.00 0.00 2.15 -0.13 51 0 395 0
29SEP26 30.00 P 0.00 0.00 0.00 2.60 -0.15 51 0 3,415 0
29SEP26 31.00 P 3.33 3.33 3.33 3.09 -0.21 51 15 2,294 0
29SEP26 32.00 P 3.64 3.64 3.64 3.68 -0.18 51 15 432 0
29SEP26 33.00 P 4.33 4.33 4.29 4.30 -0.20 51 45 2,335 0
29SEP26 34.00 P 4.98 4.98 4.83 4.93 -0.26 51 30 1,053 +30
29SEP26 35.00 P 5.21 5.21 5.21 5.65 -0.28 52 15 1,597 -15
29SEP26 36.00 P 0.00 0.00 0.00 6.39 -0.32 52 0 978 0
29SEP26 37.00 P 0.00 0.00 0.00 7.18 -0.33 52 0 906 0
29SEP26 38.00 P 0.00 0.00 0.00 8.01 -0.30 53 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 8.75 -0.18 52 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 9.68 -0.16 54 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 10.62 -0.12 55 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 11.43 -0.28 54 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 12.36 -0.25 55 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.27 -0.25 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.12 -0.30 53 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 15.12 -0.48 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.18 -0.19 59 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.01 -0.34 55 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 17.98 -0.39 56 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 18.96 -0.41 57 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 21.49 -0.36 63 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 0.64 -0.12 51 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.83 -0.15 51 0 107 0
30DEC26 23.00 P 0.00 0.00 0.00 1.06 -0.14 51 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 1.35 -0.10 51 0 25 0
30DEC26 25.00 P 1.74 1.74 1.74 1.65 -0.10 51 1 141 -1
30DEC26 26.00 P 1.96 1.96 1.96 1.99 -0.10 51 6 62 0
30DEC26 27.00 P 0.00 0.00 0.00 2.35 -0.12 51 0 107 0
30DEC26 28.00 P 0.00 0.00 0.00 2.78 -0.19 51 0 222 0
30DEC26 29.00 P 0.00 0.00 0.00 3.20 -0.16 50 0 136 0
30DEC26 30.00 P 0.00 0.00 0.00 3.63 -0.21 49 0 176 0
30DEC26 31.00 P 0.00 0.00 0.00 4.23 -0.17 50 0 201 0
30DEC26 32.00 P 0.00 0.00 0.00 4.80 -0.17 50 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 5.41 -0.19 50 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 6.05 -0.13 50 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 6.72 -0.22 50 0 1,174 0
30DEC26 36.00 P 0.00 0.00 0.00 7.43 -0.27 51 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 8.16 -0.29 51 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 9.05 -0.18 53 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 9.75 -0.27 52 0 20 0
30DEC26 40.00 P 0.00 0.00 0.00 10.63 -0.19 53 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 11.43 -0.01 53 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 12.26 -0.30 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.06 -0.38 53 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.98 -0.33 54 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 14.84 -0.11 54 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 15.72 -0.33 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.62 -0.32 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.50 -0.40 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.44 -0.05 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.36 -0.20 55 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 21.77 -0.08 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.18 +0.05 52 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.43 +0.03 52 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 1.70 -0.01 52 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 1.99 -0.05 51 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 2.32 -0.06 51 0 136 0
30MAR27 26.00 P 0.00 0.00 0.00 2.69 -0.11 51 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 3.09 -0.10 50 0 47 0
30MAR27 28.00 P 0.00 0.00 0.00 3.49 -0.23 50 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 3.99 -0.14 50 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 4.65 0.00 51 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 5.01 -0.20 50 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 5.59 -0.19 50 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 6.20 -0.15 50 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 6.85 -0.18 50 0 101 0
30MAR27 35.00 P 0.00 0.00 0.00 7.51 -0.20 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 8.27 -0.18 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 8.93 -0.10 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.67 -0.30 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.41 -0.33 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.99 -0.31 49 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 11.97 -0.37 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.77 -0.32 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.70 -0.22 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.57 -0.28 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.16 -0.54 50 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 16.26 -0.24 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.13 -0.25 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.97 -0.31 52 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 18.85 -0.06 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.59 +0.02 52 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 1.87 +0.02 52 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 2.18 +0.05 51 0 27 0
29JUN27 24.00 P 0.00 0.00 0.00 2.52 +0.03 51 0 20 0
29JUN27 25.00 P 0.00 0.00 0.00 2.87 0.00 51 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 3.28 -0.04 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.70 -0.03 50 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 4.32 +0.12 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.80 +0.09 51 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 5.16 -0.08 50 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 5.66 -0.15 49 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 6.24 -0.17 49 0 70 0
29JUN27 33.00 P 0.00 0.00 0.00 6.86 -0.13 49 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 7.46 -0.16 49 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 8.12 -0.17 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 8.81 -0.15 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.56 -0.16 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.29 -0.17 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.99 -0.22 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.70 -0.28 49 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 12.57 -0.09 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.38 -0.02 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.16 -0.16 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.00 -0.14 51 0 0 0
TOTAL PUT 2,556 74,063 +432
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.72
29JUN26 3.80 C 0.000 0.000 0.000 1.922 +0.012 106 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.822 +0.030 97 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.731 +0.039 144 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.622 +0.012 81 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.520 +0.011 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.421 +0.011 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.322 +0.010 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.222 +0.017 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.121 +0.029 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.022 +0.012 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.934 +0.024 83 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.830 +0.017 69 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.722 +0.032 0 0 3 0
29JUN26 5.25 C 0.000 0.000 0.000 0.487 +0.043 50 0 3 0
29JUN26 5.50 C 0.000 0.000 0.000 0.242 +0.033 31 0 98 0
29JUN26 5.75 C 0.065 0.065 0.065 0.065 +0.003 26 4 614 +4
29JUN26 6.00 C 0.009 0.009 0.009 0.009 0.000 27 2 606 -2
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 30 0 513 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 42 0 174 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 52 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 62 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 72 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 81 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 97 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 113 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 120 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 127 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 134 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.731 +0.014 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.632 +0.015 35 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.526 +0.008 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.432 +0.014 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.333 +0.014 30 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.233 +0.028 24 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.133 +0.029 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.034 +0.012 23 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.948 +0.021 35 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.830 +0.009 0 0 0 0
30JUL26 5.00 C 0.770 0.780 0.770 0.733 +0.010 0 2 7 +2
30JUL26 5.25 C 0.529 0.529 0.529 0.529 +0.045 28 30 30 +30
30JUL26 5.50 C 0.339 0.339 0.339 0.329 +0.037 26 30 60 0
30JUL26 5.75 C 0.170 0.170 0.170 0.169 +0.012 24 1 225 +1
30JUL26 6.00 C 0.079 0.079 0.079 0.082 +0.008 24 1 400 +1
30JUL26 6.25 C 0.000 0.000 0.000 0.034 +0.004 24 0 738 0
30JUL26 6.50 C 0.000 0.000 0.000 0.012 +0.001 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 24 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 1.649 +0.025 40 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.550 +0.024 38 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.453 +0.029 37 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.356 +0.034 36 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.251 +0.025 30 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.163 +0.034 33 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.062 +0.028 30 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.948 +0.008 20 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.880 +0.032 30 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.765 +0.006 23 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.580 +0.049 27 0 60 0
28AUG26 5.50 C 0.000 0.000 0.000 0.397 +0.044 26 0 75 0
28AUG26 5.75 C 0.000 0.000 0.000 0.253 +0.036 26 0 213 0
28AUG26 6.00 C 0.000 0.000 0.000 0.149 +0.024 25 0 174 0
28AUG26 6.25 C 0.078 0.078 0.078 0.083 +0.015 25 3 34 +3
28AUG26 6.50 C 0.000 0.000 0.000 0.043 +0.008 25 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.021 +0.005 25 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.010 +0.003 25 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.002 +0.001 26 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 1.955 +0.024 38 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.859 +0.027 38 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.758 +0.025 35 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.661 +0.026 34 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.564 +0.026 33 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.465 +0.025 31 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.369 +0.025 31 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.282 +0.037 32 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.184 +0.034 30 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.092 +0.038 30 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.001 +0.034 29 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.910 +0.031 28 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.821 +0.028 27 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.626 +0.048 27 0 153 0
29SEP26 5.50 C 0.000 0.000 0.000 0.451 +0.043 26 0 329 0
29SEP26 5.75 C 0.000 0.000 0.000 0.311 +0.037 25 0 674 0
29SEP26 6.00 C 0.000 0.000 0.000 0.205 +0.027 25 0 659 0
29SEP26 6.25 C 0.130 0.130 0.130 0.128 +0.018 25 3 502 -3
29SEP26 6.50 C 0.077 0.077 0.077 0.077 +0.010 25 1 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.045 +0.006 25 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.025 +0.004 25 0 47 0
29SEP26 7.25 C 0.020 0.020 0.020 0.013 +0.002 25 30 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.007 +0.001 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.004 +0.001 25 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 32 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.894 +0.026 36 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.798 +0.026 35 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.702 +0.025 34 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.606 +0.025 32 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.513 +0.026 31 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.425 +0.031 32 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.336 +0.033 31 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.245 +0.031 30 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.154 +0.029 29 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.066 +0.029 28 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.981 +0.028 27 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.899 +0.029 27 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.709 +0.038 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.549 +0.024 25 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.413 +0.021 25 0 9 0
30DEC26 6.00 C 0.000 0.000 0.000 0.303 +0.017 25 0 95 0
30DEC26 6.25 C 0.000 0.000 0.000 0.219 +0.015 25 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.154 +0.012 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.106 +0.009 25 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.072 +0.007 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.048 +0.005 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.031 +0.003 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.020 +0.002 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.013 +0.002 24 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.008 +0.001 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.005 0.000 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.002 0.000 24 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 1.898 +0.025 33 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.803 +0.025 32 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.709 +0.025 31 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.618 +0.026 31 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.526 +0.025 30 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.436 +0.028 29 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.349 +0.031 29 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.263 +0.030 28 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.175 +0.029 27 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.093 +0.029 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.012 +0.029 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.936 +0.028 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.760 +0.026 25 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.609 +0.025 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.481 +0.022 25 0 5 0
30MAR27 6.00 C 0.000 0.000 0.000 0.375 +0.020 25 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.289 +0.017 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.221 +0.015 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.166 +0.011 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.124 +0.009 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.091 +0.007 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.067 +0.006 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.049 +0.005 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.036 +0.004 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.025 +0.002 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.018 +0.002 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.013 +0.002 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.009 +0.001 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.007 +0.001 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.723 +0.026 29 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.634 +0.025 29 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.548 +0.026 28 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.463 +0.026 28 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.380 +0.024 28 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.297 +0.022 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.218 +0.022 27 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.139 +0.020 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.064 +0.027 26 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.994 +0.030 26 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.832 +0.027 25 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.690 +0.024 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.568 +0.020 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.463 +0.025 25 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.375 +0.019 25 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.299 +0.010 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.239 +0.009 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.190 +0.004 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.150 +0.001 24 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.116 +0.001 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.092 +0.001 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.071 0.000 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.054 -0.001 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.042 -0.001 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.032 0.000 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.025 0.000 24 0 0 0
TOTAL CALL 107 8,102 +36
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 122 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 115 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 108 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 101 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 94 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 88 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 81 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 75 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 69 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 63 0 100 0
29JUN26 4.80 P 0.001 0.001 0.001 0.001 0.000 57 10 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 51 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 45 0 510 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 -0.001 30 0 726 0
29JUN26 5.50 P 0.019 0.019 0.015 0.012 -0.012 26 87 1,051 -5
29JUN26 5.75 P 0.109 0.109 0.100 0.098 -0.027 28 6 634 -1
29JUN26 6.00 P 0.301 0.301 0.301 0.286 -0.041 26 1 479 0
29JUN26 6.25 P 0.545 0.545 0.545 0.542 -0.018 49 1 150 0
29JUN26 6.50 P 0.000 0.000 0.000 0.780 -0.030 0 0 48 0
29JUN26 6.75 P 0.000 0.000 0.000 1.041 -0.019 78 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.280 -0.030 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.530 -0.030 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.780 -0.030 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.033 -0.027 108 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.281 -0.029 108 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.545 -0.015 155 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.780 -0.030 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.042 -0.018 169 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.280 -0.030 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.540 -0.020 182 0 0 0
30JUL26 4.00 P 0.001 0.001 0.001 0.001 0.000 43 160 160 +160
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 -0.001 25 0 2 0
30JUL26 4.80 P 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.004 -0.001 25 0 0 0
30JUL26 5.00 P 0.014 0.014 0.014 0.008 -0.001 25 30 234 0
30JUL26 5.25 P 0.032 0.032 0.032 0.030 -0.005 25 30 719 +30
30JUL26 5.50 P 0.092 0.092 0.092 0.087 -0.011 25 5 277 +5
30JUL26 5.75 P 0.176 0.210 0.173 0.195 -0.018 25 7 163 +5
30JUL26 6.00 P 0.000 0.000 0.000 0.337 -0.041 23 0 120 0
30JUL26 6.25 P 0.000 0.000 0.000 0.555 -0.015 25 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.783 -0.029 24 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 1.041 -0.019 34 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.305 -0.005 46 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.553 -0.007 51 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.802 -0.008 56 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.054 -0.006 62 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.289 -0.021 59 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.545 -0.015 67 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.805 -0.005 77 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.042 -0.018 74 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.303 -0.007 84 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.540 -0.020 80 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 0.002 +0.001 27 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.003 +0.001 26 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.004 0.000 25 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.007 0.000 25 0 2 0
28AUG26 4.80 P 0.000 0.000 0.000 0.012 +0.001 25 0 86 0
28AUG26 4.90 P 0.000 0.000 0.000 0.018 0.000 25 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.028 +0.001 25 0 139 0
28AUG26 5.25 P 0.075 0.075 0.069 0.067 -0.002 25 8 116 -8
28AUG26 5.50 P 0.147 0.147 0.147 0.138 -0.008 25 3 69 -3
28AUG26 5.75 P 0.245 0.245 0.245 0.248 -0.017 25 1 232 0
28AUG26 6.00 P 0.000 0.000 0.000 0.388 -0.033 24 0 357 0
28AUG26 6.25 P 0.000 0.000 0.000 0.591 -0.015 26 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 0.806 -0.016 26 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.041 -0.021 27 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.305 -0.005 36 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.553 -0.007 40 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.802 -0.008 44 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.054 -0.006 48 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.289 -0.021 47 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.545 -0.015 53 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.805 -0.005 60 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.042 -0.018 58 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.303 -0.007 66 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.540 -0.020 63 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 27 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 25 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.005 0.000 25 0 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 25 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.017 -0.001 25 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.025 -0.001 25 0 181 0
29SEP26 4.90 P 0.048 0.048 0.047 0.035 -0.002 25 34 913 -34
29SEP26 5.00 P 0.000 0.000 0.000 0.049 -0.002 25 0 1,372 0
29SEP26 5.25 P 0.000 0.000 0.000 0.102 -0.003 25 0 404 0
29SEP26 5.50 P 0.000 0.000 0.000 0.176 -0.015 24 0 457 0
29SEP26 5.75 P 0.298 0.304 0.290 0.284 -0.028 24 95 247 +35
29SEP26 6.00 P 0.000 0.000 0.000 0.426 -0.033 23 0 478 0
29SEP26 6.25 P 0.000 0.000 0.000 0.637 -0.001 26 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 0.812 -0.032 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.045 -0.024 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.305 -0.006 31 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.553 -0.007 34 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.802 -0.008 37 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.054 -0.006 41 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.289 -0.021 40 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.545 -0.015 45 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.805 -0.005 51 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.042 -0.018 50 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.303 -0.007 56 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.540 -0.020 54 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.006 0.000 25 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.009 0.000 25 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.012 -0.001 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.017 -0.001 24 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.024 0.000 24 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.033 0.000 25 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.043 -0.001 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.055 -0.003 24 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.072 -0.002 24 0 72 0
30DEC26 4.80 P 0.000 0.000 0.000 0.091 -0.002 25 0 77 0
30DEC26 4.90 P 0.000 0.000 0.000 0.108 -0.009 24 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.133 -0.010 24 0 30 0
30DEC26 5.25 P 0.000 0.000 0.000 0.209 -0.010 24 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.310 -0.009 24 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.435 -0.010 23 0 211 0
30DEC26 6.00 P 0.000 0.000 0.000 0.582 -0.017 23 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.752 -0.016 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.940 -0.025 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.149 -0.023 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.364 -0.013 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.573 -0.030 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.804 -0.032 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.054 -0.019 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.289 -0.029 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.570 -0.028 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.814 -0.029 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.059 -0.029 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.305 -0.029 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.551 -0.030 23 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.016 0.000 24 0 9 0
30MAR27 4.00 P 0.000 0.000 0.000 0.021 0.000 24 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.028 0.000 24 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.037 0.000 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.047 0.000 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.059 -0.002 24 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.073 -0.003 24 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.093 -0.002 24 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.113 -0.002 24 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.132 -0.007 24 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.163 -0.003 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.183 -0.012 24 0 4 0
30MAR27 5.25 P 0.000 0.000 0.000 0.267 -0.014 23 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.372 -0.007 23 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.498 -0.009 23 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.644 -0.011 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.807 -0.014 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.987 -0.025 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.179 -0.033 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.399 -0.011 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.605 -0.030 19 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.831 -0.028 17 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.066 -0.028 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.301 -0.026 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.570 -0.028 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.814 -0.034 21 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.064 -0.028 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.308 -0.029 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.553 -0.029 24 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.049 -0.004 24 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.061 -0.006 24 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.075 -0.006 24 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.092 -0.008 24 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.111 -0.001 24 0 1 0
29JUN27 4.60 P 0.000 0.000 0.000 0.125 -0.008 24 0 1 0
29JUN27 4.70 P 0.000 0.000 0.000 0.148 -0.009 24 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.171 -0.012 24 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.201 -0.012 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.231 -0.015 24 0 1 0
29JUN27 5.25 P 0.000 0.000 0.000 0.321 -0.018 24 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.429 -0.022 23 0 8 0
29JUN27 5.75 P 0.000 0.000 0.000 0.556 -0.026 23 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.700 -0.022 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.859 -0.024 23 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.032 -0.026 22 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.219 -0.026 22 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.429 -0.025 22 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.630 -0.025 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.850 -0.028 20 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.081 -0.025 18 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.313 -0.026 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.570 -0.028 20 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.814 -0.034 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.069 -0.030 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.312 -0.029 24 0 0 0
TOTAL PUT 478 14,894 +184
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 ($0.001) CLOSING PRICE HK$ 5.34
29JUN26 3.00 C 0.000 0.000 0.000 2.341 +0.061 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.241 +0.071 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.141 +0.061 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 2.041 +0.059 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.953 +0.083 186 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.855 +0.085 180 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.748 +0.066 150 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.649 +0.078 144 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.550 +0.079 138 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.454 +0.083 138 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.356 +0.084 132 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.258 +0.086 126 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.142 +0.071 57 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 1.060 +0.088 109 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.951 +0.079 87 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.842 +0.070 0 0 2,534 0
29JUN26 4.60 C 0.000 0.000 0.000 0.751 +0.079 70 0 7,264 0
29JUN26 4.70 C 0.000 0.000 0.000 0.652 +0.079 63 0 5,784 0
29JUN26 4.80 C 0.000 0.000 0.000 0.547 +0.074 47 0 1,750 0
29JUN26 4.90 C 0.000 0.000 0.000 0.453 +0.080 47 0 16,795 0
29JUN26 5.00 C 0.379 0.379 0.379 0.352 +0.077 37 96 6,760 -96
29JUN26 5.25 C 0.125 0.145 0.096 0.127 +0.053 26 222 19,421 -30
29JUN26 5.50 C 0.017 0.019 0.009 0.018 +0.011 25 1,821 10,504 -775
29JUN26 5.75 C 0.000 0.000 0.000 0.001 0.000 26 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 61 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 71 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 81 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 90 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 99 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 116 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 123 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 131 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.651 +0.080 85 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.551 +0.078 80 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.454 +0.081 77 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.356 +0.083 74 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.258 +0.085 70 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.150 +0.077 59 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.060 +0.087 62 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.951 +0.078 51 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.849 +0.076 44 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.752 +0.080 42 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.652 +0.078 38 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.550 +0.076 32 0 150 0
30JUL26 4.90 C 0.000 0.000 0.000 0.453 +0.071 29 0 119 0
30JUL26 5.00 C 0.000 0.000 0.000 0.356 +0.077 25 0 1,840 0
30JUL26 5.25 C 0.141 0.160 0.136 0.150 +0.047 21 901 8,445 +721
30JUL26 5.50 C 0.050 0.055 0.044 0.047 +0.018 21 2,000 10,510 +100
30JUL26 5.75 C 0.016 0.016 0.016 0.013 +0.006 21 215 4,010 +15
30JUL26 6.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 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 49 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.551 +0.073 64 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.454 +0.079 62 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.356 +0.079 59 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.258 +0.085 56 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.151 +0.078 48 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.060 +0.081 49 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.951 +0.073 41 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.851 +0.074 37 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.752 +0.073 34 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.652 +0.073 31 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.551 +0.076 27 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.454 +0.067 24 0 0 0
28AUG26 5.00 C 0.378 0.378 0.378 0.365 +0.068 23 30 285 0
28AUG26 5.25 C 0.170 0.190 0.170 0.183 +0.041 20 35 619 0
28AUG26 5.50 C 0.091 0.092 0.088 0.086 +0.022 20 73 2,983 +30
28AUG26 5.75 C 0.043 0.045 0.043 0.036 +0.011 20 605 2,919 +5
28AUG26 6.00 C 0.000 0.000 0.000 0.013 +0.005 20 0 959 0
28AUG26 6.25 C 0.000 0.000 0.000 0.004 +0.001 20 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.348 +0.068 81 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.248 +0.074 77 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.148 +0.068 73 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.049 +0.067 70 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.953 +0.082 69 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.855 +0.081 66 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.749 +0.067 59 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.651 +0.079 57 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.551 +0.073 53 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.454 +0.079 51 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.356 +0.079 49 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.258 +0.079 47 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.151 +0.078 40 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 1.060 +0.081 41 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.951 +0.073 34 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.851 +0.074 31 0 3,938 0
29SEP26 4.60 C 0.000 0.000 0.000 0.752 +0.073 28 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.652 +0.073 25 0 2,395 0
29SEP26 4.80 C 0.000 0.000 0.000 0.551 +0.072 22 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.460 +0.055 21 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.382 +0.063 21 0 20,021 0
29SEP26 5.25 C 0.221 0.221 0.221 0.224 +0.046 20 8 5,774 -8
29SEP26 5.50 C 0.121 0.121 0.119 0.123 +0.030 20 60 3,954 +30
29SEP26 5.75 C 0.065 0.065 0.065 0.062 +0.015 20 5 1,713 +5
29SEP26 6.00 C 0.000 0.000 0.000 0.028 +0.007 20 0 1,692 0
29SEP26 6.25 C 0.000 0.000 0.000 0.012 +0.004 20 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.005 +0.002 20 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 +0.001 20 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 200 0
30DEC26 3.10 C 0.000 0.000 0.000 2.248 +0.074 56 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.148 +0.068 53 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.049 +0.067 51 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.953 +0.077 49 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.855 +0.078 47 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.749 +0.067 42 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.651 +0.075 41 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.551 +0.073 38 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.454 +0.077 37 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.356 +0.079 35 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.258 +0.079 33 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.151 +0.078 29 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.060 +0.081 28 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.951 +0.073 24 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.855 +0.068 23 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.756 +0.072 21 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.671 +0.061 20 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.591 +0.052 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.518 +0.041 19 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.455 +0.036 19 0 1,657 0
30DEC26 5.25 C 0.313 0.313 0.313 0.323 +0.027 20 7 13,440 -7
30DEC26 5.50 C 0.204 0.204 0.204 0.221 +0.019 20 7 548 +7
30DEC26 5.75 C 0.000 0.000 0.000 0.145 +0.012 20 0 1,137 0
30DEC26 6.00 C 0.086 0.086 0.086 0.093 +0.009 20 5 616 +5
30DEC26 6.25 C 0.052 0.052 0.052 0.056 +0.004 20 30 521 0
30DEC26 6.50 C 0.038 0.038 0.038 0.036 +0.005 21 50 504 +50
30DEC26 6.75 C 0.000 0.000 0.000 0.021 +0.002 21 0 190 0
30DEC26 7.00 C 0.017 0.019 0.017 0.012 +0.001 21 60 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 +0.001 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 0.000 21 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 21 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 22 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 2.049 +0.067 40 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.953 +0.077 39 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.855 +0.078 37 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.749 +0.067 33 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.651 +0.075 31 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.551 +0.073 29 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.454 +0.077 28 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.356 +0.079 26 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.258 +0.079 25 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.152 +0.074 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.060 +0.081 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.956 +0.077 19 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.867 +0.064 18 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.788 +0.058 18 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.713 +0.051 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.646 +0.050 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.583 +0.032 19 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.523 +0.043 19 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.393 +0.036 19 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.288 +0.031 19 0 948 0
30MAR27 5.75 C 0.000 0.000 0.000 0.205 +0.023 19 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.142 +0.016 20 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.097 +0.012 20 0 128 0
30MAR27 6.50 C 0.000 0.000 0.000 0.067 +0.011 20 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.045 +0.006 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.029 +0.004 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.018 +0.002 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.012 +0.002 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.007 +0.001 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.005 +0.001 20 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.003 +0.001 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 200 0
29JUN27 3.90 C 0.000 0.000 0.000 1.454 +0.076 21 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.356 +0.068 20 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.258 +0.056 18 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.152 +0.069 16 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.064 +0.059 16 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.987 +0.058 17 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.912 +0.056 17 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.840 +0.054 18 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.772 +0.052 18 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.705 +0.048 18 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.645 +0.040 18 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.586 +0.044 19 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.457 +0.038 19 0 100 0
29JUN27 5.50 C 0.000 0.000 0.000 0.350 +0.032 19 0 30 0
29JUN27 5.75 C 0.237 0.237 0.237 0.264 +0.027 19 400 529 +400
29JUN27 6.00 C 0.000 0.000 0.000 0.195 +0.022 19 0 131 0
29JUN27 6.25 C 0.000 0.000 0.000 0.142 +0.017 19 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.103 +0.013 19 0 54 0
29JUN27 6.75 C 0.000 0.000 0.000 0.077 +0.011 20 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.054 +0.008 20 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.037 +0.005 20 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.025 +0.004 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.017 +0.003 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.012 +0.002 20 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.005 0.000 20 0 0 0
TOTAL CALL 6,630 255,337 +452
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 169 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 160 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 151 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 143 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 135 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 127 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 119 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 111 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 104 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 96 0 2,485 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 89 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 82 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 76 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 69 0 2,234 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 63 0 1,766 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 56 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 49 0 8,396 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 3,315 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 2,215 0
29JUN26 4.90 P 0.004 0.004 0.004 0.001 0.000 30 100 8,339 0
29JUN26 5.00 P 0.000 0.000 0.000 0.002 -0.001 27 0 10,309 0
29JUN26 5.25 P 0.033 0.033 0.027 0.032 -0.024 25 4,705 22,555 +3,420
29JUN26 5.50 P 0.180 0.200 0.160 0.171 -0.071 22 108 1,304 -100
29JUN26 5.75 P 0.000 0.000 0.000 0.410 -0.075 0 0 200 0
29JUN26 6.00 P 0.000 0.000 0.000 0.660 -0.070 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 0.910 -0.070 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.160 -0.073 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.410 -0.075 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.660 -0.070 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.910 -0.070 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.160 -0.070 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.410 -0.070 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.664 -0.066 143 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.910 -0.070 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.160 -0.070 0 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 42 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 531 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 610 0
30JUL26 4.50 P 0.000 0.000 0.000 0.002 0.000 22 0 230 0
30JUL26 4.60 P 0.000 0.000 0.000 0.004 -0.001 21 0 2,986 0
30JUL26 4.70 P 0.000 0.000 0.000 0.008 -0.003 20 0 2,367 0
30JUL26 4.80 P 0.024 0.024 0.024 0.016 -0.006 20 112 2,500 +100
30JUL26 4.90 P 0.000 0.000 0.000 0.031 -0.010 21 0 3,573 0
30JUL26 5.00 P 0.061 0.061 0.055 0.053 -0.016 21 114 6,342 0
30JUL26 5.25 P 0.134 0.150 0.125 0.148 -0.040 20 381 4,326 -189
30JUL26 5.50 P 0.000 0.000 0.000 0.313 -0.065 18 0 1,511 0
30JUL26 5.75 P 0.000 0.000 0.000 0.542 -0.075 20 0 260 0
30JUL26 6.00 P 0.000 0.000 0.000 0.777 -0.096 0 0 3 0
30JUL26 6.25 P 0.000 0.000 0.000 1.024 -0.091 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.276 -0.083 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.524 -0.089 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.774 -0.095 0 0 11 0
30JUL26 7.25 P 0.000 0.000 0.000 2.022 -0.081 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.272 -0.086 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.522 -0.082 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.773 -0.085 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.023 -0.080 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.271 -0.090 0 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 -0.001 21 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.004 -0.001 20 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.008 -0.002 21 0 204 0
28AUG26 4.60 P 0.000 0.000 0.000 0.013 -0.005 20 0 1,103 0
28AUG26 4.70 P 0.000 0.000 0.000 0.023 -0.007 20 0 1,260 0
28AUG26 4.80 P 0.000 0.000 0.000 0.038 -0.010 20 0 1,180 0
28AUG26 4.90 P 0.000 0.000 0.000 0.059 -0.015 20 0 1,517 0
28AUG26 5.00 P 0.000 0.000 0.000 0.087 -0.020 20 0 3,653 0
28AUG26 5.25 P 0.000 0.000 0.000 0.187 -0.038 20 0 2,863 0
28AUG26 5.50 P 0.000 0.000 0.000 0.343 -0.058 19 0 810 0
28AUG26 5.75 P 0.519 0.519 0.519 0.549 -0.072 18 30 90 +30
28AUG26 6.00 P 0.000 0.000 0.000 0.779 -0.094 0 0 32 0
28AUG26 6.25 P 0.000 0.000 0.000 1.025 -0.090 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.276 -0.083 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.524 -0.092 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.774 -0.095 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.023 -0.090 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.272 -0.091 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.522 -0.090 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.773 -0.085 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.023 -0.080 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.272 -0.089 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 40 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 38 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 36 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 34 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 32 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 30 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 26 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 4,210 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 3,544 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 4,378 0
29SEP26 4.10 P 0.015 0.015 0.015 0.002 0.000 21 15 2,669 -15
29SEP26 4.20 P 0.000 0.000 0.000 0.003 -0.001 20 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.006 -0.001 20 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.010 -0.003 20 0 796 0
29SEP26 4.50 P 0.000 0.000 0.000 0.016 -0.005 20 0 1,848 0
29SEP26 4.60 P 0.000 0.000 0.000 0.025 -0.008 20 0 2,544 0
29SEP26 4.70 P 0.000 0.000 0.000 0.039 -0.010 20 0 2,949 0
29SEP26 4.80 P 0.066 0.075 0.066 0.058 -0.014 20 21 3,517 0
29SEP26 4.90 P 0.000 0.000 0.000 0.083 -0.018 20 0 5,953 0
29SEP26 5.00 P 0.000 0.000 0.000 0.115 -0.022 20 0 3,238 0
29SEP26 5.25 P 0.219 0.219 0.219 0.218 -0.038 19 10 1,577 0
29SEP26 5.50 P 0.000 0.000 0.000 0.370 -0.054 19 0 519 0
29SEP26 5.75 P 0.550 0.550 0.550 0.570 -0.065 20 30 72 0
29SEP26 6.00 P 0.000 0.000 0.000 0.786 -0.087 15 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.029 -0.086 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.276 -0.083 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.525 -0.091 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.776 -0.093 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.025 -0.088 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.275 -0.088 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.524 -0.088 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.774 -0.084 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.024 -0.079 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.274 -0.087 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 28 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 26 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 23 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 22 0 1,072 0
30DEC26 3.60 P 0.000 0.000 0.000 0.002 0.000 22 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.003 -0.001 22 0 908 0
30DEC26 3.80 P 0.000 0.000 0.000 0.004 -0.002 21 0 3,051 0
30DEC26 3.90 P 0.000 0.000 0.000 0.006 -0.003 21 0 3,052 0
30DEC26 4.00 P 0.000 0.000 0.000 0.009 -0.004 21 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.014 -0.006 21 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.020 -0.008 21 0 1,454 0
30DEC26 4.30 P 0.000 0.000 0.000 0.030 -0.010 21 0 689 0
30DEC26 4.40 P 0.000 0.000 0.000 0.041 -0.013 21 0 689 0
30DEC26 4.50 P 0.079 0.079 0.079 0.056 -0.016 21 25 10,849 -25
30DEC26 4.60 P 0.000 0.000 0.000 0.075 -0.019 21 0 2,249 0
30DEC26 4.70 P 0.000 0.000 0.000 0.098 -0.022 21 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.125 -0.018 21 0 1,302 0
30DEC26 4.90 P 0.000 0.000 0.000 0.157 -0.021 21 0 429 0
30DEC26 5.00 P 0.000 0.000 0.000 0.195 -0.021 21 0 706 0
30DEC26 5.25 P 0.000 0.000 0.000 0.312 -0.044 21 0 2,286 0
30DEC26 5.50 P 0.000 0.000 0.000 0.463 -0.053 21 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.644 -0.058 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.852 -0.065 23 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.081 -0.070 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.313 -0.076 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.548 -0.081 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.789 -0.080 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.031 -0.083 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.275 -0.088 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.526 -0.086 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.775 -0.083 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.024 -0.084 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.274 -0.087 0 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 21 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.003 0.000 21 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.004 -0.001 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.006 -0.002 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.009 -0.002 20 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.013 -0.003 20 0 265 0
30MAR27 4.00 P 0.000 0.000 0.000 0.019 -0.004 20 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.027 -0.005 20 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.036 -0.007 20 0 603 0
30MAR27 4.30 P 0.000 0.000 0.000 0.049 -0.008 20 0 170 0
30MAR27 4.40 P 0.000 0.000 0.000 0.064 -0.011 20 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.083 -0.012 20 0 2,585 0
30MAR27 4.60 P 0.000 0.000 0.000 0.105 -0.008 20 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.131 -0.009 20 0 1,213 0
30MAR27 4.80 P 0.000 0.000 0.000 0.162 -0.009 20 0 1,179 0
30MAR27 4.90 P 0.000 0.000 0.000 0.196 -0.011 20 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.235 -0.027 20 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.353 -0.035 20 0 3,734 0
30MAR27 5.50 P 0.000 0.000 0.000 0.501 -0.042 21 0 20 0
30MAR27 5.75 P 0.000 0.000 0.000 0.675 -0.050 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.873 -0.059 22 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.094 -0.064 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.332 -0.068 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.569 -0.077 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.804 -0.082 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.045 -0.084 27 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.287 -0.085 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.531 -0.082 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.777 -0.083 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.025 -0.083 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.274 -0.087 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.023 -0.004 20 0 66 0
29JUN27 4.00 P 0.000 0.000 0.000 0.031 -0.005 20 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.041 -0.006 20 0 17 0
29JUN27 4.20 P 0.000 0.000 0.000 0.054 -0.007 20 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.069 -0.009 20 0 45 0
29JUN27 4.40 P 0.000 0.000 0.000 0.087 -0.011 20 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.109 -0.012 20 0 1,234 0
29JUN27 4.60 P 0.000 0.000 0.000 0.133 -0.015 20 0 1,700 0
29JUN27 4.70 P 0.000 0.000 0.000 0.162 -0.017 20 0 726 0
29JUN27 4.80 P 0.000 0.000 0.000 0.193 -0.021 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.231 -0.021 20 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.269 -0.027 20 0 56 0
29JUN27 5.25 P 0.000 0.000 0.000 0.389 -0.033 20 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.534 -0.040 20 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.704 -0.046 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.896 -0.054 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.109 -0.060 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.340 -0.065 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.576 -0.078 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.812 -0.079 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.049 -0.082 26 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.290 -0.083 26 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.534 -0.083 25 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.777 -0.083 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.025 -0.083 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.274 -0.087 0 0 0 0
TOTAL PUT 5,651 268,141 +3,221
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.63
29JUN26 4.60 C 0.000 0.000 0.000 4.075 +0.085 289 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 3.963 +0.072 264 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.863 +0.070 256 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.763 +0.070 248 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.663 +0.073 240 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.413 +0.072 221 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.164 +0.073 204 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.913 +0.072 186 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.646 +0.055 145 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.396 +0.054 131 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.159 +0.065 133 0 810 0
29JUN26 6.75 C 0.000 0.000 0.000 1.906 +0.062 115 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.660 +0.066 104 0 726 0
29JUN26 7.25 C 0.000 0.000 0.000 1.414 +0.071 93 0 2,173 0
29JUN26 7.50 C 0.000 0.000 0.000 1.133 +0.039 0 0 3,152 0
29JUN26 7.75 C 0.000 0.000 0.000 0.884 +0.040 31 0 1,803 0
29JUN26 8.00 C 0.000 0.000 0.000 0.636 +0.023 28 0 16,728 0
29JUN26 8.25 C 0.000 0.000 0.000 0.390 +0.034 22 0 2,989 0
29JUN26 8.50 C 0.000 0.000 0.000 0.185 +0.023 23 0 5,211 0
29JUN26 8.75 C 0.057 0.074 0.053 0.054 +0.005 22 1,179 8,696 +482
29JUN26 9.00 C 0.014 0.015 0.012 0.009 0.000 22 2,424 19,524 -234
29JUN26 9.25 C 0.005 0.005 0.005 0.001 0.000 23 5 8,004 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 4,048 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 38 0 1,459 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 45 0 1,180 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 58 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 70 0 510 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 81 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 92 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 102 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 112 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 121 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 130 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.413 +0.069 121 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.164 +0.070 112 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.913 +0.067 103 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.653 +0.056 89 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.406 +0.056 82 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.159 +0.062 75 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.908 +0.061 67 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.660 +0.065 60 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.414 +0.068 54 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.135 +0.039 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.885 +0.039 0 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.637 +0.024 19 0 630 0
30JUL26 8.25 C 0.000 0.000 0.000 0.404 +0.028 20 0 582 0
30JUL26 8.50 C 0.250 0.252 0.225 0.225 +0.021 21 148 1,986 +108
30JUL26 8.75 C 0.116 0.123 0.116 0.108 +0.010 20 385 4,003 +32
30JUL26 9.00 C 0.060 0.060 0.056 0.048 +0.004 20 1,346 8,281 +1,001
30JUL26 9.25 C 0.029 0.030 0.027 0.020 +0.002 20 242 4,318 +162
30JUL26 9.50 C 0.000 0.000 0.000 0.008 +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 0.003 0.003 0.003 0.001 0.000 21 120 875 +30
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 48 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 55 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.164 +0.044 89 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.913 +0.043 81 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.653 +0.034 71 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.406 +0.036 66 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.159 +0.038 60 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.908 +0.038 54 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.660 +0.039 48 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.414 +0.042 43 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.135 +0.039 21 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.886 +0.039 21 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.646 +0.033 21 0 0 0
28AUG26 8.25 C 0.456 0.456 0.443 0.452 +0.036 22 129 456 +129
28AUG26 8.50 C 0.312 0.312 0.312 0.295 +0.024 22 50 430 +50
28AUG26 8.75 C 0.193 0.207 0.191 0.188 +0.016 21 152 6,469 +75
28AUG26 9.00 C 0.131 0.136 0.128 0.116 +0.012 21 178 1,702 -55
28AUG26 9.25 C 0.076 0.084 0.076 0.068 +0.007 21 560 1,128 +419
28AUG26 9.50 C 0.049 0.050 0.048 0.038 +0.005 21 90 1,111 +90
28AUG26 9.75 C 0.030 0.030 0.030 0.020 +0.002 21 120 1,376 +120
28AUG26 10.00 C 0.020 0.020 0.020 0.011 +0.002 21 90 725 +90
28AUG26 10.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 174 0
28AUG26 11.00 C 0.004 0.004 0.004 0.001 0.000 23 120 120 +120
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 29 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 32 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 3.963 +0.044 95 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.863 +0.044 92 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.763 +0.044 89 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.663 +0.044 87 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.413 +0.043 80 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.164 +0.044 74 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.913 +0.043 68 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.653 +0.033 59 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.406 +0.035 55 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.159 +0.038 50 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.908 +0.037 45 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.660 +0.039 40 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.414 +0.042 36 0 1,044 0
29SEP26 7.50 C 0.000 0.000 0.000 1.136 +0.040 22 0 1,850 0
29SEP26 7.75 C 0.000 0.000 0.000 0.891 +0.037 21 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.673 +0.037 21 0 6,708 0
29SEP26 8.25 C 0.501 0.518 0.501 0.511 +0.037 22 200 2,956 +200
29SEP26 8.50 C 0.380 0.384 0.378 0.374 +0.029 22 62 10,965 +61
29SEP26 8.75 C 0.280 0.280 0.280 0.267 +0.024 22 3 6,350 0
29SEP26 9.00 C 0.000 0.000 0.000 0.185 +0.018 22 0 9,697 0
29SEP26 9.25 C 0.000 0.000 0.000 0.125 +0.014 22 0 2,146 0
29SEP26 9.50 C 0.094 0.094 0.090 0.083 +0.012 22 33 2,526 +30
29SEP26 9.75 C 0.062 0.062 0.060 0.053 +0.009 21 60 1,172 +30
29SEP26 10.00 C 0.000 0.000 0.000 0.033 +0.006 21 0 785 0
29SEP26 10.50 C 0.000 0.000 0.000 0.012 +0.003 22 0 235 0
29SEP26 11.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 142 0
29SEP26 11.50 C 0.000 0.000 0.000 0.002 +0.001 23 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 3.863 +0.044 67 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.763 +0.044 65 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.663 +0.044 63 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.413 +0.043 58 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.164 +0.044 53 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.913 +0.043 49 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.653 +0.033 43 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.406 +0.035 39 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.159 +0.038 36 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.908 +0.037 32 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.660 +0.036 28 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.425 +0.042 26 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.181 +0.035 22 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 0.997 +0.033 22 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.811 +0.023 21 0 13,007 0
30DEC26 8.25 C 0.000 0.000 0.000 0.672 +0.028 22 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.550 +0.025 22 0 746 0
30DEC26 8.75 C 0.000 0.000 0.000 0.444 +0.021 22 0 169 0
30DEC26 9.00 C 0.340 0.340 0.340 0.354 +0.018 22 1 339 +1
30DEC26 9.25 C 0.000 0.000 0.000 0.280 +0.017 22 0 1,152 0
30DEC26 9.50 C 0.000 0.000 0.000 0.220 +0.016 22 0 6,001 0
30DEC26 9.75 C 0.000 0.000 0.000 0.171 +0.013 22 0 1,058 0
30DEC26 10.00 C 0.000 0.000 0.000 0.130 +0.010 22 0 1,266 0
30DEC26 10.50 C 0.000 0.000 0.000 0.074 +0.007 22 0 296 0
30DEC26 11.00 C 0.000 0.000 0.000 0.043 +0.004 23 0 96 0
30DEC26 11.50 C 0.000 0.000 0.000 0.023 +0.003 23 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.012 +0.002 23 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.006 +0.001 23 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 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.763 +0.044 51 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.663 +0.044 50 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.413 +0.043 45 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.164 +0.044 42 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.913 +0.043 38 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.653 +0.033 33 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.406 +0.035 30 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.159 +0.038 27 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.908 +0.036 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.660 +0.032 21 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.433 +0.024 20 0 8 0
30MAR27 7.50 C 0.000 0.000 0.000 1.245 +0.031 20 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.113 +0.032 22 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.959 +0.030 22 0 3,018 0
30MAR27 8.25 C 0.000 0.000 0.000 0.795 +0.026 21 0 2,916 0
30MAR27 8.50 C 0.622 0.622 0.622 0.674 +0.024 21 30 316 0
30MAR27 8.75 C 0.000 0.000 0.000 0.564 +0.021 21 0 436 0
30MAR27 9.00 C 0.000 0.000 0.000 0.472 +0.021 21 0 1,008 0
30MAR27 9.25 C 0.000 0.000 0.000 0.392 +0.018 21 0 176 0
30MAR27 9.50 C 0.000 0.000 0.000 0.321 +0.015 21 0 7,513 0
30MAR27 9.75 C 0.000 0.000 0.000 0.263 +0.015 22 0 166 0
30MAR27 10.00 C 0.000 0.000 0.000 0.214 +0.012 22 0 457 0
30MAR27 10.50 C 0.000 0.000 0.000 0.138 +0.009 22 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.089 +0.005 22 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.057 +0.004 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.035 +0.003 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.021 +0.002 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.012 +0.001 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 0.012 0.012 0.012 0.004 0.000 22 120 220 +120
29JUN27 5.50 C 0.000 0.000 0.000 3.164 +0.044 34 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.913 +0.043 31 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.653 +0.033 27 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.406 +0.035 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.159 +0.038 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.908 +0.032 19 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.703 +0.040 19 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.522 +0.039 20 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 1.352 +0.039 20 0 50 0
29JUN27 7.75 C 0.000 0.000 0.000 1.230 +0.039 22 0 84 0
29JUN27 8.00 C 0.000 0.000 0.000 1.079 +0.040 22 0 67 0
29JUN27 8.25 C 0.000 0.000 0.000 0.915 +0.036 21 0 58 0
29JUN27 8.50 C 0.000 0.000 0.000 0.794 +0.033 21 0 22 0
29JUN27 8.75 C 0.000 0.000 0.000 0.684 +0.033 21 0 109 0
29JUN27 9.00 C 0.000 0.000 0.000 0.590 +0.031 21 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.503 +0.027 21 0 208 0
29JUN27 9.50 C 0.000 0.000 0.000 0.429 +0.028 21 0 137 0
29JUN27 9.75 C 0.000 0.000 0.000 0.363 +0.023 21 0 10 0
29JUN27 10.00 C 0.000 0.000 0.000 0.305 +0.022 21 0 138 0
29JUN27 10.50 C 0.000 0.000 0.000 0.213 +0.016 22 0 10 0
29JUN27 11.00 C 0.000 0.000 0.000 0.148 +0.009 22 0 2 0
29JUN27 11.50 C 0.000 0.000 0.000 0.107 +0.011 22 0 103 0
29JUN27 12.00 C 0.000 0.000 0.000 0.072 +0.008 22 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.048 +0.006 22 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.032 +0.005 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.021 +0.003 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.014 +0.002 22 0 0 0
TOTAL CALL 7,847 212,286 +3,061
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 175 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 169 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 164 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 158 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 153 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 140 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 128 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 116 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 105 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 94 0 16,722 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 84 0 2,909 0
29JUN26 6.75 P 0.001 0.001 0.001 0.001 0.000 73 74 2,908 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 63 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 54 0 30,214 0
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 44 0 5,722 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 35 0 4,055 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 25 0 14,761 0
29JUN26 8.25 P 0.011 0.017 0.009 0.006 -0.006 22 860 29,136 -401
29JUN26 8.50 P 0.040 0.057 0.038 0.047 -0.018 22 960 4,690 -1
29JUN26 8.75 P 0.126 0.180 0.126 0.164 -0.040 21 380 19,274 +340
29JUN26 9.00 P 0.000 0.000 0.000 0.376 -0.040 22 0 1,510 0
29JUN26 9.25 P 0.623 0.623 0.623 0.620 -0.040 0 100 874 -100
29JUN26 9.50 P 0.000 0.000 0.000 0.870 -0.040 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.120 -0.040 0 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.370 -0.057 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.870 -0.044 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.370 -0.043 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.870 -0.043 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.370 -0.051 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.870 -0.042 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.370 -0.042 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.870 -0.044 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.370 -0.051 0 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 35 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 31 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,090 0
30JUL26 7.25 P 0.000 0.000 0.000 0.002 -0.001 20 0 4,897 0
30JUL26 7.50 P 0.000 0.000 0.000 0.008 -0.002 20 0 1,826 0
30JUL26 7.75 P 0.033 0.043 0.030 0.026 -0.005 20 830 6,241 -100
30JUL26 8.00 P 0.067 0.070 0.059 0.067 -0.012 20 668 5,427 +333
30JUL26 8.25 P 0.126 0.160 0.126 0.146 -0.012 20 2,968 9,694 -1,389
30JUL26 8.50 P 0.242 0.263 0.239 0.260 -0.022 20 148 6,888 +50
30JUL26 8.75 P 0.421 0.421 0.410 0.413 -0.037 18 108 3,946 +100
30JUL26 9.00 P 0.000 0.000 0.000 0.612 -0.034 17 0 2,710 0
30JUL26 9.25 P 0.000 0.000 0.000 0.855 -0.038 20 0 549 0
30JUL26 9.50 P 0.000 0.000 0.000 1.096 -0.039 20 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.323 -0.022 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.565 -0.066 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.062 -0.069 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.564 -0.057 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.061 -0.069 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.563 -0.066 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.063 -0.067 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.562 -0.056 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.057 -0.060 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.558 -0.070 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 33 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
28AUG26 7.00 P 0.020 0.020 0.020 0.005 -0.001 21 120 320 +120
28AUG26 7.25 P 0.000 0.000 0.000 0.014 -0.002 21 0 2,550 0
28AUG26 7.50 P 0.050 0.050 0.050 0.034 -0.002 21 30 2,155 0
28AUG26 7.75 P 0.000 0.000 0.000 0.071 -0.005 21 0 1,919 0
28AUG26 8.00 P 0.112 0.142 0.108 0.132 -0.009 21 41 6,290 +9
28AUG26 8.25 P 0.000 0.000 0.000 0.217 -0.010 21 0 1,140 0
28AUG26 8.50 P 0.320 0.340 0.308 0.330 -0.018 20 142 2,331 +20
28AUG26 8.75 P 0.493 0.493 0.493 0.479 -0.030 20 30 7,644 0
28AUG26 9.00 P 0.665 0.665 0.665 0.665 -0.057 20 30 621 0
28AUG26 9.25 P 0.000 0.000 0.000 0.885 -0.033 21 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.110 -0.036 21 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.323 -0.026 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.565 -0.066 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.081 -0.050 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.580 -0.041 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.081 -0.049 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.580 -0.049 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.080 -0.050 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.579 -0.039 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.079 -0.038 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.579 -0.049 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 39 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 1,160 0
29SEP26 6.50 P 0.000 0.000 0.000 0.003 0.000 22 0 2,813 0
29SEP26 6.75 P 0.000 0.000 0.000 0.008 0.000 22 0 2,493 0
29SEP26 7.00 P 0.000 0.000 0.000 0.017 0.000 21 0 26,549 0
29SEP26 7.25 P 0.048 0.048 0.048 0.036 0.000 21 16 6,532 +16
29SEP26 7.50 P 0.000 0.000 0.000 0.067 -0.001 22 0 17,436 0
29SEP26 7.75 P 0.000 0.000 0.000 0.118 -0.003 22 0 6,461 0
29SEP26 8.00 P 0.159 0.159 0.159 0.185 -0.006 21 1 3,512 +1
29SEP26 8.25 P 0.000 0.000 0.000 0.276 -0.006 21 0 1,645 0
29SEP26 8.50 P 0.383 0.383 0.383 0.391 -0.013 21 30 11,965 +30
29SEP26 8.75 P 0.546 0.546 0.546 0.535 -0.025 20 30 906 0
29SEP26 9.00 P 0.000 0.000 0.000 0.705 -0.030 20 0 1,100 0
29SEP26 9.25 P 0.000 0.000 0.000 0.921 -0.027 21 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 1.134 -0.031 21 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.335 -0.022 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.573 -0.058 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.081 -0.050 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.581 -0.040 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.081 -0.049 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.580 -0.049 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.080 -0.050 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.579 -0.039 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.079 -0.038 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.579 -0.049 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 0.000 23 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.014 -0.001 22 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.027 -0.001 23 0 1,667 0
30DEC26 6.75 P 0.071 0.071 0.071 0.046 -0.002 23 120 2,057 0
30DEC26 7.00 P 0.093 0.095 0.093 0.076 -0.001 23 360 19,440 +199
30DEC26 7.25 P 0.000 0.000 0.000 0.117 -0.003 23 0 1,831 0
30DEC26 7.50 P 0.188 0.188 0.188 0.162 -0.015 22 16 1,154 +11
30DEC26 7.75 P 0.000 0.000 0.000 0.244 -0.007 23 0 2,184 0
30DEC26 8.00 P 0.000 0.000 0.000 0.334 -0.009 23 0 3,296 0
30DEC26 8.25 P 0.000 0.000 0.000 0.443 -0.012 23 0 604 0
30DEC26 8.50 P 0.000 0.000 0.000 0.571 -0.015 23 0 362 0
30DEC26 8.75 P 0.000 0.000 0.000 0.717 -0.018 23 0 588 0
30DEC26 9.00 P 0.000 0.000 0.000 0.881 -0.022 24 0 925 0
30DEC26 9.25 P 0.000 0.000 0.000 1.032 -0.023 22 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.261 -0.026 24 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.472 -0.029 25 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.694 -0.030 26 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.169 -0.009 29 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.628 -0.021 29 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.086 -0.044 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.580 -0.049 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.080 -0.050 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.579 -0.039 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.079 -0.038 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.579 -0.049 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 23 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 0.000 0.000 0.000 0.011 0.000 22 0 349 0
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 0.032 -0.001 22 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.052 -0.002 22 0 485 0
30MAR27 6.75 P 0.000 0.000 0.000 0.081 -0.002 22 0 791 0
30MAR27 7.00 P 0.000 0.000 0.000 0.120 -0.003 22 0 1,373 0
30MAR27 7.25 P 0.200 0.200 0.200 0.170 -0.005 22 1 940 +1
30MAR27 7.50 P 0.000 0.000 0.000 0.234 -0.007 22 0 636 0
30MAR27 7.75 P 0.000 0.000 0.000 0.313 -0.008 22 0 592 0
30MAR27 8.00 P 0.000 0.000 0.000 0.409 -0.010 22 0 3,322 0
30MAR27 8.25 P 0.000 0.000 0.000 0.521 -0.013 22 0 3,831 0
30MAR27 8.50 P 0.000 0.000 0.000 0.649 -0.016 22 0 7,054 0
30MAR27 8.75 P 0.000 0.000 0.000 0.791 -0.020 23 0 833 0
30MAR27 9.00 P 0.000 0.000 0.000 0.952 -0.020 23 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 1.095 -0.056 22 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.315 -0.027 23 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.516 -0.028 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.730 -0.031 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.187 -0.035 26 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.673 -0.019 29 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.143 -0.024 30 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.623 -0.024 31 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.108 -0.024 32 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.594 -0.025 31 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.094 -0.023 33 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.584 -0.044 0 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.013 +0.001 22 0 60 0
29JUN27 5.75 P 0.000 0.000 0.000 0.022 +0.001 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.036 +0.001 22 0 130 0
29JUN27 6.25 P 0.000 0.000 0.000 0.056 +0.001 22 0 43 0
29JUN27 6.50 P 0.000 0.000 0.000 0.084 +0.002 22 0 130 0
29JUN27 6.75 P 0.000 0.000 0.000 0.120 +0.002 22 0 40 0
29JUN27 7.00 P 0.179 0.179 0.179 0.166 +0.002 22 100 543 +90
29JUN27 7.25 P 0.000 0.000 0.000 0.226 +0.002 22 0 314 0
29JUN27 7.50 P 0.000 0.000 0.000 0.298 +0.001 22 0 311 0
29JUN27 7.75 P 0.000 0.000 0.000 0.382 -0.001 22 0 672 0
29JUN27 8.00 P 0.000 0.000 0.000 0.480 -0.002 22 0 347 0
29JUN27 8.25 P 0.000 0.000 0.000 0.596 -0.003 22 0 787 0
29JUN27 8.50 P 0.000 0.000 0.000 0.724 -0.006 22 0 225 0
29JUN27 8.75 P 0.000 0.000 0.000 0.865 -0.007 23 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 1.023 -0.010 23 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.191 -0.014 23 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.374 -0.015 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.568 -0.019 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.772 -0.022 24 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.212 -0.030 25 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.674 -0.032 26 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.160 -0.013 28 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.636 -0.016 29 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.117 -0.018 30 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.603 -0.018 31 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.094 -0.023 31 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.584 -0.044 0 0 0 0
TOTAL PUT 8,163 364,694 -671
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.96
29JUN26 4.00 C 0.000 0.000 0.000 2.962 +0.076 133 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.862 +0.069 123 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.760 +0.074 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.670 +0.068 178 0 1 0
29JUN26 4.40 C 0.000 0.000 0.000 2.562 +0.073 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.470 +0.084 163 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.368 +0.082 149 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.262 +0.066 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.162 +0.061 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.068 +0.045 128 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.968 +0.063 122 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.726 +0.093 122 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.470 +0.082 94 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.213 +0.080 53 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.963 +0.053 40 0 1 0
29JUN26 6.25 C 0.750 0.760 0.750 0.713 +0.079 28 30 209 0
29JUN26 6.50 C 0.469 0.469 0.469 0.464 +0.073 24 30 2,393 -30
29JUN26 6.75 C 0.000 0.000 0.000 0.232 +0.054 24 0 22,239 0
29JUN26 7.00 C 0.073 0.078 0.064 0.065 +0.017 22 5,710 13,075 -2,661
29JUN26 7.25 C 0.010 0.010 0.010 0.008 +0.001 22 13 19,574 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 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 44 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 52 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 60 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 68 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 114 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 2.578 +0.037 65 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.479 +0.056 63 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.379 +0.056 60 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.268 +0.044 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.180 +0.055 55 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.071 +0.046 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.988 +0.076 56 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.740 +0.046 50 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.470 +0.042 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.219 +0.043 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.980 +0.051 22 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.743 +0.057 23 0 35 0
30JUL26 6.50 C 0.000 0.000 0.000 0.521 +0.060 22 0 425 0
30JUL26 6.75 C 0.000 0.000 0.000 0.341 +0.058 23 0 1,712 0
30JUL26 7.00 C 0.190 0.191 0.190 0.192 +0.040 22 200 2,155 +100
30JUL26 7.25 C 0.098 0.106 0.097 0.097 +0.023 22 583 5,815 +271
30JUL26 7.50 C 0.040 0.049 0.040 0.046 +0.014 23 560 4,723 +500
30JUL26 7.75 C 0.024 0.024 0.024 0.018 +0.006 22 10 1,367 +10
30JUL26 8.00 C 0.000 0.000 0.000 0.007 +0.003 23 0 1,218 0
30JUL26 8.25 C 0.000 0.000 0.000 0.002 0.000 22 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 38 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 2.578 +0.037 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.491 +0.068 49 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.383 +0.060 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.280 +0.056 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.181 +0.056 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.081 +0.056 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.988 +0.068 33 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.740 +0.046 29 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.497 +0.063 29 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.252 +0.052 26 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.005 +0.076 22 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.780 +0.073 22 0 930 0
28AUG26 6.50 C 0.588 0.588 0.588 0.589 +0.074 24 30 340 +30
28AUG26 6.75 C 0.000 0.000 0.000 0.409 +0.057 23 0 495 0
28AUG26 7.00 C 0.000 0.000 0.000 0.264 +0.048 22 0 1,749 0
28AUG26 7.25 C 0.155 0.168 0.155 0.162 +0.031 22 338 1,237 +297
28AUG26 7.50 C 0.094 0.103 0.093 0.099 +0.024 23 430 3,963 +400
28AUG26 7.75 C 0.053 0.059 0.053 0.054 +0.015 22 72 582 +60
28AUG26 8.00 C 0.000 0.000 0.000 0.028 +0.009 22 0 1,401 0
28AUG26 8.25 C 0.000 0.000 0.000 0.014 +0.005 23 0 119 0
28AUG26 8.50 C 0.013 0.013 0.013 0.007 +0.003 23 30 30 +30
28AUG26 8.75 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 20 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.987 +0.033 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.886 +0.072 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.789 +0.076 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.690 +0.030 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.591 +0.032 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.493 +0.070 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.404 +0.044 40 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.292 +0.068 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.195 +0.032 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.095 +0.046 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.998 +0.047 20 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.756 +0.047 27 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.516 +0.046 26 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.279 +0.054 25 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.035 +0.074 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.820 +0.069 22 0 17,808 0
29SEP26 6.50 C 0.626 0.653 0.626 0.629 +0.061 22 66 12,994 -2
29SEP26 6.75 C 0.470 0.470 0.470 0.469 +0.057 22 3 6,908 -3
29SEP26 7.00 C 0.330 0.330 0.330 0.323 +0.044 22 2 4,529 -2
29SEP26 7.25 C 0.000 0.000 0.000 0.218 +0.033 22 0 14,869 0
29SEP26 7.50 C 0.000 0.000 0.000 0.145 +0.024 22 0 981 0
29SEP26 7.75 C 0.000 0.000 0.000 0.092 +0.018 22 0 666 0
29SEP26 8.00 C 0.000 0.000 0.000 0.055 +0.012 22 0 663 0
29SEP26 8.25 C 0.000 0.000 0.000 0.032 +0.008 22 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.018 +0.005 22 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.010 +0.003 22 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.005 +0.001 22 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 +0.001 22 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 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 2.816 +0.030 32 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.736 +0.048 41 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.628 +0.053 36 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.541 +0.063 39 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.431 +0.050 33 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.334 +0.049 32 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.238 +0.049 32 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.142 +0.049 31 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.048 +0.050 31 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.809 +0.055 29 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.575 +0.066 27 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.350 +0.077 26 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.099 +0.079 21 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.900 +0.077 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.733 +0.067 22 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.581 +0.070 22 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.444 +0.061 22 0 659 0
30DEC26 7.25 C 0.000 0.000 0.000 0.333 +0.053 22 0 710 0
30DEC26 7.50 C 0.000 0.000 0.000 0.244 +0.045 22 0 440 0
30DEC26 7.75 C 0.000 0.000 0.000 0.176 +0.038 22 0 181 0
30DEC26 8.00 C 0.000 0.000 0.000 0.124 +0.030 22 50 280 -50
30DEC26 8.25 C 0.000 0.000 0.000 0.086 +0.024 22 50 631 -50
30DEC26 8.50 C 0.000 0.000 0.000 0.058 +0.017 22 0 68 0
30DEC26 8.75 C 0.000 0.000 0.000 0.039 +0.013 22 0 50 0
30DEC26 9.00 C 0.044 0.044 0.044 0.026 +0.009 22 15 186 +15
30DEC26 9.25 C 0.000 0.000 0.000 0.017 +0.006 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.011 +0.004 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.007 +0.003 22 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.005 +0.002 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.736 +0.046 37 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.639 +0.061 35 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.541 +0.044 34 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.435 +0.049 31 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.340 +0.051 30 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.244 +0.036 30 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.149 +0.042 29 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.055 +0.047 29 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.822 +0.058 27 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.596 +0.068 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.378 +0.073 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.171 +0.104 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.950 +0.063 22 0 23 0
30MAR27 6.50 C 0.806 0.806 0.806 0.789 +0.052 22 30 230 +30
30MAR27 6.75 C 0.000 0.000 0.000 0.658 +0.053 23 0 41 0
30MAR27 7.00 C 0.000 0.000 0.000 0.532 +0.049 22 0 333 0
30MAR27 7.25 C 0.000 0.000 0.000 0.424 +0.043 22 0 432 0
30MAR27 7.50 C 0.330 0.330 0.330 0.335 +0.037 22 25 1,224 +25
30MAR27 7.75 C 0.000 0.000 0.000 0.262 +0.030 22 0 36 0
30MAR27 8.00 C 0.000 0.000 0.000 0.202 +0.024 22 0 232 0
30MAR27 8.25 C 0.000 0.000 0.000 0.154 +0.019 22 0 85 0
30MAR27 8.50 C 0.000 0.000 0.000 0.118 +0.017 22 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.089 +0.014 22 0 160 0
30MAR27 9.00 C 0.000 0.000 0.000 0.066 +0.010 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.049 +0.008 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.037 +0.007 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.027 +0.005 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.019 +0.003 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.010 +0.002 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.639 +0.044 31 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.546 +0.047 31 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.451 +0.048 31 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.352 +0.042 29 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.262 +0.050 29 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.161 +0.047 28 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.072 +0.055 27 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.838 +0.058 26 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.619 +0.064 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.417 +0.071 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.220 +0.066 23 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.011 +0.058 22 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.872 +0.050 22 0 60 0
29JUN27 6.75 C 0.000 0.000 0.000 0.740 +0.052 22 0 60 0
29JUN27 7.00 C 0.000 0.000 0.000 0.619 +0.047 22 0 8 0
29JUN27 7.25 C 0.000 0.000 0.000 0.513 +0.040 22 0 10 0
29JUN27 7.50 C 0.000 0.000 0.000 0.421 +0.034 22 0 24 0
29JUN27 7.75 C 0.000 0.000 0.000 0.342 +0.029 22 0 10 0
29JUN27 8.00 C 0.283 0.283 0.283 0.279 +0.028 22 10 26 +10
29JUN27 8.25 C 0.000 0.000 0.000 0.225 +0.022 22 0 91 0
29JUN27 8.50 C 0.000 0.000 0.000 0.178 +0.017 22 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.143 +0.017 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.113 +0.013 22 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.088 +0.010 22 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.070 +0.009 22 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.054 +0.007 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.042 +0.006 22 0 0 0
29JUN27 10.50 C 0.000 0.000 0.000 0.025 +0.004 22 0 0 0
TOTAL CALL 8,287 167,053 -1,020
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 158 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 152 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 145 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 139 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 133 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 127 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 121 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 115 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 110 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 104 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 99 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 85 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 72 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 60 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 48 0 24,380 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 36 0 4,813 0
29JUN26 6.50 P 0.005 0.005 0.005 0.001 -0.004 24 255 10,692 -250
29JUN26 6.75 P 0.030 0.030 0.030 0.015 -0.026 22 5 12,136 0
29JUN26 7.00 P 0.114 0.114 0.114 0.100 -0.068 22 5 7,826 +5
29JUN26 7.25 P 0.000 0.000 0.000 0.304 -0.077 27 0 10,274 0
29JUN26 7.50 P 0.000 0.000 0.000 0.540 -0.080 0 0 56 0
29JUN26 7.75 P 0.000 0.000 0.000 0.790 -0.080 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.040 -0.080 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.290 -0.080 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.540 -0.080 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.790 -0.080 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.040 -0.080 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.291 -0.079 92 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.540 -0.080 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.794 -0.076 119 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.040 -0.080 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.540 -0.080 0 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 840 0
30JUL26 6.00 P 0.000 0.000 0.000 0.004 -0.001 23 0 639 0
30JUL26 6.25 P 0.026 0.026 0.026 0.014 -0.005 23 10 6,487 +10
30JUL26 6.50 P 0.047 0.059 0.047 0.044 -0.012 23 427 5,042 +3
30JUL26 6.75 P 0.099 0.118 0.092 0.108 -0.026 23 715 4,900 +205
30JUL26 7.00 P 0.221 0.224 0.201 0.214 -0.040 22 1,963 3,436 -1,511
30JUL26 7.25 P 0.000 0.000 0.000 0.375 -0.058 23 0 1,737 0
30JUL26 7.50 P 0.000 0.000 0.000 0.581 -0.039 24 0 260 0
30JUL26 7.75 P 0.000 0.000 0.000 0.796 -0.076 22 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.040 -0.080 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.290 -0.080 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.540 -0.080 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.790 -0.080 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.040 -0.080 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.291 -0.079 44 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.540 -0.080 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.794 -0.076 54 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.046 -0.074 59 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.540 -0.080 0 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 220 0
28AUG26 5.50 P 0.000 0.000 0.000 0.002 0.000 24 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.005 -0.001 22 0 610 0
28AUG26 6.00 P 0.000 0.000 0.000 0.015 -0.003 22 0 270 0
28AUG26 6.25 P 0.000 0.000 0.000 0.040 -0.006 22 0 821 0
28AUG26 6.50 P 0.000 0.000 0.000 0.087 -0.013 23 0 2,480 0
28AUG26 6.75 P 0.162 0.162 0.162 0.156 -0.032 22 41 2,068 0
28AUG26 7.00 P 0.000 0.000 0.000 0.276 -0.036 22 0 1,395 0
28AUG26 7.25 P 0.417 0.417 0.417 0.424 -0.051 22 50 550 +50
28AUG26 7.50 P 0.000 0.000 0.000 0.606 -0.059 22 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.817 -0.067 22 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.047 -0.075 22 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.290 -0.080 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.540 -0.080 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.795 -0.075 32 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.045 -0.075 35 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.291 -0.079 36 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.545 -0.075 41 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.795 -0.075 44 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.046 -0.074 47 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.545 -0.075 52 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 765 0
29SEP26 5.25 P 0.000 0.000 0.000 0.002 0.000 23 0 2,147 0
29SEP26 5.50 P 0.000 0.000 0.000 0.005 -0.001 22 0 36,782 0
29SEP26 5.75 P 0.000 0.000 0.000 0.013 -0.002 22 0 20,129 0
29SEP26 6.00 P 0.000 0.000 0.000 0.031 -0.005 22 0 10,435 0
29SEP26 6.25 P 0.000 0.000 0.000 0.065 -0.011 22 0 18,308 0
29SEP26 6.50 P 0.000 0.000 0.000 0.122 -0.019 22 0 2,609 0
29SEP26 6.75 P 0.000 0.000 0.000 0.209 -0.027 22 0 3,357 0
29SEP26 7.00 P 0.000 0.000 0.000 0.319 -0.037 22 0 955 0
29SEP26 7.25 P 0.000 0.000 0.000 0.465 -0.046 22 0 1,375 0
29SEP26 7.50 P 0.000 0.000 0.000 0.638 -0.056 22 0 80 0
29SEP26 7.75 P 0.000 0.000 0.000 0.838 -0.065 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.058 -0.072 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.296 -0.075 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.541 -0.079 23 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.795 -0.075 28 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.045 -0.075 31 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.294 -0.079 33 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.545 -0.075 36 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.795 -0.075 38 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.046 -0.074 41 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.545 -0.077 45 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 +0.001 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.005 0.000 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.008 +0.001 22 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.017 +0.001 22 0 671 0
30DEC26 5.50 P 0.000 0.000 0.000 0.035 +0.001 22 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.064 +0.001 22 0 446 0
30DEC26 6.00 P 0.119 0.119 0.119 0.109 -0.002 22 30 715 +30
30DEC26 6.25 P 0.000 0.000 0.000 0.175 -0.005 22 0 1,232 0
30DEC26 6.50 P 0.000 0.000 0.000 0.250 -0.020 21 0 3,681 0
30DEC26 6.75 P 0.000 0.000 0.000 0.350 -0.024 21 0 3,899 0
30DEC26 7.00 P 0.000 0.000 0.000 0.476 -0.028 21 0 303 0
30DEC26 7.25 P 0.000 0.000 0.000 0.624 -0.031 20 0 680 0
30DEC26 7.50 P 0.000 0.000 0.000 0.791 -0.090 20 0 180 0
30DEC26 7.75 P 0.000 0.000 0.000 1.005 -0.047 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.191 -0.035 20 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.407 -0.038 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.628 -0.043 19 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.857 -0.046 17 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.095 -0.044 15 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.333 -0.046 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.573 -0.047 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.815 -0.101 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.058 -0.104 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.545 -0.109 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 0.000 22 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.004 0.000 22 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.006 0.000 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.007 -0.001 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.010 -0.001 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.013 -0.002 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.017 -0.002 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.023 -0.002 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.042 -0.004 22 0 20,445 0
30MAR27 5.50 P 0.000 0.000 0.000 0.071 -0.006 22 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.113 -0.002 22 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.171 -0.014 22 0 445 0
30MAR27 6.25 P 0.000 0.000 0.000 0.243 -0.012 22 0 713 0
30MAR27 6.50 P 0.000 0.000 0.000 0.327 -0.019 22 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.432 -0.028 21 0 265 0
30MAR27 7.00 P 0.000 0.000 0.000 0.559 -0.034 21 0 859 0
30MAR27 7.25 P 0.000 0.000 0.000 0.706 -0.037 21 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 0.867 -0.099 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.053 -0.039 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.246 -0.040 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.458 -0.040 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.675 -0.042 21 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.897 -0.045 21 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.127 -0.047 20 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.361 -0.049 20 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.596 -0.052 19 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.836 -0.080 17 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.069 -0.099 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.561 -0.096 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.009 -0.001 22 0 110 0
29JUN27 4.50 P 0.000 0.000 0.000 0.012 -0.001 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.015 -0.002 22 0 30 0
29JUN27 4.70 P 0.000 0.000 0.000 0.019 -0.002 22 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.025 -0.003 22 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.031 -0.003 22 0 30 0
29JUN27 5.00 P 0.000 0.000 0.000 0.039 -0.004 22 0 60 0
29JUN27 5.25 P 0.000 0.000 0.000 0.065 -0.007 22 0 3 0
29JUN27 5.50 P 0.000 0.000 0.000 0.102 -0.010 22 0 270 0
29JUN27 5.75 P 0.000 0.000 0.000 0.152 -0.014 22 0 150 0
29JUN27 6.00 P 0.000 0.000 0.000 0.217 -0.014 22 0 91 0
29JUN27 6.25 P 0.000 0.000 0.000 0.291 -0.019 22 0 89 0
29JUN27 6.50 P 0.000 0.000 0.000 0.380 -0.021 21 0 222 0
29JUN27 6.75 P 0.000 0.000 0.000 0.488 -0.028 21 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.613 -0.035 21 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.758 -0.041 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.935 -0.046 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.091 -0.044 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.282 -0.042 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.485 -0.044 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.699 -0.044 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.919 -0.045 21 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.149 -0.041 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.380 -0.041 21 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.601 -0.055 19 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.837 -0.079 17 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.075 -0.098 0 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 3.561 -0.098 0 0 0 0
TOTAL PUT 3,501 297,497 -1,458
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 1.156 +0.026 135 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.056 +0.026 124 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.956 +0.026 113 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.856 +0.024 103 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.754 +0.024 90 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.651 +0.019 77 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.548 +0.017 64 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.445 +0.012 51 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.343 +0.010 40 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.242 +0.006 29 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.150 +0.007 24 0 102 0
29JUN26 5.00 C 0.067 0.073 0.067 0.077 -0.003 23 34 120 +12
29JUN26 5.25 C 0.000 0.000 0.000 0.005 -0.001 22 0 72 0
29JUN26 5.50 C 0.000 0.000 0.000 0.001 0.000 31 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 0.000 44 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 56 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 67 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 78 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 88 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 97 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 115 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 124 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 132 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.058 +0.027 67 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.958 +0.027 62 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.858 +0.026 56 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.755 +0.023 50 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.652 +0.020 43 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.550 +0.017 37 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.447 +0.014 30 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.346 +0.010 25 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.251 +0.007 22 0 30 0
30JUL26 4.90 C 0.197 0.197 0.197 0.169 +0.004 20 30 30 +30
30JUL26 5.00 C 0.000 0.000 0.000 0.100 -0.003 18 0 411 0
30JUL26 5.25 C 0.000 0.000 0.000 0.027 +0.001 19 0 217 0
30JUL26 5.50 C 0.000 0.000 0.000 0.005 0.000 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 25 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 38 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 45 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 1.058 +0.027 52 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.958 +0.027 48 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.858 +0.018 44 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.755 +0.023 39 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.652 +0.011 34 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.550 +0.017 29 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.450 +0.014 25 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.356 +0.012 23 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.274 +0.012 21 0 30 0
28AUG26 4.90 C 0.000 0.000 0.000 0.194 -0.003 19 0 30 0
28AUG26 5.00 C 0.000 0.000 0.000 0.149 +0.009 20 0 317 0
28AUG26 5.25 C 0.000 0.000 0.000 0.067 +0.009 20 0 32 0
28AUG26 5.50 C 0.000 0.000 0.000 0.025 +0.005 20 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.008 +0.002 20 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.157 +0.027 47 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.058 +0.027 43 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.958 +0.027 40 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.858 +0.018 36 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.755 +0.023 32 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.653 +0.011 28 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.554 +0.017 25 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.462 +0.017 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.380 +0.018 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.305 +0.018 21 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.252 +0.020 21 0 108 0
29SEP26 5.00 C 0.000 0.000 0.000 0.202 +0.020 21 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.104 +0.011 21 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.054 +0.011 21 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.024 +0.007 21 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.010 +0.003 21 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.004 +0.002 21 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 1.158 +0.025 32 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.058 +0.025 30 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.958 +0.022 27 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.858 +0.018 25 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.761 +0.010 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.682 +0.016 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.603 +0.018 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.528 +0.010 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.458 0.000 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.395 -0.006 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.340 -0.009 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.290 -0.013 20 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.188 -0.017 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.120 -0.015 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.076 -0.009 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.046 -0.009 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.026 -0.007 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.014 -0.005 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.008 -0.003 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 -0.002 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 -0.001 21 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 1.158 +0.024 24 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.058 +0.023 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.959 +0.013 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.880 +0.015 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.798 +0.007 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.721 +0.001 20 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.655 +0.001 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.592 +0.002 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.533 +0.002 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.478 +0.001 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.427 +0.002 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.381 +0.002 21 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.280 +0.002 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.201 +0.002 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.143 +0.003 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.098 -0.005 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.068 0.000 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.047 +0.001 22 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.031 +0.001 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.020 +0.001 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.012 0.000 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.008 0.000 22 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.075 +0.007 18 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.994 +0.004 18 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.915 -0.001 19 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.841 -0.003 19 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.769 -0.008 19 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.701 -0.010 19 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.640 -0.011 19 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.581 -0.011 19 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.527 -0.013 19 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.475 -0.013 20 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.429 -0.013 20 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.327 -0.013 20 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.251 -0.006 20 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.191 0.000 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.133 -0.014 20 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.099 -0.009 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.070 -0.008 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.049 -0.006 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.033 -0.004 20 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.022 -0.004 20 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.015 -0.003 20 0 0 0
TOTAL CALL 64 3,156 +42
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 80 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 73 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 66 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 59 0 35 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 52 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 45 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 31 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 140 0
29JUN26 4.80 P 0.000 0.000 0.000 0.003 -0.001 22 0 189 0
29JUN26 4.90 P 0.000 0.000 0.000 0.013 -0.002 21 0 162 0
29JUN26 5.00 P 0.022 0.023 0.022 0.041 -0.005 21 32 191 -2
29JUN26 5.25 P 0.187 0.203 0.187 0.223 -0.007 22 9 125 -9
29JUN26 5.50 P 0.000 0.000 0.000 0.470 -0.012 0 0 1 -33
29JUN26 5.75 P 0.000 0.000 0.000 0.720 -0.012 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.970 -0.003 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.220 -0.003 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.470 -0.003 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.720 -0.003 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.970 -0.003 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.220 -0.012 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.470 -0.003 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.720 -0.003 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.970 -0.012 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 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 0.001 -0.001 18 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.003 -0.001 18 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.009 +0.001 19 0 120 0
30JUL26 4.60 P 0.018 0.020 0.018 0.019 +0.001 19 135 517 +135
30JUL26 4.70 P 0.000 0.000 0.000 0.035 -0.001 19 0 62 0
30JUL26 4.80 P 0.000 0.000 0.000 0.062 -0.002 18 0 35 0
30JUL26 4.90 P 0.000 0.000 0.000 0.102 -0.003 18 0 96 0
30JUL26 5.00 P 0.128 0.130 0.128 0.164 +0.008 20 10 378 0
30JUL26 5.25 P 0.000 0.000 0.000 0.355 +0.014 21 0 57 0
30JUL26 5.50 P 0.000 0.000 0.000 0.560 -0.016 0 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.801 -0.021 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.045 -0.026 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.294 -0.027 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.544 -0.027 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.794 -0.027 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.044 -0.026 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.293 -0.027 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.543 -0.027 0 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.005 +0.001 20 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.010 +0.003 20 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.017 +0.003 20 0 90 0
28AUG26 4.50 P 0.023 0.023 0.023 0.028 +0.003 20 30 30 +30
28AUG26 4.60 P 0.000 0.000 0.000 0.046 +0.005 20 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.071 +0.005 20 0 2 0
28AUG26 4.80 P 0.000 0.000 0.000 0.104 +0.006 20 0 30 0
28AUG26 4.90 P 0.000 0.000 0.000 0.146 +0.006 19 0 60 0
28AUG26 5.00 P 0.000 0.000 0.000 0.197 +0.007 19 0 230 0
28AUG26 5.25 P 0.000 0.000 0.000 0.385 +0.023 22 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.606 +0.018 24 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.807 -0.016 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.056 -0.015 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.306 -0.015 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.555 -0.016 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.805 -0.016 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.044 -0.026 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.305 -0.015 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.543 -0.027 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 +0.001 20 0 18 0
29SEP26 4.00 P 0.000 0.000 0.000 0.005 +0.002 21 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.008 +0.002 20 0 43 0
29SEP26 4.20 P 0.000 0.000 0.000 0.015 +0.005 21 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.023 +0.006 21 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.035 +0.007 20 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.052 +0.008 20 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.075 +0.009 20 0 79 0
29SEP26 4.70 P 0.000 0.000 0.000 0.104 +0.009 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.140 +0.009 20 0 81 0
29SEP26 4.90 P 0.000 0.000 0.000 0.193 +0.020 21 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.235 +0.014 20 0 494 0
29SEP26 5.25 P 0.345 0.358 0.345 0.411 +0.024 21 10 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.606 +0.007 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.808 -0.016 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.056 -0.016 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.306 -0.015 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.555 -0.016 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.805 -0.016 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.044 -0.026 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.305 -0.015 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.543 -0.027 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.793 -0.026 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.043 -0.026 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.014 -0.005 20 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.021 -0.006 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.031 -0.008 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.045 -0.009 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.062 -0.010 21 0 10 0
30DEC26 4.40 P 0.101 0.101 0.101 0.083 -0.012 21 30 43 +20
30DEC26 4.50 P 0.000 0.000 0.000 0.108 -0.014 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.139 -0.015 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.175 -0.017 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.217 -0.017 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.264 -0.017 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.313 -0.023 21 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.470 -0.015 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.659 -0.019 22 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.867 -0.021 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.096 -0.016 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.328 -0.018 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.566 -0.018 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.805 -0.021 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.044 -0.026 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.305 -0.015 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.543 -0.027 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.793 -0.026 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.037 0.000 22 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.052 +0.001 22 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.068 +0.002 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.086 +0.001 22 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.110 +0.002 22 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.136 +0.002 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.167 +0.002 22 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.202 +0.002 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.241 +0.002 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.285 +0.001 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.332 +0.001 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.388 +0.003 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.536 -0.001 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.717 +0.002 23 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.917 +0.001 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.134 -0.003 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.360 -0.015 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.593 -0.030 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.831 -0.028 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.071 -0.030 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.312 -0.032 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.555 -0.022 0 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.064 -0.007 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.082 -0.007 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.103 -0.008 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.126 -0.010 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.155 -0.010 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.186 -0.011 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.223 -0.012 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.262 -0.012 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.307 -0.013 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.354 -0.013 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.408 -0.013 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.558 -0.013 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.732 -0.012 22 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.928 -0.010 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.145 -0.007 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.371 -0.012 24 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.599 -0.024 24 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.834 -0.025 24 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.074 -0.027 22 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.314 -0.030 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.557 -0.021 0 0 0 0
TOTAL PUT 256 4,602 +141
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 ($0.001) CLOSING PRICE HK$ 9.27
29JUN26 7.00 C 0.000 0.000 0.000 2.295 -0.109 126 0 0 0
29JUN26 7.25 C 0.000 0.000 0.000 2.045 -0.109 112 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 1.773 -0.131 0 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 1.545 -0.109 86 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 1.295 -0.109 74 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 1.024 -0.130 31 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.774 -0.131 21 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 0.525 -0.130 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.293 -0.117 21 0 0 0
29JUN26 9.25 C 0.156 0.156 0.095 0.096 -0.095 17 68 83 +68
29JUN26 9.50 C 0.080 0.080 0.042 0.018 -0.042 18 78 149 +55
29JUN26 9.75 C 0.000 0.000 0.000 0.002 -0.010 19 0 114 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 624 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 38 0 472 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 51 0 845 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 63 0 1,150 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 73 0 1,378 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 84 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 94 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 103 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 112 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 120 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 128 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 136 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 143 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 151 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 158 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 164 0 10 0
30JUL26 7.00 C 0.000 0.000 0.000 2.295 -0.126 40 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 2.046 -0.125 36 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.797 -0.125 32 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.550 -0.123 29 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.325 -0.099 33 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.049 -0.127 19 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.811 -0.122 19 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.591 -0.109 19 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.400 -0.088 19 0 15 0
30JUL26 9.25 C 0.000 0.000 0.000 0.244 -0.067 18 0 15 0
30JUL26 9.50 C 0.198 0.198 0.198 0.144 -0.045 19 15 34 +15
30JUL26 9.75 C 0.090 0.090 0.090 0.074 -0.026 19 242 295 -6
30JUL26 10.00 C 0.074 0.074 0.048 0.034 -0.013 19 25 129 +10
30JUL26 10.50 C 0.000 0.000 0.000 0.006 -0.002 19 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 20 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 737 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 33 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 37 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 41 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.299 -0.122 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.052 -0.119 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.806 -0.116 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.562 -0.111 18 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.359 -0.065 27 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.094 -0.093 21 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.877 -0.110 21 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.701 -0.078 22 0 0 0
28AUG26 9.00 C 0.597 0.597 0.597 0.497 -0.082 20 15 15 +15
28AUG26 9.25 C 0.350 0.350 0.350 0.358 -0.063 20 15 90 0
28AUG26 9.50 C 0.251 0.251 0.245 0.248 -0.048 20 45 257 +45
28AUG26 9.75 C 0.000 0.000 0.000 0.173 -0.033 21 0 45 0
28AUG26 10.00 C 0.125 0.127 0.125 0.110 -0.027 21 2 131 -2
28AUG26 10.50 C 0.000 0.000 0.000 0.039 -0.011 21 0 366 0
28AUG26 11.00 C 0.036 0.036 0.035 0.012 -0.004 21 60 224 +60
28AUG26 11.50 C 0.000 0.000 0.000 0.004 0.000 21 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.344 -0.098 39 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.098 -0.097 35 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.853 -0.097 32 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.610 -0.096 29 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.359 -0.105 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.116 -0.086 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.908 -0.100 22 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.701 -0.106 20 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.574 -0.051 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.406 -0.073 21 0 39 0
29SEP26 9.50 C 0.315 0.315 0.306 0.315 -0.043 22 50 65 +50
29SEP26 9.75 C 0.000 0.000 0.000 0.225 -0.031 22 0 160 0
29SEP26 10.00 C 0.000 0.000 0.000 0.157 -0.020 22 0 564 0
29SEP26 10.50 C 0.000 0.000 0.000 0.070 -0.008 22 0 381 0
29SEP26 11.00 C 0.000 0.000 0.000 0.029 -0.002 22 0 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.011 0.000 22 0 396 0
29SEP26 12.00 C 0.024 0.024 0.024 0.004 0.000 22 60 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 30 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 32 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 36 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 38 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 40 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 42 0 21 0
30DEC26 7.00 C 0.000 0.000 0.000 2.350 -0.097 31 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.108 -0.096 29 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.872 -0.093 27 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.643 -0.063 26 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.426 -0.060 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.224 -0.056 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.015 -0.098 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.854 -0.088 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.713 -0.078 23 0 0 0
30DEC26 9.25 C 0.594 0.594 0.594 0.589 -0.083 23 15 15 +15
30DEC26 9.50 C 0.000 0.000 0.000 0.497 -0.026 23 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.403 -0.052 23 0 104 0
30DEC26 10.00 C 0.402 0.403 0.402 0.323 -0.046 23 80 80 +57
30DEC26 10.50 C 0.000 0.000 0.000 0.205 -0.029 23 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.125 -0.021 23 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.073 -0.014 23 0 75 0
30DEC26 12.00 C 0.000 0.000 0.000 0.042 -0.008 23 0 8,223 0
30DEC26 12.50 C 0.000 0.000 0.000 0.024 -0.004 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.013 -0.003 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.007 -0.002 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.002 0.000 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 23 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 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 29 0 31 0
30MAR27 7.00 C 0.000 0.000 0.000 2.390 -0.094 29 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.155 -0.073 27 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.927 -0.083 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.712 -0.089 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.513 -0.091 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.330 -0.090 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.161 -0.089 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.976 -0.089 22 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.841 -0.083 22 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.745 -0.074 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.632 -0.054 23 0 50 0
30MAR27 9.75 C 0.000 0.000 0.000 0.535 -0.063 22 0 0 0
30MAR27 10.00 C 0.498 0.503 0.498 0.451 -0.053 22 150 87 -63
30MAR27 10.50 C 0.000 0.000 0.000 0.313 -0.043 22 0 56 0
30MAR27 11.00 C 0.000 0.000 0.000 0.212 -0.034 22 0 75 0
30MAR27 11.50 C 0.000 0.000 0.000 0.140 -0.026 22 0 199 0
30MAR27 12.00 C 0.000 0.000 0.000 0.092 -0.018 22 0 200 0
30MAR27 12.50 C 0.000 0.000 0.000 0.059 -0.012 22 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.037 -0.009 22 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.023 -0.006 22 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.014 -0.004 22 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.009 -0.002 22 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.006 -0.001 22 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.004 0.000 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.002 0.000 22 0 10 0
29JUN27 7.00 C 0.000 0.000 0.000 2.452 -0.075 28 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.236 -0.064 27 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 2.026 -0.060 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.828 -0.056 25 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.640 -0.054 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.465 -0.067 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.302 -0.081 23 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 1.141 -0.097 23 0 0 0
29JUN27 9.00 C 0.960 0.960 0.956 1.014 -0.098 23 50 50 +50
29JUN27 9.25 C 0.000 0.000 0.000 0.901 -0.089 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.793 -0.089 23 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.702 -0.078 23 0 90 0
29JUN27 10.00 C 0.000 0.000 0.000 0.612 -0.079 23 0 10 0
29JUN27 10.50 C 0.000 0.000 0.000 0.467 -0.069 23 0 4 0
29JUN27 11.00 C 0.000 0.000 0.000 0.375 -0.043 24 0 100 0
29JUN27 11.50 C 0.000 0.000 0.000 0.281 -0.050 24 0 0 0
29JUN27 12.00 C 0.000 0.000 0.000 0.209 -0.039 24 0 53 0
29JUN27 12.50 C 0.219 0.219 0.219 0.154 -0.030 24 3 5 +3
29JUN27 13.00 C 0.000 0.000 0.000 0.112 -0.025 24 0 2 0
29JUN27 13.50 C 0.000 0.000 0.000 0.080 -0.022 24 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.058 -0.016 24 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.042 -0.011 24 0 31 0
TOTAL CALL 973 31,276 +372
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 64 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 37 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 28 0 95 0
29JUN26 8.75 P 0.000 0.000 0.000 0.001 0.000 20 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.011 +0.005 18 0 230 0
29JUN26 9.25 P 0.052 0.052 0.052 0.077 +0.034 18 17 175 -17
29JUN26 9.50 P 0.151 0.198 0.151 0.244 +0.082 18 105 407 -74
29JUN26 9.75 P 0.430 0.430 0.430 0.480 +0.122 0 30 512 -18
29JUN26 10.00 P 0.751 0.751 0.751 0.730 +0.130 0 30 584 -135
29JUN26 10.50 P 0.000 0.000 0.000 1.230 +0.130 0 0 561 0
29JUN26 11.00 P 0.000 0.000 0.000 1.750 +0.107 82 0 247 0
29JUN26 11.50 P 0.000 0.000 0.000 2.232 +0.090 74 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 2.730 +0.086 0 0 501 -45
29JUN26 12.50 P 0.000 0.000 0.000 3.230 +0.088 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 3.750 +0.108 141 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.230 +0.088 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 4.730 +0.088 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 5.232 +0.090 141 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 5.732 +0.072 150 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 6.230 +0.088 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 6.732 +0.072 168 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 7.249 +0.089 216 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 7.732 +0.090 184 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 8.249 +0.107 234 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.005 +0.003 19 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.017 +0.009 19 0 15 0
30JUL26 8.75 P 0.000 0.000 0.000 0.048 +0.023 19 0 22 0
30JUL26 9.00 P 0.000 0.000 0.000 0.108 +0.041 19 0 238 0
30JUL26 9.25 P 0.170 0.185 0.170 0.208 +0.064 19 25 95 +25
30JUL26 9.50 P 0.240 0.301 0.240 0.357 +0.103 20 26 74 +11
30JUL26 9.75 P 0.475 0.475 0.475 0.530 +0.119 19 15 280 -15
30JUL26 10.00 P 0.000 0.000 0.000 0.745 +0.138 19 0 186 0
30JUL26 10.50 P 0.000 0.000 0.000 1.230 +0.130 0 0 507 0
30JUL26 11.00 P 0.000 0.000 0.000 1.750 +0.102 36 0 49 -88
30JUL26 11.50 P 0.000 0.000 0.000 2.232 +0.072 35 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 2.730 +0.070 0 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 3.232 +0.072 47 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.750 +0.090 61 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.230 +0.070 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.732 +0.072 61 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 5.232 +0.072 66 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.732 +0.072 70 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 6.231 +0.071 73 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.732 +0.072 78 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 7.50 P 0.017 0.017 0.017 0.002 +0.001 21 12 12 +12
28AUG26 7.75 P 0.000 0.000 0.000 0.006 +0.003 21 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.015 +0.006 21 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.033 +0.012 21 0 62 0
28AUG26 8.50 P 0.064 0.064 0.064 0.066 +0.021 21 15 61 +15
28AUG26 8.75 P 0.114 0.116 0.114 0.114 +0.028 20 39 90 +39
28AUG26 9.00 P 0.000 0.000 0.000 0.190 +0.038 20 0 106 0
28AUG26 9.25 P 0.000 0.000 0.000 0.311 +0.067 21 0 294 0
28AUG26 9.50 P 0.350 0.350 0.350 0.428 +0.056 20 5 462 0
28AUG26 9.75 P 0.000 0.000 0.000 0.615 +0.087 21 0 125 0
28AUG26 10.00 P 0.000 0.000 0.000 0.799 +0.107 21 0 187 0
28AUG26 10.50 P 0.000 0.000 0.000 1.260 +0.143 24 0 72 0
28AUG26 11.00 P 1.710 1.710 1.710 1.750 +0.102 29 2 87 -2
28AUG26 11.50 P 0.000 0.000 0.000 2.249 +0.089 34 0 37 0
28AUG26 12.00 P 0.000 0.000 0.000 2.750 +0.090 39 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.232 +0.072 38 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.750 +0.090 49 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.250 +0.090 53 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.732 +0.072 49 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.250 +0.090 61 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.749 +0.089 64 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.231 +0.071 59 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.003 +0.002 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.008 +0.004 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.017 +0.007 22 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.032 +0.011 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.059 +0.018 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.100 +0.031 22 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.159 +0.043 21 0 80 0
29SEP26 8.75 P 0.000 0.000 0.000 0.240 +0.046 21 0 171 0
29SEP26 9.00 P 0.000 0.000 0.000 0.342 +0.071 21 0 269 0
29SEP26 9.25 P 0.000 0.000 0.000 0.467 +0.082 21 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.615 +0.089 21 0 225 0
29SEP26 9.75 P 0.752 0.809 0.752 0.822 +0.140 23 31 206 +29
29SEP26 10.00 P 0.000 0.000 0.000 1.030 +0.158 24 0 324 0
29SEP26 10.50 P 0.000 0.000 0.000 1.384 +0.067 16 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 1.871 +0.099 17 0 380 0
29SEP26 11.50 P 0.000 0.000 0.000 2.350 +0.103 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.835 +0.105 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.284 +0.095 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.777 +0.067 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.270 +0.097 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.764 +0.097 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.260 +0.100 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.756 +0.067 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.252 +0.092 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.749 +0.089 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.249 +0.089 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.742 +0.098 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.249 +0.107 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.028 +0.006 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 0.047 +0.010 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.071 +0.013 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.108 +0.019 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.156 +0.025 22 0 52 0
30DEC26 8.25 P 0.000 0.000 0.000 0.217 +0.031 22 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.293 +0.037 22 0 282 0
30DEC26 8.75 P 0.000 0.000 0.000 0.386 +0.045 22 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.497 +0.053 22 0 235 0
30DEC26 9.25 P 0.000 0.000 0.000 0.623 +0.065 22 0 162 0
30DEC26 9.50 P 0.000 0.000 0.000 0.765 +0.075 22 0 178 0
30DEC26 9.75 P 0.000 0.000 0.000 0.921 +0.080 21 0 46 0
30DEC26 10.00 P 0.000 0.000 0.000 1.125 +0.090 23 0 337 0
30DEC26 10.50 P 0.000 0.000 0.000 1.476 +0.055 20 0 326 0
30DEC26 11.00 P 0.000 0.000 0.000 1.906 +0.056 19 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.360 +0.061 0 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.835 +0.069 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.309 +0.065 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.795 +0.066 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.284 +0.096 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.777 +0.097 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.271 +0.098 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.766 +0.077 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.302 +0.138 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.798 +0.138 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.295 +0.135 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.791 +0.139 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.288 +0.139 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.053 +0.005 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 0.079 +0.011 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.114 +0.014 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.158 +0.017 22 0 20 0
30MAR27 8.00 P 0.000 0.000 0.000 0.216 +0.023 22 0 101 0
30MAR27 8.25 P 0.232 0.232 0.232 0.286 +0.030 22 40 218 +40
30MAR27 8.50 P 0.000 0.000 0.000 0.369 +0.038 22 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.465 +0.030 22 0 75 0
30MAR27 9.00 P 0.000 0.000 0.000 0.580 +0.032 22 0 106 0
30MAR27 9.25 P 0.000 0.000 0.000 0.702 +0.059 21 0 185 0
30MAR27 9.50 P 0.000 0.000 0.000 0.840 +0.042 21 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 0.992 +0.056 21 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.165 +0.054 21 0 143 0
30MAR27 10.50 P 0.000 0.000 0.000 1.550 +0.048 21 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.965 +0.055 21 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 2.401 +0.058 20 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.857 +0.060 0 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.327 +0.063 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.806 +0.064 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.291 +0.065 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.781 +0.096 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.274 +0.098 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.768 +0.079 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.302 +0.122 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.799 +0.124 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.114 +0.004 24 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 0.164 +0.007 24 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.215 +0.010 24 0 30 0
29JUN27 7.75 P 0.000 0.000 0.000 0.278 +0.020 24 0 128 0
29JUN27 8.00 P 0.000 0.000 0.000 0.338 +0.022 24 0 118 0
29JUN27 8.25 P 0.000 0.000 0.000 0.424 +0.029 24 0 53 0
29JUN27 8.50 P 0.480 0.480 0.480 0.521 +0.028 24 30 55 +30
29JUN27 8.75 P 0.000 0.000 0.000 0.634 +0.030 24 0 7 0
29JUN27 9.00 P 0.000 0.000 0.000 0.754 +0.027 24 0 49 0
29JUN27 9.25 P 0.876 0.876 0.876 0.900 +0.042 25 35 97 +35
29JUN27 9.50 P 1.009 1.009 1.009 1.043 +0.075 25 35 79 +35
29JUN27 9.75 P 1.163 1.188 1.163 1.203 +0.054 25 70 181 +70
29JUN27 10.00 P 0.000 0.000 0.000 1.368 +0.057 25 0 152 0
29JUN27 10.50 P 0.000 0.000 0.000 1.735 +0.070 25 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 2.138 +0.083 26 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.573 +0.096 27 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.010 +0.086 27 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.451 +0.060 27 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.902 +0.049 26 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.359 +0.057 22 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.821 +0.057 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.291 +0.060 0 0 0 0
TOTAL PUT 562 16,713 -53
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$ 12.13
29JUN26 5.50 C 0.00 0.00 0.00 6.63 -0.56 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.40 -0.59 273 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.13 -0.61 0 0 15 0
29JUN26 6.25 C 0.00 0.00 0.00 5.91 -0.52 263 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.68 -0.57 274 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 5.38 -0.55 0 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 5.13 -0.61 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.91 -0.58 209 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.66 -0.57 197 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.38 -0.55 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 4.13 -0.60 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.94 -0.49 188 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 3.64 -0.54 121 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 3.39 -0.54 112 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 3.14 -0.54 103 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.88 -0.56 0 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 2.63 -0.56 0 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 2.38 -0.56 0 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 2.13 -0.56 0 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 1.63 -0.57 0 0 96 0
29JUN26 11.00 C 0.00 0.00 0.00 1.15 -0.59 46 0 19 0
29JUN26 11.50 C 0.98 0.98 0.98 0.68 -0.57 39 15 57 +15
29JUN26 12.00 C 0.61 0.61 0.32 0.34 -0.46 43 17 576 +17
29JUN26 12.50 C 0.00 0.00 0.00 0.13 -0.31 43 0 860 0
29JUN26 13.00 C 0.07 0.07 0.07 0.05 -0.16 47 15 1,085 -15
29JUN26 13.50 C 0.12 0.12 0.04 0.01 -0.07 45 177 370 +115
29JUN26 14.00 C 0.04 0.04 0.04 0.01 -0.02 57 58 557 +58
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 183 0
29JUN26 15.00 C 0.02 0.02 0.02 0.01 0.00 80 144 679 -144
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 144 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 399 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 109 0 420 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 118 0 449 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 126 0 144 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 135 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 142 0 93 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 150 0 44 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 157 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 164 0 106 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 178 0 108 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 191 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 203 0 268 0
30JUL26 9.00 C 0.00 0.00 0.00 3.14 -0.55 69 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.89 -0.55 63 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.63 -0.62 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.39 -0.55 53 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.14 -0.55 48 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.65 -0.57 44 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.21 -0.56 44 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.83 -0.49 42 0 0 0
30JUL26 12.00 C 0.75 0.75 0.61 0.58 -0.38 44 30 89 +30
30JUL26 12.50 C 0.00 0.00 0.00 0.40 -0.28 45 0 35 0
30JUL26 13.00 C 0.42 0.45 0.42 0.27 -0.20 45 2 271 0
30JUL26 13.50 C 0.21 0.21 0.21 0.17 -0.15 45 45 150 0
30JUL26 14.00 C 0.17 0.17 0.17 0.11 -0.10 45 15 448 -15
30JUL26 14.50 C 0.12 0.12 0.12 0.07 -0.07 46 10 577 -10
30JUL26 15.00 C 0.00 0.00 0.00 0.04 -0.05 45 0 383 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 -0.04 44 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 279 0
30JUL26 16.50 C 0.05 0.05 0.04 0.01 -0.01 47 1,800 1,486 -333
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 149 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 158 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 740 0
28AUG26 9.00 C 0.00 0.00 0.00 3.14 -0.55 56 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.89 -0.55 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.64 -0.61 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.43 -0.51 54 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.18 -0.53 50 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.71 -0.54 44 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.38 -0.46 46 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.03 -0.44 43 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.80 -0.37 44 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.62 -0.30 44 0 18 0
28AUG26 13.00 C 0.52 0.52 0.51 0.47 -0.24 45 60 150 +59
28AUG26 13.50 C 0.40 0.40 0.40 0.35 -0.19 45 15 146 +15
28AUG26 14.00 C 0.00 0.00 0.00 0.25 -0.16 44 0 68 0
28AUG26 14.50 C 0.00 0.00 0.00 0.18 -0.12 44 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.13 -0.09 45 0 102 0
28AUG26 15.50 C 0.00 0.00 0.00 0.09 -0.07 44 0 71 0
28AUG26 16.00 C 0.00 0.00 0.00 0.06 -0.06 44 0 165 0
28AUG26 16.50 C 0.13 0.13 0.13 0.04 -0.05 44 15 85 +15
28AUG26 17.00 C 0.11 0.11 0.11 0.03 -0.03 45 15 37 +15
28AUG26 17.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 5.38 -0.55 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.13 -0.61 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.91 -0.58 83 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.66 -0.57 78 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.38 -0.55 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.13 -0.60 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.94 -0.50 71 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.64 -0.55 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.39 -0.55 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.14 -0.55 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.93 -0.51 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.67 -0.58 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.43 -0.53 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.22 -0.58 45 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 1.83 -0.50 44 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.53 -0.40 44 0 11 0
29SEP26 11.50 C 1.29 1.29 1.29 1.20 -0.41 42 15 24 0
29SEP26 12.00 C 1.26 1.26 1.26 0.98 -0.35 43 15 205 +15
29SEP26 12.50 C 0.00 0.00 0.00 0.79 -0.33 43 0 47 0
29SEP26 13.00 C 0.88 0.88 0.88 0.65 -0.26 44 1 118 +1
29SEP26 13.50 C 0.00 0.00 0.00 0.52 -0.23 44 0 106 0
29SEP26 14.00 C 0.60 0.60 0.60 0.41 -0.20 44 1 310 +1
29SEP26 14.50 C 0.00 0.00 0.00 0.32 -0.17 44 0 254 0
29SEP26 15.00 C 0.41 0.42 0.41 0.24 -0.14 44 2 332 +1
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.12 44 0 208 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.10 44 0 141 0
29SEP26 16.50 C 0.21 0.21 0.21 0.11 -0.07 44 30 589 +30
29SEP26 17.00 C 0.18 0.18 0.18 0.08 -0.06 44 30 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.05 44 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 188 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.03 45 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 99 0
30DEC26 7.25 C 0.00 0.00 0.00 4.91 -0.58 60 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 4.66 -0.57 57 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.38 -0.55 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.13 -0.60 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.94 -0.50 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.65 -0.54 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.42 -0.53 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.18 -0.52 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.95 -0.55 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.76 -0.49 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.59 -0.45 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.43 -0.43 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.20 -0.33 43 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.85 -0.38 41 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.61 -0.35 41 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.40 -0.32 42 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 1.20 -0.30 42 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 1.03 -0.27 42 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.88 -0.25 42 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.75 -0.21 42 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 0.65 -0.19 43 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.55 -0.19 43 0 114 0
30DEC26 15.50 C 0.00 0.00 0.00 0.48 -0.17 43 0 17 0
30DEC26 16.00 C 0.43 0.43 0.43 0.41 -0.14 43 36 61 -13
30DEC26 16.50 C 0.00 0.00 0.00 0.35 -0.12 43 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 -0.11 43 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.24 -0.10 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 -0.09 43 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.08 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 -0.07 43 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.06 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 -0.05 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 251 0
30MAR27 9.00 C 0.00 0.00 0.00 3.31 -0.55 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.14 -0.53 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.98 -0.41 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.83 -0.39 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.67 -0.39 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.39 -0.36 40 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 2.13 -0.34 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.89 -0.31 40 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.68 -0.29 40 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.49 -0.26 41 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 1.31 -0.25 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.16 -0.25 41 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.02 -0.25 41 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 0.94 -0.20 42 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.84 -0.17 42 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 0.73 -0.15 42 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.64 -0.14 42 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.56 -0.12 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.49 -0.11 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.43 -0.10 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.38 -0.08 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.33 -0.08 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 -0.06 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 -0.06 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.22 -0.05 42 0 130 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 -0.04 42 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 159 0
29JUN27 9.00 C 0.00 0.00 0.00 3.58 -0.46 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.41 -0.46 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.26 -0.44 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.01 -0.52 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.86 -0.52 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.59 -0.48 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.34 -0.45 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.11 -0.34 39 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.90 -0.33 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.70 -0.31 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.53 -0.31 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.37 -0.27 39 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.23 -0.26 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.10 -0.25 39 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.01 -0.23 40 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.92 -0.22 40 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.83 -0.20 41 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.74 -0.19 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.67 -0.15 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.59 -0.15 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.53 -0.14 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.47 -0.12 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.42 -0.12 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.37 -0.11 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.34 -0.09 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.26 -0.08 40 0 0 0
TOTAL CALL 2,563 23,423 -143
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 228 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 216 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 204 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 193 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 182 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 171 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 160 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 150 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 140 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 130 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 121 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 84 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 119 0
29JUN26 11.50 P 0.05 0.05 0.05 0.07 +0.04 46 12 137 +12
29JUN26 12.00 P 0.15 0.18 0.15 0.22 +0.14 45 17 1,445 -12
29JUN26 12.50 P 0.00 0.00 0.00 0.52 +0.28 48 0 1,303 0
29JUN26 13.00 P 0.00 0.00 0.00 0.93 +0.43 51 0 1,103 0
29JUN26 13.50 P 0.00 0.00 0.00 1.42 +0.54 66 0 460 0
29JUN26 14.00 P 0.00 0.00 0.00 1.93 +0.59 85 0 740 0
29JUN26 14.50 P 2.15 2.15 2.15 2.37 +0.55 0 30 608 -30
29JUN26 15.00 P 0.00 0.00 0.00 2.91 +0.59 105 0 280 0
29JUN26 15.50 P 0.00 0.00 0.00 3.40 +0.58 111 0 368 -47
29JUN26 16.00 P 0.00 0.00 0.00 3.89 +0.57 115 0 308 -15
29JUN26 16.50 P 0.00 0.00 0.00 4.37 +0.55 0 0 42 0
29JUN26 17.00 P 0.00 0.00 0.00 4.87 +0.55 0 0 15 -122
29JUN26 17.50 P 0.00 0.00 0.00 5.40 +0.58 153 0 0 -95
29JUN26 18.00 P 0.00 0.00 0.00 5.90 +0.58 162 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.37 +0.55 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.87 +0.55 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.37 +0.55 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.87 +0.55 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.90 +0.58 213 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.87 +0.55 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.87 +0.55 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.07 +0.03 45 0 15 0
30JUL26 10.00 P 0.12 0.12 0.12 0.10 +0.04 45 1 124 0
30JUL26 10.50 P 0.20 0.20 0.20 0.19 +0.07 45 75 575 +75
30JUL26 11.00 P 0.20 0.33 0.20 0.34 +0.13 45 3 271 +2
30JUL26 11.50 P 0.00 0.00 0.00 0.54 +0.20 45 0 124 0
30JUL26 12.00 P 0.53 0.53 0.53 0.79 +0.26 45 1 236 +1
30JUL26 12.50 P 0.92 0.92 0.92 1.13 +0.35 46 100 497 +100
30JUL26 13.00 P 0.00 0.00 0.00 1.51 +0.40 48 0 445 0
30JUL26 13.50 P 0.00 0.00 0.00 1.93 +0.49 49 0 410 0
30JUL26 14.00 P 0.00 0.00 0.00 2.33 +0.52 46 0 450 0
30JUL26 14.50 P 0.00 0.00 0.00 2.82 +0.54 51 0 549 0
30JUL26 15.00 P 0.00 0.00 0.00 3.33 +0.67 59 0 923 0
30JUL26 15.50 P 0.00 0.00 0.00 3.78 +0.65 56 0 663 0
30JUL26 16.00 P 0.00 0.00 0.00 4.17 +0.56 0 0 308 0
30JUL26 16.50 P 0.00 0.00 0.00 4.73 +0.64 0 0 375 0
30JUL26 17.00 P 0.00 0.00 0.00 5.22 +0.54 0 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 5.73 +0.61 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.23 +0.64 43 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.73 +0.55 52 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.23 +0.55 57 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.73 +0.55 61 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.23 +0.55 64 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 9.23 +0.64 71 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 10.23 +0.55 78 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
28AUG26 9.25 P 0.09 0.09 0.09 0.10 +0.04 45 15 15 +15
28AUG26 9.50 P 0.00 0.00 0.00 0.13 +0.04 45 0 15 0
28AUG26 9.75 P 0.11 0.15 0.11 0.17 +0.06 45 30 75 +30
28AUG26 10.00 P 0.00 0.00 0.00 0.22 +0.08 45 0 8 0
28AUG26 10.50 P 0.00 0.00 0.00 0.34 +0.11 44 0 35 0
28AUG26 11.00 P 0.00 0.00 0.00 0.51 +0.15 44 0 46 0
28AUG26 11.50 P 0.67 0.67 0.67 0.72 +0.19 44 15 203 +15
28AUG26 12.00 P 0.00 0.00 0.00 1.00 +0.26 44 0 266 0
28AUG26 12.50 P 1.03 1.11 1.03 1.32 +0.33 45 30 64 -20
28AUG26 13.00 P 1.35 1.35 1.35 1.69 +0.40 47 30 109 0
28AUG26 13.50 P 1.71 1.71 1.71 2.08 +0.44 47 8 55 +3
28AUG26 14.00 P 0.00 0.00 0.00 2.50 +0.50 49 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 2.83 +0.40 41 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 3.33 +0.47 46 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 3.78 +0.57 44 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 4.24 +0.40 39 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 4.73 +0.54 0 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 5.23 +0.55 0 0 180 0
28AUG26 17.50 P 0.00 0.00 0.00 5.73 +0.49 36 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 6.23 +0.63 41 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.73 +0.55 45 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.23 +0.55 48 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.73 +0.55 51 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.23 +0.55 54 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 9.23 +0.55 59 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 10.23 +0.55 64 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 +0.01 45 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 +0.02 45 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 +0.02 44 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 +0.04 45 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 +0.04 44 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 +0.05 44 0 99 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 +0.06 44 0 36 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 +0.09 44 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 +0.13 45 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.69 +0.18 45 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.92 +0.22 45 1 36 -1
29SEP26 12.00 P 1.14 1.14 1.14 1.19 +0.26 45 2 31 0
29SEP26 12.50 P 0.00 0.00 0.00 1.51 +0.34 46 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 1.85 +0.35 46 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 2.22 +0.36 46 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 2.61 +0.37 46 0 62 0
29SEP26 14.50 P 0.00 0.00 0.00 3.01 +0.37 46 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.43 +0.37 46 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 3.89 +0.39 47 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 4.44 +0.56 54 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.80 +0.50 46 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 5.34 +0.53 53 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 5.86 +0.56 58 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 6.34 +0.66 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.74 +0.56 47 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 7.25 +0.55 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.73 +0.54 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.25 +0.57 57 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.23 +0.55 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.23 +0.55 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.23 +0.62 61 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 +0.02 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 +0.02 43 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 +0.04 43 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.15 +0.05 44 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 +0.04 43 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.23 +0.05 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 +0.06 43 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.31 +0.06 42 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.37 +0.07 42 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.44 +0.09 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.50 +0.09 42 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 0.59 +0.11 42 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.78 +0.14 43 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 1.02 +0.19 44 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.29 +0.24 44 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 1.56 +0.26 44 0 8,160 0
30DEC26 12.50 P 0.00 0.00 0.00 1.87 +0.27 45 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 2.18 +0.27 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.55 +0.33 45 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.93 +0.35 45 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 3.33 +0.37 46 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.74 +0.39 47 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 4.17 +0.41 48 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.61 +0.43 48 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 5.07 +0.45 49 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.53 +0.47 51 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 6.00 +0.50 52 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.49 +0.50 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.92 +0.45 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.40 +0.51 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.88 +0.49 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.37 +0.49 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.32 +0.48 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.28 +0.50 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.25 +0.49 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.45 +0.10 41 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.52 +0.11 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.59 +0.12 41 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.68 +0.14 41 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.76 +0.14 41 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.96 +0.18 41 1 12 +1
30MAR27 11.00 P 0.00 0.00 0.00 1.18 +0.18 41 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 1.45 +0.22 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.78 +0.29 43 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.09 +0.30 43 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.39 +0.29 43 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.72 +0.29 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.10 +0.36 43 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.50 +0.38 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.92 +0.42 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.33 +0.42 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.76 +0.44 46 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 5.18 +0.45 46 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 5.64 +0.47 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.09 +0.47 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.52 +0.45 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.01 +0.47 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.47 +0.46 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.94 +0.45 50 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.41 +0.45 50 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.36 +0.46 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.28 +0.50 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.31 +0.55 54 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.57 +0.09 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.66 +0.11 40 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.74 +0.11 40 0 0 0
29JUN27 9.75 P 0.75 0.75 0.75 0.81 +0.13 40 5 21 +5
29JUN27 10.00 P 0.00 0.00 0.00 0.89 +0.10 39 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 1.15 +0.17 41 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 1.38 +0.18 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.65 +0.22 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.95 +0.26 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.25 +0.27 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.57 +0.28 42 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.92 +0.30 42 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.27 +0.30 42 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.63 +0.32 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.04 +0.35 43 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.45 +0.38 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.86 +0.39 43 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.29 +0.40 44 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 5.64 +0.47 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.09 +0.47 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.52 +0.45 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.01 +0.47 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.47 +0.46 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.94 +0.45 45 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.41 +0.45 45 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.36 +0.46 46 0 0 0
TOTAL PUT 376 30,284 -83
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$ 9.90
29JUN26 7.75 C 0.00 0.00 0.00 2.15 -0.27 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.90 -0.27 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.65 -0.27 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.41 -0.27 59 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.16 -0.27 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.92 -0.27 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.69 -0.26 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.49 -0.25 47 0 0 0
29JUN26 9.75 C 0.30 0.30 0.30 0.33 -0.21 48 6 6 +6
29JUN26 10.00 C 0.28 0.30 0.19 0.19 -0.18 46 50 88 +35
29JUN26 10.50 C 0.06 0.06 0.06 0.06 -0.10 48 15 73 -6
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 122 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 805 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 232 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 51 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 94 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 124 0 95 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 134 0 10 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 144 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 154 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 163 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 172 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 180 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 188 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 225 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 250 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 284 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 294 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 330 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 338 0 1 0
30JUL26 7.75 C 0.00 0.00 0.00 2.19 -0.27 43 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.96 -0.26 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.73 -0.25 44 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.51 -0.25 43 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.31 -0.23 44 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.12 -0.22 44 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.94 -0.21 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.80 -0.18 45 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.64 -0.18 43 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.52 -0.14 44 0 30 0
30JUL26 10.50 C 0.34 0.34 0.34 0.33 -0.11 44 2 177 0
30JUL26 11.00 C 0.00 0.00 0.00 0.20 -0.09 44 0 453 0
30JUL26 11.50 C 0.00 0.00 0.00 0.12 -0.06 44 0 215 0
30JUL26 12.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 494 0
30JUL26 12.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 131 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 40 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.27 -0.24 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.05 -0.24 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.84 -0.24 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.65 -0.22 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.46 -0.21 44 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.29 -0.20 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.13 -0.19 45 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.98 -0.18 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.86 -0.15 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.74 -0.14 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.55 -0.11 46 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.40 -0.09 46 0 72 0
28AUG26 11.50 C 0.32 0.32 0.32 0.28 -0.07 46 4 133 +4
28AUG26 12.00 C 0.00 0.00 0.00 0.19 -0.05 45 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.13 -0.03 45 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 97 0
28AUG26 13.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 42 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 18 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.35 -0.24 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.15 -0.23 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.95 -0.23 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.77 -0.22 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.60 -0.20 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.43 -0.20 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.28 -0.19 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.14 -0.18 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.02 -0.16 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.90 -0.15 44 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.69 -0.14 44 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.54 -0.11 44 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.41 -0.10 45 0 15 0
29SEP26 12.00 C 0.35 0.35 0.35 0.31 -0.07 45 40 60 +40
29SEP26 12.50 C 0.00 0.00 0.00 0.23 -0.06 45 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 -0.04 45 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 -0.04 44 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.59 -0.23 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.41 -0.22 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.24 -0.22 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.08 -0.21 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.93 -0.19 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.78 -0.19 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.65 -0.18 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.52 -0.17 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.40 -0.16 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.28 -0.16 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.08 -0.14 44 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.91 -0.12 44 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.76 -0.10 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.63 -0.09 44 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.52 -0.08 44 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.43 -0.07 44 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.35 -0.07 44 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 -0.05 44 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 -0.04 44 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 -0.03 44 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.03 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 -0.02 44 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 6 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 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.81 -0.22 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.64 -0.22 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.49 -0.20 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.34 -0.19 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.19 -0.20 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.06 -0.18 44 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.93 -0.18 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.81 -0.17 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.69 -0.16 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.58 -0.16 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.38 -0.14 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.20 -0.13 44 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.05 -0.11 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.91 -0.11 44 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.79 -0.09 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.68 -0.09 44 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.59 -0.08 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.51 -0.07 44 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 -0.06 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.38 -0.06 44 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 -0.05 44 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.28 -0.05 44 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 -0.04 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 -0.03 44 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 -0.03 44 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 -0.02 44 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 101 0
29JUN27 7.75 C 0.00 0.00 0.00 3.01 -0.21 44 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.85 -0.21 44 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.70 -0.20 44 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.56 -0.20 44 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.43 -0.19 44 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.30 -0.18 44 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.17 -0.18 44 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.05 -0.18 44 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.94 -0.17 44 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.84 -0.16 44 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.64 -0.15 44 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.46 -0.14 44 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.30 -0.13 44 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.16 -0.12 44 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.03 -0.11 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.92 -0.09 44 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.82 -0.08 44 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.72 -0.09 44 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.64 -0.08 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.57 -0.07 44 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 0.51 -0.06 44 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.45 -0.06 44 0 0 0
TOTAL CALL 117 8,445 +79
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 +0.01 48 0 193 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 +0.02 48 0 52 0
29JUN26 9.75 P 0.13 0.13 0.13 0.17 +0.05 47 2 187 0
29JUN26 10.00 P 0.24 0.33 0.24 0.30 +0.09 48 115 659 -90
29JUN26 10.50 P 0.00 0.00 0.00 0.65 +0.15 46 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 1.11 +0.23 49 0 589 0
29JUN26 11.50 P 0.00 0.00 0.00 1.60 +0.26 0 0 207 0
29JUN26 12.00 P 0.00 0.00 0.00 2.10 +0.27 0 0 64 0
29JUN26 12.50 P 0.00 0.00 0.00 2.60 +0.27 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.10 +0.27 0 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 3.60 +0.27 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.10 +0.27 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 4.60 +0.27 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 5.10 +0.27 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.60 +0.27 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.10 +0.27 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.60 +0.27 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.10 +0.27 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.60 +0.27 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.10 +0.27 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.60 +0.27 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.10 +0.27 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.60 +0.27 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.10 +0.27 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.10 +0.27 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.10 +0.27 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.10 +0.27 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.10 +0.27 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.10 +0.27 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.10 +0.27 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.10 +0.27 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 18.10 +0.27 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 19.10 +0.27 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 20.10 +0.27 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 21.10 +0.27 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.14 +0.04 45 0 21 0
30JUL26 9.00 P 0.00 0.00 0.00 0.19 +0.04 44 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.27 +0.06 44 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.36 +0.08 44 0 12 0
30JUL26 9.75 P 0.00 0.00 0.00 0.47 +0.09 44 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.60 +0.10 44 0 46 0
30JUL26 10.50 P 0.00 0.00 0.00 0.90 +0.13 43 0 75 0
30JUL26 11.00 P 0.00 0.00 0.00 1.27 +0.18 43 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 1.69 +0.21 44 0 62 0
30JUL26 12.00 P 0.00 0.00 0.00 2.14 +0.24 44 0 245 0
30JUL26 12.50 P 0.00 0.00 0.00 2.61 +0.25 42 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 3.10 +0.26 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.60 +0.27 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.10 +0.27 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.60 +0.27 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.10 +0.27 0 0 2 0
30JUL26 15.50 P 0.00 0.00 0.00 5.60 +0.27 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.10 +0.27 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.60 +0.27 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.10 +0.27 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.60 +0.27 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.10 +0.27 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.08 +0.03 45 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.11 +0.03 45 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.16 +0.05 46 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.21 +0.05 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.28 +0.07 46 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.36 +0.08 46 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.44 +0.08 45 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.55 +0.10 45 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.66 +0.11 45 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 0.79 +0.13 45 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 1.09 +0.15 45 0 33 0
28AUG26 11.00 P 0.00 0.00 0.00 1.44 +0.19 45 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.82 +0.20 45 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 2.24 +0.22 45 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.68 +0.24 45 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 3.14 +0.24 44 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.62 +0.26 45 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.11 +0.27 46 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 4.60 +0.27 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.10 +0.27 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.60 +0.27 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.10 +0.27 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.60 +0.27 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 +0.03 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.19 +0.04 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.25 +0.05 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 +0.06 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.39 +0.06 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 +0.06 44 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 +0.08 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.68 +0.10 44 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.80 +0.11 44 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 0.93 +0.11 44 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.23 +0.15 44 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.56 +0.16 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.93 +0.18 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.33 +0.20 44 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.75 +0.21 44 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 3.20 +0.23 44 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.66 +0.24 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.13 +0.25 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.61 +0.25 43 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 5.10 +0.26 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 5.60 +0.27 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 6.10 +0.27 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 6.60 +0.27 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.10 +0.27 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.60 +0.27 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.10 +0.27 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 8.60 +0.27 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.10 +0.27 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.60 +0.27 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.10 +0.27 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.10 +0.27 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.10 +0.27 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.10 +0.27 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.10 +0.27 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.10 +0.27 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.10 +0.27 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.10 +0.27 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.10 +0.27 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.10 +0.27 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.33 +0.04 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.40 +0.05 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.48 +0.06 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.56 +0.06 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.65 +0.07 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.76 +0.09 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.87 +0.09 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.99 +0.10 44 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 1.12 +0.11 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.25 +0.11 44 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.54 +0.13 44 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.87 +0.15 44 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 2.22 +0.17 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.59 +0.18 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.98 +0.19 44 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 3.39 +0.20 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.82 +0.21 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.26 +0.23 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.71 +0.23 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.18 +0.25 44 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.65 +0.25 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.13 +0.26 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.61 +0.26 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.10 +0.26 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.60 +0.27 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.10 +0.27 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.60 +0.27 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.10 +0.27 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.60 +0.27 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.10 +0.27 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 11.10 +0.27 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.10 +0.27 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 13.10 +0.27 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.10 +0.27 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.10 +0.27 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.50 +0.05 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.58 +0.06 44 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.67 +0.07 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.76 +0.07 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.87 +0.09 44 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.98 +0.09 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.09 +0.09 44 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.22 +0.10 44 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.35 +0.11 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.49 +0.16 44 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.78 +0.12 44 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 2.10 +0.15 44 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.44 +0.15 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.80 +0.17 44 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.17 +0.17 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.57 +0.19 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.98 +0.20 44 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.40 +0.21 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.84 +0.22 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.28 +0.23 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.74 +0.24 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.20 +0.24 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.67 +0.25 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.14 +0.25 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.62 +0.25 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.11 +0.26 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.60 +0.26 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.10 +0.27 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.60 +0.27 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.10 +0.27 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.65 +0.07 44 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.74 +0.07 44 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.83 +0.07 44 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.94 +0.09 44 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.05 +0.09 44 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.16 +0.09 44 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.28 +0.10 44 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.41 +0.10 44 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.54 +0.10 44 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.68 +0.11 44 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.98 +0.12 44 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.29 +0.13 44 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.63 +0.15 44 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.98 +0.16 44 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.35 +0.17 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.73 +0.17 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.14 +0.20 44 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.54 +0.19 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.97 +0.21 44 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.40 +0.22 44 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.83 +0.21 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.29 +0.23 44 0 0 0
TOTAL PUT 117 4,494 -90
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$ 99.55
26JUN26 80.00 C 0.00 0.00 0.00 19.58 -7.35 93 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 17.10 -7.33 91 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 14.66 -7.43 92 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 12.28 -7.69 92 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 10.01 -7.16 92 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 7.92 -6.71 92 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 6.08 -6.25 93 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 4.47 -5.69 93 0 0 0
26JUN26 100.00 C 3.35 3.35 2.82 3.14 -5.03 92 27 27 +27
26JUN26 102.50 C 2.82 2.82 1.98 2.06 -4.13 90 11 6 +6
26JUN26 105.00 C 0.00 0.00 0.00 1.33 -3.38 91 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.83 -2.66 91 0 0 0
26JUN26 110.00 C 1.46 1.46 1.25 0.50 -1.98 92 11 15 +10
26JUN26 112.50 C 0.00 0.00 0.00 0.29 -1.43 92 0 21 0
26JUN26 115.00 C 0.00 0.00 0.00 0.16 -0.99 92 0 12 0
26JUN26 117.50 C 0.00 0.00 0.00 0.09 -0.66 93 0 69 0
26JUN26 120.00 C 0.00 0.00 0.00 0.05 -0.42 94 0 229 0
26JUN26 122.50 C 0.00 0.00 0.00 0.03 -0.28 96 0 10 0
26JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.17 92 0 175 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.10 100 0 101 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.05 107 0 90 0
26JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.03 113 0 84 0
26JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.01 120 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
26JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 133 0 5 0
26JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 19.62 -7.33 74 0 16 0
29JUN26 82.50 C 0.00 0.00 0.00 17.17 -7.29 74 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 14.77 -7.32 74 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 12.45 -7.52 74 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.27 -6.90 74 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 8.25 -6.51 74 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.45 -6.07 74 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 4.94 -5.47 75 0 2 0
29JUN26 100.00 C 3.79 3.79 3.79 3.62 -4.86 74 15 96 +15
29JUN26 102.50 C 0.00 0.00 0.00 2.53 -4.22 73 0 60 0
29JUN26 105.00 C 2.10 2.10 2.02 1.73 -3.37 73 8 50 +8
29JUN26 107.50 C 0.00 0.00 0.00 1.16 -2.75 73 0 11 0
29JUN26 110.00 C 0.00 0.00 0.00 0.78 -2.08 74 0 124 0
29JUN26 112.50 C 0.00 0.00 0.00 0.50 -1.58 75 0 48 0
29JUN26 115.00 C 0.70 0.70 0.42 0.31 -1.14 75 89 179 +59
29JUN26 117.50 C 0.00 0.00 0.00 0.18 -0.81 74 0 190 0
29JUN26 120.00 C 0.30 0.30 0.30 0.11 -0.55 75 1 81 0
29JUN26 122.50 C 0.00 0.00 0.00 0.06 -0.40 75 0 45 0
29JUN26 125.00 C 0.00 0.00 0.00 0.04 -0.25 76 0 161 0
29JUN26 127.50 C 0.00 0.00 0.00 0.02 -0.16 76 0 89 0
29JUN26 130.00 C 0.10 0.10 0.10 0.01 -0.10 75 1 199 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.06 80 0 12 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.03 85 0 131 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 -0.02 89 0 28 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 -0.01 94 0 564 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 98 0 48 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 102 0 68 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 106 0 35 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 110 0 142 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 114 0 14 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 118 0 293 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 122 0 48 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 126 0 56 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 129 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 133 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 137 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 140 0 840 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 143 0 115 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 147 0 158 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 150 0 222 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 153 0 459 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 156 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 160 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 163 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 166 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 169 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 172 0 37 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 175 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 177 0 52 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 183 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 188 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 194 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 199 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 204 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 209 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 213 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 218 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 223 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 227 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 231 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 236 0 18 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 244 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 248 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 252 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 266 0 140 0
03JUL26 85.00 C 0.00 0.00 0.00 15.16 - 75 0 0 -
03JUL26 87.50 C 0.00 0.00 0.00 13.00 -6.97 74 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 10.98 -6.51 74 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 9.13 -6.16 74 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 7.60 -5.60 77 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 6.12 -5.14 76 0 0 0
03JUL26 100.00 C 4.62 4.62 4.62 4.75 -4.73 74 2 2 +2
03JUL26 102.50 C 0.00 0.00 0.00 3.77 -3.87 76 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 2.80 -3.46 74 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 2.13 -2.94 75 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 1.59 -2.44 75 0 0 0
03JUL26 112.50 C 0.00 0.00 0.00 1.17 -1.99 75 0 13 0
03JUL26 115.00 C 0.00 0.00 0.00 0.84 -1.61 75 0 15 0
03JUL26 117.50 C 0.00 0.00 0.00 0.59 -1.28 75 0 15 0
03JUL26 120.00 C 0.00 0.00 0.00 0.41 -1.00 75 0 15 0
03JUL26 122.50 C 0.00 0.00 0.00 0.28 -0.77 75 0 15 0
03JUL26 125.00 C 0.00 0.00 0.00 0.19 -0.59 75 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.13 -0.47 75 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.09 -0.34 76 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.06 -0.25 76 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 21.59 -6.15 72 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 19.22 -6.18 66 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 17.78 -5.83 71 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 15.52 -5.87 66 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 13.84 -5.58 66 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 12.29 -5.26 66 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 10.85 -4.94 66 0 0 0
30JUL26 97.50 C 9.41 9.76 9.19 9.53 -4.61 66 45 149 +45
30JUL26 100.00 C 0.00 0.00 0.00 8.37 -4.24 66 0 15 0
30JUL26 102.50 C 7.45 7.45 7.45 7.28 -3.91 66 1 1 +1
30JUL26 105.00 C 6.02 6.02 6.02 6.29 -3.46 66 3 59 0
30JUL26 107.50 C 0.00 0.00 0.00 5.37 -3.15 66 0 91 0
30JUL26 110.00 C 5.10 5.10 4.46 4.60 -2.90 66 42 217 +2
30JUL26 112.50 C 0.00 0.00 0.00 3.96 -2.59 66 0 104 0
30JUL26 115.00 C 0.00 0.00 0.00 3.39 -2.32 66 0 84 0
30JUL26 117.50 C 2.75 2.75 2.75 2.89 -2.06 66 2 41 +2
30JUL26 120.00 C 2.60 2.60 2.33 2.43 -1.90 66 14 85 +8
30JUL26 122.50 C 2.05 2.05 2.05 2.05 -1.69 66 4 65 +4
30JUL26 125.00 C 0.00 0.00 0.00 1.79 -1.30 67 0 46 0
30JUL26 127.50 C 0.00 0.00 0.00 1.48 -1.16 66 0 77 0
30JUL26 130.00 C 1.30 1.30 1.30 1.27 -1.02 67 80 120 +53
30JUL26 132.50 C 0.00 0.00 0.00 1.06 -0.91 67 0 11 0
30JUL26 135.00 C 1.00 1.00 1.00 0.89 -0.83 67 2 59 +2
30JUL26 137.50 C 0.00 0.00 0.00 0.74 -0.71 67 0 105 0
30JUL26 140.00 C 0.00 0.00 0.00 0.61 -0.61 67 0 77 0
30JUL26 142.50 C 0.00 0.00 0.00 0.50 -0.52 67 0 42 0
30JUL26 145.00 C 0.00 0.00 0.00 0.42 -0.44 67 0 6 0
30JUL26 147.50 C 0.00 0.00 0.00 0.34 -0.38 66 0 7 0
30JUL26 150.00 C 0.49 0.49 0.49 0.28 -0.32 66 1 222 0
30JUL26 152.50 C 0.00 0.00 0.00 0.23 -0.27 66 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 0.19 -0.22 67 0 22 0
30JUL26 157.50 C 0.00 0.00 0.00 0.16 -0.18 67 0 50 0
30JUL26 160.00 C 0.00 0.00 0.00 0.13 -0.15 67 0 302 0
30JUL26 162.50 C 0.00 0.00 0.00 0.11 -0.13 67 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.09 -0.10 67 0 122 0
30JUL26 167.50 C 0.00 0.00 0.00 0.07 -0.09 67 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.06 -0.07 67 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.05 -0.06 67 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.04 -0.05 67 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.03 -0.05 66 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.02 -0.04 65 0 81 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 -0.04 62 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 71 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
28AUG26 80.00 C 0.00 0.00 0.00 23.17 -5.90 67 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 21.17 -5.68 66 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 19.38 -5.61 65 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 17.48 -5.60 63 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 15.93 -5.46 63 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 14.48 -5.33 63 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 13.14 -5.05 63 0 0 0
28AUG26 97.50 C 12.04 12.04 11.73 11.84 -4.66 63 46 91 +46
28AUG26 100.00 C 10.70 10.70 10.70 10.70 -4.37 63 16 16 +16
28AUG26 102.50 C 0.00 0.00 0.00 9.66 -4.08 63 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 8.65 -3.52 63 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 7.72 -3.29 63 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 6.88 -3.09 63 0 45 0
28AUG26 112.50 C 6.18 6.18 6.17 6.11 -2.91 62 25 40 +25
28AUG26 115.00 C 5.50 5.57 5.48 5.41 -2.73 62 39 204 +24
28AUG26 117.50 C 4.90 4.90 4.87 4.97 -2.36 63 22 23 +22
28AUG26 120.00 C 4.33 4.33 4.26 4.44 -2.15 63 16 32 +16
28AUG26 122.50 C 0.00 0.00 0.00 3.77 -2.15 62 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 3.34 -1.96 62 0 2 0
28AUG26 127.50 C 0.00 0.00 0.00 2.96 -1.79 62 0 27 0
28AUG26 130.00 C 0.00 0.00 0.00 2.61 -1.77 62 0 25 0
28AUG26 132.50 C 0.00 0.00 0.00 2.32 -1.58 63 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 2.08 -1.40 63 0 53 0
28AUG26 137.50 C 0.00 0.00 0.00 1.81 -1.29 63 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 1.64 -1.12 63 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 1.47 -0.98 64 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 1.29 -0.88 64 0 40 0
28AUG26 147.50 C 0.00 0.00 0.00 1.10 -0.83 63 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 0.96 -0.75 63 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 0.84 -0.67 63 0 155 0
28AUG26 155.00 C 0.00 0.00 0.00 0.74 -0.59 63 0 337 0
28AUG26 157.50 C 0.00 0.00 0.00 0.65 -0.53 63 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.56 -0.48 63 0 155 0
28AUG26 162.50 C 0.00 0.00 0.00 0.49 -0.43 63 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.43 -0.38 63 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 0.38 -0.33 63 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 0.34 -0.29 63 0 99 0
28AUG26 172.50 C 0.00 0.00 0.00 0.29 -0.26 63 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 0.26 -0.23 63 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 0.22 -0.21 63 0 22 0
28AUG26 180.00 C 0.00 0.00 0.00 0.19 -0.19 63 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 0.17 -0.17 63 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.15 -0.15 63 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.13 -0.13 63 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.11 -0.12 63 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.10 -0.10 63 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.09 -0.09 64 0 39 0
29SEP26 80.00 C 0.00 0.00 0.00 23.87 -6.08 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 22.13 -5.60 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 20.65 -5.53 60 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 18.81 -5.62 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 17.38 -5.37 59 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 16.22 -4.76 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.92 -4.67 60 0 0 0
29SEP26 97.50 C 13.26 13.28 13.26 13.58 -4.48 60 14 59 +14
29SEP26 100.00 C 12.24 12.63 12.13 12.38 -4.34 59 60 195 +60
29SEP26 102.50 C 11.18 11.18 11.18 11.49 -4.12 60 15 60 +15
29SEP26 105.00 C 0.00 0.00 0.00 10.49 -3.47 60 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 9.56 -3.45 60 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 8.70 -3.11 60 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 7.91 -3.25 60 0 15 0
29SEP26 115.00 C 0.00 0.00 0.00 7.18 -2.78 60 0 42 0
29SEP26 117.50 C 0.00 0.00 0.00 6.63 -2.65 60 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 6.03 -2.33 60 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 5.47 -2.18 60 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 4.96 -2.25 60 0 115 0
29SEP26 127.50 C 0.00 0.00 0.00 4.50 -2.28 60 0 75 0
29SEP26 130.00 C 0.00 0.00 0.00 4.07 -1.94 60 0 339 0
29SEP26 132.50 C 0.00 0.00 0.00 3.69 -1.79 60 0 117 0
29SEP26 135.00 C 0.00 0.00 0.00 3.34 -1.65 60 0 53 0
29SEP26 137.50 C 0.00 0.00 0.00 3.01 -1.53 60 0 7 0
29SEP26 140.00 C 0.00 0.00 0.00 2.72 -1.41 60 0 182 0
29SEP26 142.50 C 0.00 0.00 0.00 2.46 -1.30 60 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 2.22 -1.19 60 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 2.00 -1.10 60 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 1.81 -1.00 60 0 1,123 0
29SEP26 152.50 C 0.00 0.00 0.00 1.63 -0.92 60 0 61 0
29SEP26 155.00 C 0.00 0.00 0.00 1.47 -0.84 60 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 1.32 -0.78 60 0 0 0
29SEP26 160.00 C 1.50 1.50 1.50 1.19 -0.71 60 1 150 0
29SEP26 162.50 C 0.00 0.00 0.00 1.07 -0.65 60 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 0.96 -0.60 60 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 0.87 -0.54 60 0 1,162 0
29SEP26 170.00 C 1.10 1.10 1.10 0.78 -0.50 60 1 920 -1
29SEP26 172.50 C 0.00 0.00 0.00 0.70 -0.45 60 0 401 0
29SEP26 175.00 C 0.00 0.00 0.00 0.63 -0.41 60 0 1,008 0
29SEP26 177.50 C 0.00 0.00 0.00 0.57 -0.37 60 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 0.51 -0.34 60 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 0.46 -0.31 60 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.42 -0.30 60 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.37 -0.26 60 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.33 -0.24 60 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.30 -0.21 60 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.27 -0.19 60 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.25 -0.17 60 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.22 -0.17 60 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.18 -0.14 60 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.15 -0.11 61 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.12 -0.09 61 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.10 -0.07 61 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.08 -0.06 61 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.07 -0.05 61 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.05 -0.05 60 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.04 -0.04 60 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.03 -0.04 60 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.02 -0.03 59 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 62 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 65 0 106 0
30DEC26 80.00 C 0.00 0.00 0.00 27.04 -6.04 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.55 -5.91 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.91 -5.69 56 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 22.49 -5.60 56 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.13 -5.44 56 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 19.82 -5.01 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.61 -4.78 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.45 -4.87 55 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.34 -4.67 55 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 15.33 -4.44 55 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.39 -4.24 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 13.50 -3.66 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 13.45 -2.71 59 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 12.54 -2.67 58 0 0 0
30DEC26 115.00 C 11.08 11.08 11.08 11.48 -3.19 57 15 17 +15
30DEC26 117.50 C 0.00 0.00 0.00 10.43 -3.04 56 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 10.08 -2.59 57 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 9.72 -2.19 58 0 3 0
30DEC26 125.00 C 0.00 0.00 0.00 8.84 -2.36 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.28 -2.24 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.75 -2.14 57 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 7.25 -2.04 57 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 6.79 -1.93 57 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 6.35 -1.84 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.94 -1.75 57 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 5.56 -2.01 57 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 5.20 -1.57 57 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.87 -1.48 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.69 -1.64 58 0 27 0
30DEC26 152.50 C 0.00 0.00 0.00 4.26 -1.33 57 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.98 -1.27 57 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 3.73 -1.39 57 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 3.48 -1.36 57 0 16 0
30DEC26 162.50 C 0.00 0.00 0.00 3.26 -1.30 57 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 3.05 -1.14 57 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 2.85 -1.20 57 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 2.67 -1.07 57 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 2.50 -1.06 57 0 35 0
30DEC26 175.00 C 2.50 2.50 2.50 2.34 -0.89 57 1 15 0
30DEC26 177.50 C 0.00 0.00 0.00 2.19 -0.94 57 0 17 0
30DEC26 180.00 C 0.00 0.00 0.00 2.04 -0.88 57 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 1.91 -0.84 57 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 1.79 -0.79 57 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 1.68 -0.74 57 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 1.57 -0.70 57 0 14 0
30DEC26 192.50 C 0.00 0.00 0.00 1.47 -0.66 57 0 4 0
30DEC26 195.00 C 2.00 2.00 2.00 1.37 -0.63 57 1 1 0
30DEC26 197.50 C 0.00 0.00 0.00 1.29 -0.59 57 0 1 0
30DEC26 200.00 C 1.76 1.76 1.76 1.20 -0.56 57 5 48 0
30DEC26 205.00 C 0.00 0.00 0.00 1.09 -0.41 57 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 0.93 -0.40 57 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 0.81 -0.36 57 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 0.71 -0.35 57 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 0.63 -0.30 57 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.57 -0.25 57 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 0.49 -0.22 57 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.43 -0.19 57 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.38 -0.17 57 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 0.33 -0.16 57 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.29 -0.14 57 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.26 -0.12 57 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.23 -0.11 57 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.20 -0.10 57 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.18 -0.08 57 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.16 -0.07 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.14 -0.07 57 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.12 -0.06 57 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.11 -0.05 57 0 0 0
30DEC26 300.00 C 0.46 0.46 0.46 0.10 -0.05 57 2 54 0
30MAR27 80.00 C 0.00 0.00 0.00 29.69 -5.35 55 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 28.22 -5.72 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 26.80 -5.45 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 25.46 -5.41 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 24.17 -5.44 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 22.87 -5.23 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 21.75 -4.54 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.54 -4.60 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.60 -4.59 54 0 17 0
30MAR27 102.50 C 0.00 0.00 0.00 18.49 -4.49 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.48 -4.55 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.68 -4.20 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.74 -3.92 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 14.93 -4.03 54 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.88 -3.08 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 14.07 -2.66 56 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 13.32 -2.61 56 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 12.67 -2.86 56 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 11.64 -3.59 55 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 11.05 -3.48 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.45 -3.22 55 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 9.94 -3.26 55 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 9.52 -3.04 55 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 9.07 -2.88 55 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.62 -2.39 55 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 8.21 -2.45 55 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.68 -2.56 55 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 7.29 -2.50 55 0 14 0
30MAR27 150.00 C 7.50 7.50 7.50 6.92 -2.39 55 2 2 +2
30MAR27 152.50 C 0.00 0.00 0.00 6.68 -2.18 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.23 -2.20 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.08 -1.94 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.61 -2.02 55 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 5.33 -1.94 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.06 -1.85 55 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 4.80 -1.78 55 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 4.69 -1.57 55 0 18 0
30MAR27 172.50 C 0.00 0.00 0.00 4.33 -1.63 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.11 -1.56 55 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 3.90 -1.34 55 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 3.71 -1.43 55 0 16 0
30MAR27 182.50 C 0.00 0.00 0.00 3.52 -1.38 55 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 3.34 -1.19 55 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 3.18 -1.26 55 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 3.02 -1.21 55 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 2.87 -1.16 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.73 -0.99 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 2.59 -1.06 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.46 -0.92 55 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 2.23 -0.93 55 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 2.02 -0.85 55 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 1.82 -0.71 55 0 0 0
30MAR27 220.00 C 2.40 2.40 2.40 1.65 -0.65 55 1 15 -1
30MAR27 225.00 C 0.00 0.00 0.00 1.50 -0.59 55 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 1.36 -0.60 55 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 1.23 -0.50 55 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 1.12 -0.46 55 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 1.01 -0.43 55 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.95 -0.36 55 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.84 -0.35 55 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 0.76 -0.33 55 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 0.69 -0.30 55 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 0.63 -0.28 55 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.57 -0.26 55 0 19 0
30MAR27 280.00 C 0.00 0.00 0.00 0.52 -0.24 55 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.48 -0.21 55 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 0.44 -0.19 55 0 16 0
29JUN27 80.00 C 0.00 0.00 0.00 31.63 -5.16 56 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 30.23 -5.05 56 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 28.90 -4.92 56 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 27.62 -4.84 56 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 26.40 -4.71 56 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 25.00 -4.95 55 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 23.90 -4.80 55 0 0 0
29JUN27 97.50 C 23.37 23.37 23.37 22.98 -4.46 56 15 15 +15
29JUN27 100.00 C 22.37 22.37 22.37 21.97 -4.26 55 15 15 +15
29JUN27 102.50 C 0.00 0.00 0.00 21.00 -4.14 55 0 5 0
29JUN27 105.00 C 0.00 0.00 0.00 20.03 -4.57 55 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 19.06 -4.53 55 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 18.22 -4.11 55 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 17.43 -4.42 55 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.65 -3.95 55 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.87 -3.90 55 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.08 -3.78 55 0 11 0
29JUN27 122.50 C 0.00 0.00 0.00 14.44 -3.66 55 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 13.83 -3.59 55 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.22 -3.47 55 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.60 -3.60 55 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.99 -3.58 55 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.43 -3.51 55 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 10.97 -3.35 55 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.50 -3.22 55 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 10.04 -3.09 55 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 9.57 -2.99 54 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 9.11 -2.97 54 0 0 0
29JUN27 150.00 C 9.60 9.60 9.51 8.68 -2.92 54 3 11 +3
29JUN27 152.50 C 0.00 0.00 0.00 8.34 -2.79 54 0 0 0
TOTAL CALL 674 24,435 +530
26JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 0.04 +0.03 95 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 0.09 +0.07 92 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 0.22 +0.18 93 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 0.45 +0.35 93 0 15 0
26JUN26 92.50 P 0.71 0.82 0.71 0.87 +0.66 93 20 15 +10
26JUN26 95.00 P 0.00 0.00 0.00 1.48 +1.06 92 5 5 +5
26JUN26 97.50 P 2.20 2.20 2.20 2.39 +1.64 93 1 27 +1
26JUN26 100.00 P 0.00 0.00 0.00 3.56 +2.28 92 0 54 0
26JUN26 102.50 P 0.00 0.00 0.00 5.03 +3.01 92 0 105 0
26JUN26 105.00 P 6.70 6.70 6.70 6.70 +3.70 89 7 58 -2
26JUN26 107.50 P 0.00 0.00 0.00 8.79 +4.51 92 0 37 0
26JUN26 110.00 P 0.00 0.00 0.00 10.93 +5.13 92 0 31 0
26JUN26 112.50 P 0.00 0.00 0.00 13.22 +5.88 92 0 1 0
26JUN26 115.00 P 0.00 0.00 0.00 15.59 +6.34 92 0 70 0
26JUN26 117.50 P 0.00 0.00 0.00 18.56 +7.22 140 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 20.45 +6.89 0 0 2 0
26JUN26 122.50 P 0.00 0.00 0.00 23.46 +7.78 158 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 25.75 +7.50 152 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 28.23 +7.11 160 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 30.73 +7.59 170 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 33.23 +6.94 180 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 35.73 +7.63 189 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 38.24 +7.64 199 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 40.45 +7.35 0 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 43.23 +7.63 215 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 45.73 +7.63 223 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.04 +0.03 77 0 5 0
29JUN26 82.50 P 0.00 0.00 0.00 0.08 +0.06 74 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.18 +0.14 74 0 7 0
29JUN26 87.50 P 0.00 0.00 0.00 0.37 +0.29 74 0 11 0
29JUN26 90.00 P 0.55 0.92 0.55 0.70 +0.53 75 33 70 +8
29JUN26 92.50 P 0.82 1.15 0.82 1.19 +0.87 75 6 85 +5
29JUN26 95.00 P 1.25 1.28 1.25 1.89 +1.31 75 31 362 +31
29JUN26 97.50 P 0.00 0.00 0.00 2.80 +1.81 74 0 381 0
29JUN26 100.00 P 2.00 4.00 2.00 4.01 +2.44 74 6 350 +6
29JUN26 102.50 P 0.00 0.00 0.00 5.41 +3.05 73 0 161 0
29JUN26 105.00 P 7.35 7.35 7.35 7.35 +3.97 78 3 237 -3
29JUN26 107.50 P 9.30 9.30 9.30 9.30 +4.64 79 3 350 -3
29JUN26 110.00 P 11.20 11.20 11.20 11.52 +5.34 84 3 133 -3
29JUN26 112.50 P 12.60 12.60 12.60 13.40 +5.72 74 3 218 -3
29JUN26 115.00 P 14.80 16.00 14.80 15.71 +6.17 74 5 162 -5
29JUN26 117.50 P 17.00 17.00 17.00 18.56 +6.99 100 2 89 -2
29JUN26 120.00 P 21.00 21.00 21.00 20.51 +6.78 73 2 93 -2
29JUN26 122.50 P 0.00 0.00 0.00 23.46 +7.53 113 0 11 0
29JUN26 125.00 P 25.90 25.90 25.90 25.75 +7.30 109 1 54 -1
29JUN26 127.50 P 0.00 0.00 0.00 28.23 +7.11 114 2 114 -2
29JUN26 130.00 P 0.00 0.00 0.00 30.73 +6.86 121 0 97 0
29JUN26 132.50 P 0.00 0.00 0.00 33.23 +6.83 128 0 10 0
29JUN26 135.00 P 0.00 0.00 0.00 35.73 +7.56 135 0 104 0
29JUN26 137.50 P 0.00 0.00 0.00 38.24 +7.28 142 0 1 -231
29JUN26 140.00 P 0.00 0.00 0.00 40.45 +7.35 0 0 6 -37
29JUN26 142.50 P 0.00 0.00 0.00 43.23 +7.63 154 0 0 -54
29JUN26 145.00 P 0.00 0.00 0.00 45.73 +7.63 160 0 57 -9
29JUN26 147.50 P 0.00 0.00 0.00 47.95 +6.70 0 0 2 -1
29JUN26 150.00 P 0.00 0.00 0.00 50.60 +7.50 157 0 119 0
29JUN26 152.50 P 0.00 0.00 0.00 52.95 +7.35 0 0 0 -35
29JUN26 155.00 P 0.00 0.00 0.00 55.45 +7.35 0 0 0 -43
29JUN26 157.50 P 0.00 0.00 0.00 57.95 +7.35 0 0 0 -48
29JUN26 160.00 P 0.00 0.00 0.00 60.45 +7.35 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 62.95 +7.35 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 65.45 +7.35 0 0 65 0
29JUN26 167.50 P 0.00 0.00 0.00 68.04 +7.44 181 0 61 0
29JUN26 170.00 P 0.00 0.00 0.00 70.45 +7.35 0 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 72.95 +7.35 0 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 75.45 +7.35 0 0 185 0
29JUN26 177.50 P 0.00 0.00 0.00 77.95 +7.35 0 0 90 0
29JUN26 180.00 P 0.00 0.00 0.00 80.45 +7.35 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 82.95 +7.35 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.45 +7.35 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 87.95 +7.35 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 90.45 +7.35 0 0 30 0
29JUN26 192.50 P 0.00 0.00 0.00 92.95 +7.35 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 95.45 +7.35 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 97.95 +7.35 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 100.45 +7.35 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 105.45 +7.35 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 110.45 +7.35 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 115.45 +7.35 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 120.45 +7.35 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 125.45 +7.35 0 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 130.45 +7.35 0 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 135.45 +7.35 0 0 30 0
29JUN26 240.00 P 0.00 0.00 0.00 140.45 +7.35 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 145.45 +7.35 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 150.45 +7.35 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 155.45 +7.35 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 160.45 +7.35 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 165.45 +7.35 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 170.45 +7.35 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 175.45 +7.35 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 180.45 +7.35 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 185.45 +7.35 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 190.45 +7.35 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 195.45 +7.35 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 200.45 +7.35 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 0.56 - 75 0 0 -
03JUL26 87.50 P 0.00 0.00 0.00 0.91 +0.60 75 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 1.40 +0.88 75 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 2.07 +1.24 76 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 2.88 +1.61 75 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 3.87 +2.03 74 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 5.13 +2.55 74 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 6.60 +3.10 75 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 8.20 +3.67 75 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 9.99 +4.22 74 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 11.93 +4.63 74 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 14.01 +5.25 74 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 16.19 +5.65 74 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 18.56 +6.11 78 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 21.23 +6.75 90 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 23.55 +6.94 91 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 25.75 +6.93 85 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 28.36 +6.93 96 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 30.84 +6.91 101 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 33.23 +6.83 100 0 0 0
30JUL26 80.00 P 1.50 1.53 1.50 1.49 +0.80 67 101 124 +101
30JUL26 82.50 P 0.00 0.00 0.00 2.00 +1.02 67 0 30 0
30JUL26 85.00 P 2.30 2.50 2.30 2.61 +1.26 67 2 36 +2
30JUL26 87.50 P 0.00 0.00 0.00 3.31 +1.53 67 0 50 0
30JUL26 90.00 P 3.85 3.95 3.85 4.14 +1.82 67 2 5 +2
30JUL26 92.50 P 5.00 5.00 5.00 5.02 +2.04 66 10 28 0
30JUL26 95.00 P 5.33 5.70 5.33 6.07 +2.34 67 6 17 +6
30JUL26 97.50 P 6.60 6.65 6.60 7.18 +2.58 66 2 106 +2
30JUL26 100.00 P 7.60 8.79 7.60 8.51 +2.90 66 52 785 -3
30JUL26 102.50 P 0.00 0.00 0.00 9.85 +3.17 65 0 113 0
30JUL26 105.00 P 0.00 0.00 0.00 11.39 +3.44 65 0 112 0
30JUL26 107.50 P 0.00 0.00 0.00 13.11 +3.92 66 0 22 0
30JUL26 110.00 P 0.00 0.00 0.00 14.88 +4.17 66 0 4 0
30JUL26 112.50 P 0.00 0.00 0.00 16.69 +4.44 66 0 22 0
30JUL26 115.00 P 0.00 0.00 0.00 18.62 +4.62 66 0 43 0
30JUL26 117.50 P 20.00 20.00 20.00 20.40 +5.08 65 10 15 -6
30JUL26 120.00 P 22.80 22.80 22.80 22.55 +5.42 65 1 718 +1
30JUL26 122.50 P 0.00 0.00 0.00 25.17 +6.15 71 0 11 0
30JUL26 125.00 P 0.00 0.00 0.00 26.77 +5.32 64 0 30 0
30JUL26 127.50 P 0.00 0.00 0.00 28.99 +5.64 64 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 31.31 +5.67 64 0 53 0
30JUL26 132.50 P 0.00 0.00 0.00 33.61 +5.89 64 0 48 0
30JUL26 135.00 P 0.00 0.00 0.00 35.73 +6.34 59 0 51 0
30JUL26 137.50 P 0.00 0.00 0.00 38.27 +5.77 63 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 40.73 +6.31 64 0 28 0
30JUL26 142.50 P 0.00 0.00 0.00 43.23 +6.41 66 0 45 0
30JUL26 145.00 P 0.00 0.00 0.00 45.73 +6.71 69 0 66 0
30JUL26 147.50 P 0.00 0.00 0.00 47.95 +6.43 0 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 50.60 +7.09 69 0 328 0
30JUL26 152.50 P 0.00 0.00 0.00 53.00 +6.78 66 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 55.48 +6.74 66 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 57.96 +6.88 66 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 60.45 +7.05 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 62.95 +6.84 0 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 65.45 +6.85 0 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 68.04 +7.43 81 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 70.45 +7.35 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 72.95 +7.35 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 75.45 +7.35 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 77.95 +7.35 0 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 80.45 +7.35 0 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 82.95 +7.35 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 85.45 +7.35 0 0 0 -1
30JUL26 187.50 P 0.00 0.00 0.00 87.95 +7.35 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 90.45 +7.35 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 92.95 +7.35 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 95.45 +7.35 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 97.95 +7.35 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 100.45 +7.35 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 105.45 +7.35 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 110.45 +7.35 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 115.45 +7.35 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 120.45 +7.35 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 125.45 +7.35 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 2.81 +1.13 64 0 1 0
28AUG26 82.50 P 0.00 0.00 0.00 3.52 +1.40 64 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 4.26 +1.60 64 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 5.16 +1.79 64 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 6.05 +1.96 64 0 10 0
28AUG26 92.50 P 0.00 0.00 0.00 7.13 +2.22 64 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 8.16 +2.35 63 0 18 0
28AUG26 97.50 P 0.00 0.00 0.00 9.38 +2.55 63 0 3 0
28AUG26 100.00 P 10.81 10.81 10.72 10.72 +2.80 63 30 105 +30
28AUG26 102.50 P 12.06 12.06 12.06 12.06 +2.94 62 15 3 -15
28AUG26 105.00 P 0.00 0.00 0.00 13.66 +3.35 63 0 21 0
28AUG26 107.50 P 0.00 0.00 0.00 15.28 +3.54 63 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 17.02 +3.89 64 0 8 0
28AUG26 112.50 P 0.00 0.00 0.00 18.80 +4.38 64 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 20.64 +4.60 64 0 13 0
28AUG26 117.50 P 0.00 0.00 0.00 22.58 +4.90 64 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 24.48 +5.00 64 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 26.50 +5.23 64 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 28.57 +5.28 64 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 30.84 +5.46 66 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 33.11 +5.72 67 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 35.30 +6.27 67 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 37.00 +5.73 62 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 39.29 +5.82 63 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 41.34 +5.70 60 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 44.30 +6.86 68 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 46.09 +6.10 61 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 48.68 +6.30 64 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 50.99 +6.28 63 0 34 0
28AUG26 152.50 P 0.00 0.00 0.00 53.74 +6.86 69 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 55.58 +6.36 58 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 57.96 +6.46 53 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 60.76 +6.54 66 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 63.26 +6.89 68 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 66.00 +7.08 75 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 68.20 +6.94 70 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 70.85 +7.09 75 0 46 0
28AUG26 172.50 P 0.00 0.00 0.00 72.97 +6.86 63 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 75.46 +6.87 63 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 78.23 +7.56 77 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 80.73 +7.61 78 0 16 0
28AUG26 182.50 P 0.00 0.00 0.00 83.22 +7.09 79 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 85.45 +7.34 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 87.95 +7.35 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 90.45 +7.35 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 92.95 +7.35 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 95.45 +7.35 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 3.99 +1.44 61 0 21 0
29SEP26 82.50 P 0.00 0.00 0.00 4.73 +1.63 61 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 5.64 +1.90 61 0 11 0
29SEP26 87.50 P 0.00 0.00 0.00 6.56 +1.97 61 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 7.65 +2.24 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.74 +2.42 61 0 9 0
29SEP26 95.00 P 9.63 9.63 9.63 9.91 +2.63 61 15 47 +15
29SEP26 97.50 P 10.87 10.87 10.87 11.17 +2.78 61 30 85 +30
29SEP26 100.00 P 12.20 12.20 12.20 12.51 +3.01 61 30 162 +30
29SEP26 102.50 P 0.00 0.00 0.00 13.94 +3.17 61 0 40 0
29SEP26 105.00 P 0.00 0.00 0.00 15.46 +3.37 61 0 50 0
29SEP26 107.50 P 0.00 0.00 0.00 17.11 +3.65 61 0 67 0
29SEP26 110.00 P 0.00 0.00 0.00 18.78 +3.81 61 0 51 0
29SEP26 112.50 P 0.00 0.00 0.00 20.53 +4.21 62 0 187 0
29SEP26 115.00 P 22.00 22.00 22.00 22.34 +4.52 62 1 770 -1
29SEP26 117.50 P 0.00 0.00 0.00 24.21 +4.74 62 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 26.08 +4.81 62 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 28.11 +5.14 63 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 30.12 +5.03 63 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 32.11 +4.95 63 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 34.20 +5.59 63 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 36.34 +5.74 63 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 38.50 +5.57 63 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 41.11 +6.01 66 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 43.33 +6.27 67 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 45.62 +5.90 67 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 47.88 +5.98 68 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 50.17 +6.65 68 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 52.21 +6.32 66 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 54.69 +6.32 68 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 57.17 +6.44 70 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 59.35 +6.41 68 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 61.76 +6.40 69 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 64.12 +6.39 69 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 66.35 +6.57 68 0 211 0
29SEP26 167.50 P 0.00 0.00 0.00 68.23 +6.30 60 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 70.85 +6.60 64 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 73.48 +7.03 67 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 75.56 +6.90 60 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 78.49 +7.24 70 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 80.82 +6.95 68 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 83.30 +7.17 69 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 85.89 +7.23 72 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 88.17 +6.79 69 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 90.67 +6.76 70 0 0 -5
29SEP26 192.50 P 0.00 0.00 0.00 92.95 +6.78 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 95.61 +7.14 71 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 97.95 +7.02 0 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 100.45 +6.75 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 105.45 +6.92 0 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 110.45 +7.35 0 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 115.45 +7.35 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 120.45 +7.35 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 125.45 +7.35 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 130.45 +7.35 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 135.45 +7.35 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 140.45 +7.35 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 145.45 +7.35 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 150.45 +7.35 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 155.45 +7.35 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 160.45 +7.35 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 165.45 +7.35 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 170.45 +7.35 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 175.45 +7.35 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 180.45 +7.35 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 185.45 +7.35 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 190.45 +7.35 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 195.45 +7.35 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 200.45 +7.35 0 0 0 0
30DEC26 80.00 P 6.88 6.88 6.88 6.81 +1.73 58 1 4 +1
30DEC26 82.50 P 0.00 0.00 0.00 7.58 +1.74 57 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.54 +1.84 57 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 9.57 +2.00 57 0 0 0
30DEC26 90.00 P 10.68 10.83 10.68 10.68 +2.09 57 25 55 +25
30DEC26 92.50 P 12.03 12.03 12.03 11.85 +2.18 57 15 15 +15
30DEC26 95.00 P 13.28 13.28 13.28 13.10 +2.30 57 15 17 +14
30DEC26 97.50 P 0.00 0.00 0.00 14.51 +2.55 57 0 8 0
30DEC26 100.00 P 0.00 0.00 0.00 16.29 +3.11 58 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.78 +3.32 58 0 8 0
30DEC26 105.00 P 0.00 0.00 0.00 19.39 +3.61 59 0 4 0
30DEC26 107.50 P 0.00 0.00 0.00 20.94 +3.68 59 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 22.04 +3.76 57 0 540 0
30DEC26 112.50 P 0.00 0.00 0.00 23.75 +3.94 57 0 557 0
30DEC26 115.00 P 0.00 0.00 0.00 25.46 +4.11 57 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 27.26 +4.27 57 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 29.11 +4.45 57 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 30.99 +4.60 57 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 32.91 +4.75 57 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.87 +4.97 58 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.87 +5.10 58 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 38.83 +5.08 58 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 40.95 +4.49 58 0 13 0
30DEC26 137.50 P 0.00 0.00 0.00 43.03 +5.47 58 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 45.14 +5.45 58 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 47.29 +5.71 58 0 33 0
30DEC26 145.00 P 0.00 0.00 0.00 49.45 +5.81 58 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 51.64 +5.95 59 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 53.75 +5.93 58 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 56.15 +6.29 59 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 58.29 +6.09 59 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 60.47 +6.05 59 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 62.82 +6.18 59 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 65.09 +6.29 59 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 67.40 +6.61 59 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 69.88 +6.67 60 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 72.17 +6.76 60 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 74.50 +6.87 60 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 76.85 +6.75 60 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 79.20 +6.79 60 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 81.57 +6.87 60 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 83.96 +7.00 61 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 86.34 +6.27 61 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 88.71 +6.89 60 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 91.10 +6.80 60 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 93.51 +6.96 60 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 95.91 +7.13 60 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 98.28 +7.06 60 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 100.76 +7.06 60 0 30 0
30DEC26 205.00 P 0.00 0.00 0.00 105.81 +6.87 63 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 110.83 +6.89 65 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 115.95 +7.76 68 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 120.45 +6.78 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 125.45 +6.75 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 130.45 +6.81 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 135.45 +7.35 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 140.45 +7.35 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 145.45 +7.35 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 150.45 +7.35 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 155.45 +7.35 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 160.45 +7.35 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 165.45 +7.35 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 170.45 +7.35 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 175.45 +7.35 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 180.45 +7.35 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 185.45 +7.35 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 190.45 +7.35 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 195.45 +7.35 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 200.45 +7.35 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.75 +1.79 56 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 9.57 +1.65 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.61 +1.72 55 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 11.71 +1.85 55 0 17 0
30MAR27 90.00 P 0.00 0.00 0.00 12.88 +1.91 55 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.11 +1.97 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.49 +2.24 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.85 +2.45 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.65 +2.96 56 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.08 +3.14 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.73 +3.41 56 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 23.31 +3.43 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.85 +3.61 56 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 26.07 +3.12 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.80 +3.23 55 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 29.57 +3.35 55 2 2 +2
30MAR27 120.00 P 0.00 0.00 0.00 31.33 +4.09 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 33.23 +4.37 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 35.11 +4.45 55 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 37.02 +4.51 55 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 38.96 +4.69 55 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 40.94 +4.58 56 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 42.94 +4.73 56 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 44.97 +4.98 56 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 47.02 +5.15 56 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 49.09 +5.15 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 51.19 +5.26 56 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 53.29 +5.37 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 55.45 +5.36 56 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 57.69 +5.54 56 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 59.81 +5.57 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 61.91 +5.63 56 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 64.29 +5.93 57 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 66.48 +6.06 57 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 68.84 +6.12 57 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 71.04 +6.15 57 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 73.34 +6.11 57 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 75.67 +6.29 58 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 77.87 +6.33 57 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 80.13 +6.36 57 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 82.60 +6.24 58 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 84.96 +6.33 58 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 87.26 +6.00 58 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 89.76 +6.30 59 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 92.12 +7.26 59 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 94.24 +7.03 58 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 96.69 +7.13 58 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 98.93 +7.02 57 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 101.26 +6.99 57 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 106.03 +7.02 57 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 110.83 +6.89 56 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 115.95 +7.34 59 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 120.53 +6.86 55 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 125.48 +6.78 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 130.45 +6.81 0 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 135.45 +7.27 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 140.45 +7.32 0 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 145.45 +7.35 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 150.45 +7.35 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 155.45 +7.35 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 160.45 +7.35 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 165.45 +7.35 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 170.45 +7.35 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 175.45 +7.35 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 180.45 +7.35 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 185.45 +7.35 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 190.45 +7.35 0 0 0 0
29JUN27 80.00 P 10.90 10.90 10.90 11.00 +1.70 54 5 25 +5
29JUN27 82.50 P 0.00 0.00 0.00 11.76 +1.62 53 0 0 0
29JUN27 85.00 P 12.30 12.30 12.30 12.87 +1.54 53 7 7 0
29JUN27 87.50 P 0.00 0.00 0.00 14.03 +1.68 53 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 15.27 +2.02 52 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.57 +2.15 52 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.86 +2.22 52 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.24 +2.31 52 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.72 +2.50 52 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 22.20 +2.61 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.68 +2.70 52 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.25 +2.30 52 0 5 0
29JUN27 110.00 P 0.00 0.00 0.00 26.87 +2.51 52 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 29.01 +2.79 53 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 30.73 +3.88 53 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 31.96 +3.27 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.69 +3.32 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 35.54 +3.80 52 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.39 +4.00 52 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 39.26 +4.21 52 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 41.17 +4.23 52 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 43.07 +4.52 52 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 45.12 +4.58 52 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 47.17 +4.62 52 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 49.15 +4.78 52 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 51.12 +4.83 52 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 53.27 +5.10 53 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 55.34 +4.87 53 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 57.60 +5.11 53 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 59.46 +4.89 52 0 167 0
TOTAL PUT 510 20,425 -168
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$ 29.56
26JUN26 20.00 C 0.00 0.00 0.00 9.57 -2.23 165 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 8.57 -2.30 146 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 7.57 -2.30 127 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 6.57 -2.30 109 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 5.57 -2.29 91 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 4.58 -2.25 88 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 3.59 -2.21 76 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 2.61 -2.02 64 0 0 0
26JUN26 28.00 C 0.00 0.00 0.00 1.78 -1.94 72 0 0 0
26JUN26 29.00 C 1.06 1.06 1.06 1.04 -1.65 68 15 15 0
26JUN26 30.00 C 1.04 1.04 0.51 0.50 -1.35 64 42 58 +23
26JUN26 31.00 C 0.65 0.65 0.21 0.21 -0.94 64 135 250 +76
26JUN26 32.00 C 0.41 0.41 0.10 0.08 -0.56 66 64 130 +12
26JUN26 33.00 C 0.08 0.08 0.08 0.03 -0.30 68 30 106 0
26JUN26 34.00 C 0.09 0.09 0.09 0.01 -0.14 70 1 82 0
26JUN26 35.00 C 0.02 0.02 0.02 0.01 -0.05 82 5 141 0
26JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 94 0 18 0
26JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
26JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
26JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2 0
26JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 136 0 17 0
26JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.57 -2.20 226 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.23 -2.19 359 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.57 -2.22 205 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 15.26 -2.13 341 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.75 -1.95 323 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.11 -2.21 240 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.57 -2.18 165 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.07 -2.20 156 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.57 -2.13 147 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.07 -2.20 138 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.80 -1.98 260 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.16 -2.18 205 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.57 -2.28 113 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.07 -2.25 105 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.62 -2.18 158 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.57 -2.30 78 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.65 -2.22 135 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.77 -2.10 145 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.57 -2.29 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.58 -2.25 58 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 3.70 -2.10 77 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.69 -1.96 58 0 44 0
29JUN26 28.00 C 2.04 2.04 1.88 1.83 -1.89 55 17 64 -13
29JUN26 29.00 C 1.68 1.68 1.07 1.15 -1.60 55 245 548 +45
29JUN26 30.00 C 1.05 1.05 0.66 0.63 -1.30 54 165 1,040 +99
29JUN26 31.00 C 0.64 0.64 0.32 0.31 -0.93 54 99 944 +95
29JUN26 32.00 C 0.43 0.43 0.28 0.13 -0.62 53 66 1,241 +5
29JUN26 33.00 C 0.14 0.14 0.13 0.05 -0.37 53 35 682 -32
29JUN26 34.00 C 0.07 0.07 0.04 0.02 -0.19 54 75 1,013 -60
29JUN26 35.00 C 0.04 0.04 0.02 0.01 -0.08 58 100 1,944 -32
29JUN26 36.00 C 0.03 0.03 0.01 0.01 -0.03 66 129 947 +1
29JUN26 37.00 C 0.01 0.02 0.01 0.01 -0.01 74 49 905 -49
29JUN26 38.00 C 0.01 0.01 0.01 0.01 0.00 81 30 1,195 -30
29JUN26 39.00 C 0.01 0.01 0.01 0.01 0.00 89 30 1,525 -30
29JUN26 40.00 C 0.01 0.01 0.01 0.01 0.00 96 22 1,638 -20
29JUN26 41.00 C 0.01 0.01 0.01 0.01 0.00 103 10 373 -10
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,684 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 115 0 452 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 122 0 585 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,041 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 133 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 139 0 68 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 144 0 179 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 150 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 155 0 436 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 167 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 179 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 190 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 201 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 211 0 171 0
03JUL26 23.00 C 0.00 0.00 0.00 6.77 -2.10 111 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 5.65 -2.21 76 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 4.61 -2.22 54 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 3.70 -2.10 59 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 2.83 -1.86 58 0 0 0
03JUL26 28.00 C 2.11 2.11 2.11 1.96 -1.76 51 4 4 +4
03JUL26 29.00 C 1.92 1.92 1.92 1.33 -1.61 52 15 15 +15
03JUL26 30.00 C 1.34 1.34 0.89 0.87 -1.27 54 31 30 +15
03JUL26 31.00 C 0.61 0.61 0.56 0.52 -0.97 54 78 91 +63
03JUL26 32.00 C 0.51 0.51 0.35 0.29 -0.69 54 79 104 +64
03JUL26 33.00 C 0.28 0.28 0.20 0.15 -0.47 54 60 49 +30
03JUL26 34.00 C 0.22 0.22 0.11 0.07 -0.31 53 82 67 +65
03JUL26 35.00 C 0.08 0.08 0.08 0.04 -0.17 55 10 25 0
03JUL26 36.00 C 0.06 0.06 0.05 0.02 -0.09 56 17 32 +17
03JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.05 57 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.68 -2.15 66 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.77 -2.18 70 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.74 -2.25 59 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.84 -2.14 60 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.98 -2.01 60 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.01 -2.01 53 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.20 -1.71 52 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.45 -1.47 51 0 35 0
30JUL26 28.00 C 0.00 0.00 0.00 2.81 -1.33 51 0 105 0
30JUL26 29.00 C 2.66 2.66 2.22 2.23 -1.20 50 206 566 +143
30JUL26 30.00 C 2.33 2.33 1.75 1.75 -1.17 50 637 885 +238
30JUL26 31.00 C 1.91 1.91 1.36 1.34 -1.00 50 598 1,780 +18
30JUL26 32.00 C 1.51 1.51 1.00 1.02 -0.80 50 67 912 +43
30JUL26 33.00 C 0.90 0.90 0.76 0.76 -0.69 50 16 804 -1
30JUL26 34.00 C 0.71 0.71 0.57 0.56 -0.55 50 56 1,533 +51
30JUL26 35.00 C 0.52 0.52 0.43 0.40 -0.44 50 8 633 +6
30JUL26 36.00 C 0.40 0.41 0.32 0.29 -0.31 50 34 466 -1
30JUL26 37.00 C 0.00 0.00 0.00 0.20 -0.26 50 0 789 0
30JUL26 38.00 C 0.24 0.24 0.20 0.14 -0.20 50 21 3,360 -2
30JUL26 39.00 C 0.16 0.16 0.14 0.10 -0.14 50 212 249 -64
30JUL26 40.00 C 0.13 0.13 0.13 0.07 -0.09 50 1 454 0
30JUL26 41.00 C 0.00 0.00 0.00 0.05 -0.07 51 0 625 0
30JUL26 42.00 C 0.00 0.00 0.00 0.03 -0.05 50 0 321 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 -0.04 50 0 223 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 190 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 62 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 212 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
28AUG26 20.00 C 0.00 0.00 0.00 9.85 -2.05 62 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.92 -2.18 60 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.99 -2.06 57 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.14 -1.96 56 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.33 -1.87 56 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.52 -1.81 54 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.78 -1.70 53 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.97 -1.71 49 0 90 0
28AUG26 28.00 C 3.56 3.56 3.56 3.40 -1.40 50 15 35 0
28AUG26 29.00 C 3.19 3.19 2.87 2.86 -1.26 50 55 42 +13
28AUG26 30.00 C 3.04 3.04 2.39 2.39 -1.14 50 110 225 +61
28AUG26 31.00 C 2.55 2.55 1.94 2.01 -0.99 50 146 219 +49
28AUG26 32.00 C 1.70 1.70 1.60 1.66 -0.87 50 70 211 +15
28AUG26 33.00 C 1.44 1.46 1.36 1.33 -0.80 50 47 443 +6
28AUG26 34.00 C 1.38 1.38 1.08 1.09 -0.69 50 5 409 -5
28AUG26 35.00 C 1.02 1.02 0.92 0.89 -0.58 50 2 406 0
28AUG26 36.00 C 0.75 0.75 0.75 0.71 -0.50 50 15 910 0
28AUG26 37.00 C 0.71 0.71 0.71 0.56 -0.44 50 15 191 0
28AUG26 38.00 C 0.58 0.58 0.58 0.45 -0.36 50 30 146 +9
28AUG26 39.00 C 0.46 0.46 0.46 0.35 -0.31 50 2 253 0
28AUG26 40.00 C 0.00 0.00 0.00 0.27 -0.26 50 0 133 0
28AUG26 41.00 C 0.00 0.00 0.00 0.21 -0.21 50 0 74 0
28AUG26 42.00 C 0.00 0.00 0.00 0.17 -0.16 50 0 63 0
28AUG26 43.00 C 0.00 0.00 0.00 0.13 -0.13 50 0 101 0
28AUG26 44.00 C 0.00 0.00 0.00 0.10 -0.11 50 0 201 0
28AUG26 45.00 C 0.00 0.00 0.00 0.08 -0.08 50 0 85 0
28AUG26 46.00 C 0.00 0.00 0.00 0.06 -0.07 50 0 63 0
28AUG26 47.00 C 0.00 0.00 0.00 0.05 -0.05 51 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.04 -0.04 51 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 11.82 -2.13 63 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.43 -2.04 67 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.71 -2.28 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.20 -2.31 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.96 -2.14 59 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 9.09 -2.07 59 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.99 -2.20 49 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 7.34 -1.92 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.52 -1.84 53 0 101 0
29SEP26 25.00 C 0.00 0.00 0.00 5.61 -1.89 49 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 5.04 -1.65 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.26 -1.67 48 0 0 0
29SEP26 28.00 C 3.94 3.94 3.94 3.79 -1.28 50 15 50 +15
29SEP26 29.00 C 3.35 3.35 3.35 3.26 -1.28 50 15 59 0
29SEP26 30.00 C 3.34 3.34 2.76 2.80 -0.96 49 286 1,068 +228
29SEP26 31.00 C 2.73 2.76 2.52 2.38 -1.06 49 57 109 +41
29SEP26 32.00 C 2.33 2.34 2.03 2.01 -0.95 49 79 314 +46
29SEP26 33.00 C 0.00 0.00 0.00 1.70 -0.86 49 0 373 0
29SEP26 34.00 C 0.00 0.00 0.00 1.42 -0.77 49 0 631 0
29SEP26 35.00 C 1.43 1.43 1.30 1.20 -0.67 49 3 1,172 0
29SEP26 36.00 C 1.18 1.18 1.11 0.99 -0.59 48 2 417 0
29SEP26 37.00 C 1.03 1.03 1.03 0.82 -0.52 48 2 1,067 0
29SEP26 38.00 C 0.00 0.00 0.00 0.68 -0.44 48 0 452 0
29SEP26 39.00 C 0.00 0.00 0.00 0.56 -0.39 48 0 317 0
29SEP26 40.00 C 0.00 0.00 0.00 0.46 -0.32 48 0 538 0
29SEP26 41.00 C 0.00 0.00 0.00 0.38 -0.28 48 0 726 0
29SEP26 42.00 C 0.55 0.55 0.40 0.31 -0.23 48 2 90 0
29SEP26 43.00 C 0.00 0.00 0.00 0.25 -0.21 48 0 553 0
29SEP26 44.00 C 0.00 0.00 0.00 0.21 -0.16 48 0 422 0
29SEP26 45.00 C 0.00 0.00 0.00 0.17 -0.14 48 0 452 0
29SEP26 46.00 C 0.00 0.00 0.00 0.14 -0.11 49 0 1,371 0
29SEP26 47.00 C 0.00 0.00 0.00 0.11 -0.10 48 0 191 0
29SEP26 48.00 C 0.00 0.00 0.00 0.09 -0.08 48 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 -0.06 49 0 96 0
29SEP26 50.00 C 0.00 0.00 0.00 0.06 -0.06 48 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 -0.03 49 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 190 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 58 0
30DEC26 20.00 C 0.00 0.00 0.00 10.18 -2.11 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.46 -1.92 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.65 -1.86 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.90 -1.78 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.18 -1.70 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.51 -1.63 49 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 5.90 -1.54 49 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 5.32 -1.46 49 0 0 0
30DEC26 28.00 C 5.70 5.70 5.70 4.80 -1.37 48 1 6 +1
30DEC26 29.00 C 0.00 0.00 0.00 4.30 -1.29 48 0 98 0
30DEC26 30.00 C 3.83 4.01 3.83 3.87 -1.21 48 17 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.46 -1.12 48 0 87 0
30DEC26 32.00 C 0.00 0.00 0.00 3.10 -1.05 48 0 647 0
30DEC26 33.00 C 0.00 0.00 0.00 2.76 -0.97 47 0 120 0
30DEC26 34.00 C 0.00 0.00 0.00 2.46 -0.90 47 0 462 0
30DEC26 35.00 C 2.31 2.31 2.31 2.20 -0.82 47 1 460 -1
30DEC26 36.00 C 0.00 0.00 0.00 1.94 -0.76 47 0 1,426 0
30DEC26 37.00 C 0.00 0.00 0.00 1.74 -0.69 47 0 417 0
30DEC26 38.00 C 0.00 0.00 0.00 1.53 -0.63 47 0 530 0
30DEC26 39.00 C 0.00 0.00 0.00 1.36 -0.58 47 0 114 0
30DEC26 40.00 C 0.00 0.00 0.00 1.21 -0.52 47 0 149 0
30DEC26 41.00 C 0.00 0.00 0.00 1.06 -0.48 47 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 0.94 -0.44 47 0 920 0
30DEC26 43.00 C 0.00 0.00 0.00 0.83 -0.40 47 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 0.73 -0.36 47 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 0.65 -0.32 47 0 826 0
30DEC26 46.00 C 0.00 0.00 0.00 0.57 -0.29 47 0 215 0
30DEC26 47.00 C 0.77 0.77 0.68 0.50 -0.26 47 6 341 +6
30DEC26 48.00 C 0.00 0.00 0.00 0.44 -0.24 47 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.39 -0.21 47 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.34 -0.19 47 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.25 -0.15 47 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.18 -0.11 47 0 122 0
30DEC26 57.50 C 0.00 0.00 0.00 0.13 -0.08 47 0 16 0
30DEC26 60.00 C 0.23 0.23 0.23 0.10 -0.06 47 30 81 +3
30DEC26 62.50 C 0.00 0.00 0.00 0.07 -0.05 47 0 753 0
30MAR27 20.00 C 0.00 0.00 0.00 10.70 -1.96 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.91 -1.93 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.19 -1.87 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.48 -1.83 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.84 -1.76 48 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 7.21 -1.72 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.64 -1.65 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.09 -1.60 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.60 -1.53 47 0 18 0
30MAR27 29.00 C 5.70 5.70 5.70 5.12 -1.47 47 1 46 +1
30MAR27 30.00 C 5.18 5.18 5.16 4.70 -1.41 47 60 184 +60
30MAR27 31.00 C 5.20 5.20 5.20 4.30 -1.33 47 15 154 +15
30MAR27 32.00 C 0.00 0.00 0.00 3.92 -1.29 47 0 198 0
30MAR27 33.00 C 0.00 0.00 0.00 3.59 -1.21 46 0 258 0
30MAR27 34.00 C 3.51 3.51 3.51 3.26 -1.15 46 15 258 +15
30MAR27 35.00 C 3.23 3.23 3.23 2.99 -1.09 46 1 81 0
30MAR27 36.00 C 0.00 0.00 0.00 2.73 -1.02 46 0 1,476 0
30MAR27 37.00 C 0.00 0.00 0.00 2.46 -0.98 46 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 2.26 -0.92 46 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 2.06 -0.86 46 0 86 0
30MAR27 40.00 C 2.25 2.30 2.25 1.86 -0.81 46 10 67 +10
30MAR27 41.00 C 0.00 0.00 0.00 1.70 -0.77 46 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 1.55 -0.72 46 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 1.40 -0.67 46 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 1.27 -0.64 46 0 29 0
30MAR27 45.00 C 1.59 1.59 1.59 1.16 -0.60 46 5 24 -5
30MAR27 46.00 C 0.00 0.00 0.00 1.06 -0.55 46 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.95 -0.51 46 0 15 0
30MAR27 48.00 C 1.26 1.26 1.26 0.84 -0.51 45 5 14 -5
30MAR27 49.00 C 0.00 0.00 0.00 0.77 -0.48 45 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.72 -0.42 46 0 229 0
30MAR27 52.50 C 0.00 0.00 0.00 0.57 -0.32 46 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.44 -0.30 46 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 0.35 -0.25 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.27 -0.21 46 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.22 -0.17 46 0 163 0
29JUN27 20.00 C 0.00 0.00 0.00 11.14 -1.95 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.42 -1.91 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.73 -1.87 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.07 -1.79 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.45 -1.76 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.89 -1.69 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.32 -1.66 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 6.89 -1.51 48 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 6.40 -1.47 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.95 -1.39 47 0 1 0
29JUN27 30.00 C 5.88 5.88 5.88 5.65 -1.18 48 15 16 +15
29JUN27 31.00 C 0.00 0.00 0.00 5.05 -1.32 46 0 60 0
29JUN27 32.00 C 0.00 0.00 0.00 4.79 -1.25 47 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.38 -1.20 46 0 65 0
29JUN27 34.00 C 0.00 0.00 0.00 4.15 -1.10 47 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 3.88 -1.03 47 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 3.63 -0.95 47 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 3.30 -0.96 47 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 3.15 -0.83 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.93 -0.78 48 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 2.75 -0.73 48 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 2.56 -0.67 48 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 2.41 -0.61 48 0 12 0
29JUN27 43.00 C 0.00 0.00 0.00 2.22 -0.60 48 0 15 0
TOTAL CALL 4,751 66,433 +1,377
26JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
26JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26JUN26 26.00 P 0.02 0.02 0.02 0.01 0.00 66 15 15 +15
26JUN26 27.00 P 0.00 0.00 0.00 0.05 +0.04 66 0 0 0
26JUN26 28.00 P 0.11 0.18 0.11 0.17 +0.14 65 12 17 +7
26JUN26 29.00 P 0.00 0.00 0.00 0.46 +0.37 66 0 2 0
26JUN26 30.00 P 0.62 0.62 0.62 0.93 +0.69 64 5 46 +5
26JUN26 31.00 P 0.83 1.25 0.83 1.69 +1.15 70 29 64 +4
26JUN26 32.00 P 1.99 2.55 1.99 2.51 +1.47 65 12 42 -1
26JUN26 33.00 P 2.87 2.87 2.87 3.50 +1.78 80 5 145 0
26JUN26 34.00 P 0.00 0.00 0.00 4.44 +1.92 0 0 39 0
26JUN26 35.00 P 0.00 0.00 0.00 5.45 +1.92 86 0 28 0
26JUN26 36.00 P 0.00 0.00 0.00 6.45 +2.06 99 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 7.45 +2.07 110 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 8.45 +2.07 121 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 9.45 +2.07 132 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 10.45 +2.07 142 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 11.45 +2.07 152 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 12.45 +2.07 162 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 13.45 +2.07 172 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 250 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 239 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 229 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 0.00 209 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 199 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 190 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 181 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 173 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 165 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 157 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 149 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 141 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 134 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2,051 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,630 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2,637 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,238 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,328 0
29JUN26 26.00 P 0.03 0.03 0.03 0.03 +0.02 56 13 1,941 -13
29JUN26 27.00 P 0.09 0.09 0.09 0.09 +0.07 54 13 864 0
29JUN26 28.00 P 0.17 0.26 0.17 0.24 +0.19 53 47 917 +3
29JUN26 29.00 P 0.34 0.56 0.32 0.56 +0.43 54 50 1,283 +44
29JUN26 30.00 P 0.56 1.08 0.56 1.03 +0.72 52 309 2,674 +27
29JUN26 31.00 P 1.17 1.77 1.17 1.75 +1.12 54 290 1,401 -59
29JUN26 32.00 P 1.94 2.58 1.94 2.57 +1.44 54 117 1,288 +56
29JUN26 33.00 P 2.54 3.61 2.54 3.50 +1.75 57 189 1,300 +79
29JUN26 34.00 P 3.52 3.93 3.52 4.45 +1.81 54 21 2,245 -6
29JUN26 35.00 P 4.41 4.95 4.41 5.47 +1.94 72 339 2,290 -39
29JUN26 36.00 P 5.88 5.88 5.88 6.45 +2.04 72 10 1,031 -60
29JUN26 37.00 P 6.78 7.44 6.78 7.45 +2.06 80 184 3,643 -730
29JUN26 38.00 P 7.43 8.08 7.43 8.45 +2.07 88 32 515 -1,559
29JUN26 39.00 P 9.00 9.00 9.00 9.45 +2.07 96 29 268 -571
29JUN26 40.00 P 0.00 0.00 0.00 10.45 +2.07 103 0 130 -229
29JUN26 41.00 P 0.00 0.00 0.00 11.45 +2.07 111 0 18 -114
29JUN26 42.00 P 0.00 0.00 0.00 12.45 +2.02 118 650 26 -682
29JUN26 43.00 P 0.00 0.00 0.00 13.45 +2.07 124 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 14.44 +2.06 0 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 15.44 +2.06 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.44 +2.06 0 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 17.44 +2.06 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.44 +2.06 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.44 +2.02 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.44 +2.06 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 22.94 +2.06 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.44 +2.06 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.99 +2.11 238 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 30.44 +2.06 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 33.09 +2.21 302 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
03JUL26 25.00 P 0.06 0.06 0.06 0.03 +0.02 54 15 15 +15
03JUL26 26.00 P 0.13 0.13 0.13 0.08 +0.06 53 2 2 +2
03JUL26 27.00 P 0.22 0.22 0.22 0.20 +0.15 53 15 46 +15
03JUL26 28.00 P 0.35 0.50 0.35 0.43 +0.31 54 3 3 +3
03JUL26 29.00 P 0.51 0.77 0.51 0.77 +0.52 53 50 30 +25
03JUL26 30.00 P 0.85 1.26 0.85 1.26 +0.76 52 60 60 +30
03JUL26 31.00 P 1.33 1.97 1.33 1.98 +1.12 56 75 75 +60
03JUL26 32.00 P 2.23 2.34 2.23 2.73 +1.38 55 70 77 +70
03JUL26 33.00 P 0.00 0.00 0.00 3.60 +1.61 57 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 4.49 +1.76 53 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 5.47 +1.80 57 0 0 0
03JUL26 36.00 P 0.00 0.00 0.00 6.45 +2.03 57 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 7.45 +2.03 64 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 8.45 +2.06 70 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 9.45 +2.07 77 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 10.45 +2.07 83 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 11.45 +2.04 88 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 0.03 +0.02 52 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.05 +0.03 50 0 257 0
30JUL26 23.00 P 0.00 0.00 0.00 0.10 +0.07 50 0 8 0
30JUL26 24.00 P 0.00 0.00 0.00 0.19 +0.12 50 0 270 0
30JUL26 25.00 P 0.28 0.38 0.28 0.32 +0.19 50 50 489 +17
30JUL26 26.00 P 0.38 0.56 0.38 0.52 +0.30 50 20 199 +15
30JUL26 27.00 P 0.59 0.76 0.59 0.80 +0.44 50 55 701 +30
30JUL26 28.00 P 0.92 1.18 0.88 1.14 +0.57 50 72 510 +38
30JUL26 29.00 P 1.25 1.57 1.24 1.53 +0.68 49 410 1,072 -227
30JUL26 30.00 P 1.35 2.16 1.35 2.04 +0.86 48 532 920 +360
30JUL26 31.00 P 1.82 2.66 1.82 2.66 +1.08 49 169 579 -14
30JUL26 32.00 P 2.79 3.45 2.79 3.46 +1.32 52 54 994 -3
30JUL26 33.00 P 3.42 3.92 3.42 4.23 +1.50 54 57 806 +8
30JUL26 34.00 P 4.20 4.20 4.20 4.79 +1.30 45 6 1,522 +6
30JUL26 35.00 P 5.00 5.03 5.00 5.72 +1.48 48 16 1,313 0
30JUL26 36.00 P 5.90 6.28 5.90 6.70 +1.64 52 5 389 -2
30JUL26 37.00 P 0.00 0.00 0.00 7.50 +1.58 44 1 695 +1
30JUL26 38.00 P 0.00 0.00 0.00 8.51 +1.69 49 1 172 0
30JUL26 39.00 P 0.00 0.00 0.00 9.48 +1.84 50 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 10.46 +1.98 50 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 11.52 +2.09 62 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 12.50 +2.07 63 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.45 +2.06 58 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.44 +2.06 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.44 +2.06 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.44 +2.06 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.44 +2.06 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.44 +1.94 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.07 +0.04 51 0 0 0
28AUG26 21.00 P 0.14 0.17 0.14 0.12 +0.07 50 400 400 +400
28AUG26 22.00 P 0.00 0.00 0.00 0.20 +0.11 50 0 0 0
28AUG26 23.00 P 0.36 0.36 0.36 0.31 +0.16 50 137 152 +135
28AUG26 24.00 P 0.00 0.00 0.00 0.48 +0.23 50 0 277 0
28AUG26 25.00 P 0.00 0.00 0.00 0.70 +0.32 50 0 37 0
28AUG26 26.00 P 0.77 0.90 0.77 0.97 +0.41 50 20 340 0
28AUG26 27.00 P 1.05 1.31 1.04 1.31 +0.52 50 137 308 +3
28AUG26 28.00 P 1.44 1.73 1.40 1.69 +0.62 50 72 403 +34
28AUG26 29.00 P 1.87 2.14 1.87 2.14 +0.72 49 18 333 0
28AUG26 30.00 P 2.17 2.59 2.17 2.66 +0.87 49 43 770 +34
28AUG26 31.00 P 2.34 3.17 2.34 3.25 +1.00 49 162 1,068 -44
28AUG26 32.00 P 3.35 3.89 3.35 3.92 +1.14 50 180 459 +130
28AUG26 33.00 P 4.48 4.60 4.48 4.74 +1.37 52 30 665 +15
28AUG26 34.00 P 4.94 5.02 4.94 5.53 +1.55 53 5 850 -2
28AUG26 35.00 P 5.11 6.07 5.11 6.18 +1.36 50 29 214 +5
28AUG26 36.00 P 7.05 7.05 7.05 6.97 +1.39 49 1 356 0
28AUG26 37.00 P 0.00 0.00 0.00 7.88 +1.81 50 0 244 0
28AUG26 38.00 P 0.00 0.00 0.00 8.70 +1.82 48 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 9.56 +1.86 45 0 72 0
28AUG26 40.00 P 0.00 0.00 0.00 10.57 +1.78 49 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 11.52 +1.83 48 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 12.50 +1.81 50 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.47 +2.08 49 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.45 +1.99 49 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.44 +2.01 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.44 +2.03 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 17.44 +2.05 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 18.44 +1.94 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 +0.03 49 0 28 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.04 49 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 +0.05 48 0 43 0
29SEP26 19.50 P 0.20 0.20 0.20 0.13 +0.06 48 2 11 +2
29SEP26 20.00 P 0.00 0.00 0.00 0.17 +0.09 48 0 234 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 +0.13 48 0 171 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 +0.18 48 0 294 0
29SEP26 23.00 P 0.53 0.53 0.53 0.58 +0.25 48 36 204 0
29SEP26 24.00 P 0.63 0.63 0.63 0.81 +0.33 48 15 641 +15
29SEP26 25.00 P 1.07 1.07 1.07 1.09 +0.41 49 10 722 0
29SEP26 26.00 P 1.30 1.30 1.30 1.41 +0.49 48 1 216 -1
29SEP26 27.00 P 1.70 1.80 1.70 1.77 +0.57 48 2 267 -1
29SEP26 28.00 P 2.16 2.19 2.15 2.19 +0.68 47 31 736 +31
29SEP26 29.00 P 0.00 0.00 0.00 2.67 +0.78 47 0 787 0
29SEP26 30.00 P 2.65 3.20 2.65 3.19 +0.91 46 141 2,101 +130
29SEP26 31.00 P 3.07 3.80 3.06 3.81 +1.01 47 216 3,069 +15
29SEP26 32.00 P 3.81 4.16 3.81 4.43 +1.09 46 200 3,342 +68
29SEP26 33.00 P 0.00 0.00 0.00 5.13 +1.18 46 0 2,732 0
29SEP26 34.00 P 0.00 0.00 0.00 5.97 +1.34 48 0 2,840 0
29SEP26 35.00 P 0.00 0.00 0.00 6.56 +1.23 44 0 1,504 0
29SEP26 36.00 P 0.00 0.00 0.00 7.59 +1.51 48 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 8.23 +1.38 44 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 9.10 +1.72 44 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 9.97 +1.59 43 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 10.86 +1.80 42 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 11.73 +1.82 38 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 12.70 +1.88 39 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 13.56 +1.84 0 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 14.54 +1.89 0 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 15.49 +1.88 0 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 16.54 +2.08 0 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 17.67 +2.27 48 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 18.64 +2.14 48 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 19.62 +2.00 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.60 +2.01 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 22.97 +1.93 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.46 +1.97 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.01 +2.05 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.49 +2.05 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.09 +2.17 71 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.52 +0.18 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.70 +0.24 47 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.93 +0.30 47 0 487 0
30DEC26 23.00 P 1.20 1.20 1.20 1.19 +0.35 47 1 290 +1
30DEC26 24.00 P 1.30 1.30 1.30 1.47 +0.40 47 50 137 +27
30DEC26 25.00 P 1.82 1.82 1.82 1.76 +0.43 46 1 138 0
30DEC26 26.00 P 0.00 0.00 0.00 2.16 +0.53 46 0 461 0
30DEC26 27.00 P 0.00 0.00 0.00 2.58 +0.61 46 0 664 0
30DEC26 28.00 P 0.00 0.00 0.00 3.06 +0.73 46 0 449 0
30DEC26 29.00 P 3.56 3.84 3.56 3.75 +0.96 48 2 551 0
30DEC26 30.00 P 3.81 3.81 3.81 4.11 +0.83 45 2 2,770 -2
30DEC26 31.00 P 0.00 0.00 0.00 4.71 +0.98 45 0 785 0
30DEC26 32.00 P 4.99 5.34 4.94 5.33 +1.06 45 33 1,898 +27
30DEC26 33.00 P 0.00 0.00 0.00 6.08 +1.21 46 0 666 0
30DEC26 34.00 P 0.00 0.00 0.00 6.76 +1.17 46 0 412 0
30DEC26 35.00 P 0.00 0.00 0.00 7.49 +1.33 46 0 1,130 0
30DEC26 36.00 P 0.00 0.00 0.00 8.24 +1.39 45 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 9.06 +1.50 46 0 1,056 0
30DEC26 38.00 P 0.00 0.00 0.00 9.87 +1.53 46 0 2,256 0
30DEC26 39.00 P 0.00 0.00 0.00 10.69 +1.57 46 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 11.53 +1.63 45 0 185 0
30DEC26 41.00 P 0.00 0.00 0.00 12.39 +1.68 45 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 13.26 +1.74 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 14.14 +1.77 45 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 15.03 +1.78 44 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 15.94 +1.79 44 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 16.85 +1.77 43 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 17.81 +1.90 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.70 +1.85 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.71 +1.96 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.63 +1.98 40 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.10 +2.06 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.62 +1.98 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.01 +1.95 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.53 +2.02 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.09 +2.12 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.84 +0.17 46 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.07 +0.22 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.35 +0.30 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.66 +0.37 46 0 30 0
30MAR27 24.00 P 0.00 0.00 0.00 1.97 +0.40 45 0 411 0
30MAR27 25.00 P 2.34 2.36 2.34 2.36 +0.47 46 35 102 +30
30MAR27 26.00 P 2.55 2.55 2.55 2.70 +0.46 44 15 173 +15
30MAR27 27.00 P 0.00 0.00 0.00 3.24 +0.61 46 0 411 0
30MAR27 28.00 P 0.00 0.00 0.00 3.73 +0.67 45 0 218 0
30MAR27 29.00 P 0.00 0.00 0.00 4.26 +0.75 45 0 350 0
30MAR27 30.00 P 4.60 4.60 4.60 4.70 +0.69 44 1 1,202 -1
30MAR27 31.00 P 0.00 0.00 0.00 5.43 +0.92 45 0 89 0
30MAR27 32.00 P 0.00 0.00 0.00 6.07 +0.99 45 0 146 0
30MAR27 33.00 P 0.00 0.00 0.00 6.62 +0.97 44 0 162 0
30MAR27 34.00 P 0.00 0.00 0.00 7.39 +1.14 45 0 163 0
30MAR27 35.00 P 0.00 0.00 0.00 8.12 +1.22 45 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 8.86 +1.31 45 0 974 0
30MAR27 37.00 P 9.63 9.63 9.63 9.63 +1.37 45 6 50 -4
30MAR27 38.00 P 0.00 0.00 0.00 10.43 +1.43 45 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 11.21 +1.46 45 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 12.09 +1.55 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 12.93 +1.61 46 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 13.71 +1.57 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.58 +1.63 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 15.53 +1.76 46 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 16.42 +1.81 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 17.27 +1.78 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 18.18 +1.78 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.09 +1.79 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.01 +1.81 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.92 +1.83 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.24 +1.89 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.65 +2.01 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.07 +2.01 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.53 +1.88 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.09 +2.02 49 0 0 0
29JUN27 20.00 P 1.25 1.25 1.25 1.30 +0.32 48 1 74 +1
29JUN27 21.00 P 0.00 0.00 0.00 1.59 +0.37 48 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.87 +0.38 47 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 2.22 +0.42 47 0 52 0
29JUN27 24.00 P 0.00 0.00 0.00 2.61 +0.50 47 0 291 0
29JUN27 25.00 P 0.00 0.00 0.00 3.02 +0.61 47 0 110 0
29JUN27 26.00 P 0.00 0.00 0.00 3.46 +0.66 47 0 137 0
29JUN27 27.00 P 0.00 0.00 0.00 3.94 +0.70 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.45 +0.76 47 0 27 0
29JUN27 29.00 P 0.00 0.00 0.00 4.99 +0.83 47 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 5.57 +0.91 47 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 6.09 +0.89 46 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 6.77 +1.01 46 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 7.42 +1.06 46 0 144 0
29JUN27 34.00 P 0.00 0.00 0.00 8.12 +1.08 46 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 8.85 +1.20 47 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.55 +1.25 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.25 +1.25 46 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 11.01 +1.30 46 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 11.79 +1.35 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.58 +1.39 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.38 +1.42 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.25 +1.50 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.08 +1.54 46 0 0 0
TOTAL PUT 6,144 102,895 -2,311
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$ 5.21
29JUN26 4.20 C 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.42 +0.04 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 +0.05 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.26 +0.04 48 0 8 0
29JUN26 5.25 C 0.00 0.00 0.00 0.11 +0.02 47 0 68 0
29JUN26 5.50 C 0.03 0.03 0.03 0.04 +0.01 50 189 249 +189
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 14 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 608 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 214 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 120 0 231 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 131 0 208 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 142 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 153 0 41 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 163 0 180 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 172 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 181 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 190 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 198 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 207 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 214 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 222 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 229 0 398 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 243 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 257 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 269 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 281 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 292 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 303 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 313 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 323 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 332 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 341 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 358 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 367 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 374 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 389 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 396 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 403 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 409 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 416 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 428 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 440 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 451 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 461 0 5 0
30JUL26 4.20 C 0.00 0.00 0.00 1.06 +0.07 53 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.95 +0.03 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.89 +0.06 53 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.78 +0.03 46 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.71 +0.03 48 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.65 +0.04 51 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.58 +0.04 51 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.51 +0.03 50 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.44 +0.03 48 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.32 +0.03 50 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.22 +0.02 50 0 90 0
30JUL26 5.75 C 0.00 0.00 0.00 0.15 +0.02 50 0 76 0
30JUL26 6.00 C 0.00 0.00 0.00 0.10 +0.01 51 0 15 0
30JUL26 6.25 C 0.00 0.00 0.00 0.07 +0.01 52 0 21 0
30JUL26 6.50 C 0.00 0.00 0.00 0.04 0.00 51 0 16 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 0.00 53 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 0.00 54 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 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 86 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 97 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 1.10 +0.03 48 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.02 +0.03 48 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.94 +0.03 48 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.86 +0.02 47 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.79 +0.02 47 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.72 +0.02 47 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.66 +0.02 48 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.62 +0.06 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.55 +0.04 48 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.43 +0.04 49 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.33 +0.04 49 0 3 0
28AUG26 5.75 C 0.00 0.00 0.00 0.25 +0.03 49 0 15 0
28AUG26 6.00 C 0.00 0.00 0.00 0.19 +0.02 50 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.05 0.00 49 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 47 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29SEP26 4.20 C 0.00 0.00 0.00 1.16 +0.03 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.08 +0.03 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.01 +0.03 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.93 +0.02 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.86 +0.02 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.80 +0.02 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.74 +0.02 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.69 +0.04 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.61 +0.02 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.52 +0.05 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.41 +0.04 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 +0.02 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 +0.01 47 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 +0.01 48 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 0.00 47 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 +0.01 48 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 0.00 47 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 47 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 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 79 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 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 86 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 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 95 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 97 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 0.00 100 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 108 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 0.00 113 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.30 +0.02 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.24 +0.03 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.17 +0.02 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.10 +0.02 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.04 +0.02 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.98 +0.02 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.93 +0.02 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.87 +0.01 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.82 +0.01 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.70 +0.01 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.62 +0.03 47 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.53 +0.03 47 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.45 +0.02 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.39 +0.03 47 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.33 +0.02 47 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 +0.01 46 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 +0.01 46 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 0.00 46 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 +0.01 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.01 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 0.00 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 47 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 0.00 47 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 0.00 47 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 0.00 46 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 0.00 44 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 56 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.45 +0.03 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.38 +0.02 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.32 +0.02 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.26 +0.02 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.20 +0.01 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.15 +0.02 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.10 +0.02 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.05 +0.02 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.00 +0.01 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.88 0.00 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.79 +0.02 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.70 +0.01 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.63 +0.02 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.56 +0.03 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 +0.03 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 +0.02 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 +0.02 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 +0.01 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 +0.02 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 +0.01 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 +0.01 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 0.00 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 +0.01 48 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 +0.01 48 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 0.00 48 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.04 0.00 47 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 0.00 47 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 0.00 46 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 43 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 46 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 1.55 +0.08 53 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.49 +0.08 53 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.43 +0.08 52 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.37 +0.07 52 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.32 +0.08 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.26 +0.07 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.21 +0.07 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.17 +0.07 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.12 +0.07 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.01 +0.07 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.91 +0.07 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.82 +0.06 51 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.74 +0.06 51 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.66 +0.05 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.60 +0.06 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.54 +0.05 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.48 +0.04 50 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.43 +0.04 50 0 0 0
29JUN27 7.50 C 0.40 0.40 0.40 0.39 +0.04 50 2 2 +2
29JUN27 7.75 C 0.00 0.00 0.00 0.35 +0.04 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.32 +0.04 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.28 +0.03 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.26 +0.03 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.23 +0.03 50 0 1 0
TOTAL CALL 191 10,002 +191
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 53 0 40 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.02 54 0 90 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.03 50 0 76 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 -0.04 49 0 245 0
29JUN26 5.25 P 0.14 0.14 0.14 0.16 -0.06 52 19 168 -19
29JUN26 5.50 P 0.33 0.33 0.33 0.34 -0.05 56 6 86 -6
29JUN26 5.75 P 0.00 0.00 0.00 0.56 -0.07 61 0 84 0
29JUN26 6.00 P 0.00 0.00 0.00 0.81 -0.06 79 0 151 0
29JUN26 6.25 P 0.00 0.00 0.00 1.05 -0.08 84 0 0 -38
29JUN26 6.50 P 0.00 0.00 0.00 1.30 -0.08 98 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.57 -0.06 136 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 1.80 -0.08 124 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.07 -0.06 164 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.30 -0.08 147 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 2.57 -0.06 189 0 8 0
29JUN26 8.00 P 0.00 0.00 0.00 2.80 -0.07 168 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.05 -0.07 178 0 15 0
29JUN26 8.50 P 0.00 0.00 0.00 3.30 -0.07 187 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 3.55 -0.07 196 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 3.80 -0.07 205 0 15 0
29JUN26 9.25 P 0.00 0.00 0.00 4.05 -0.07 213 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 4.31 -0.06 243 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 4.55 -0.07 229 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 4.82 -0.05 277 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 5.30 -0.07 252 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.80 -0.07 266 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 6.30 -0.07 279 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.80 -0.07 291 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.30 -0.07 303 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.80 -0.07 314 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 8.30 -0.07 324 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 8.80 -0.07 335 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 9.30 -0.07 345 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 9.80 -0.07 354 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 10.30 -0.07 363 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 10.80 -0.07 372 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 11.30 -0.07 381 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 11.80 -0.07 390 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 12.30 -0.07 398 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 12.80 -0.07 406 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 13.30 -0.07 413 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 13.80 -0.07 421 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 14.30 -0.07 428 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 14.80 -0.07 435 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 15.80 -0.07 448 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 16.80 -0.07 460 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 17.80 -0.07 471 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 18.80 -0.07 483 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 -0.02 51 0 200 0
30JUL26 4.60 P 0.10 0.10 0.10 0.10 -0.02 51 38 50 -28
30JUL26 4.70 P 0.00 0.00 0.00 0.13 -0.02 52 0 1,200 0
30JUL26 4.80 P 0.00 0.00 0.00 0.16 -0.03 51 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.19 -0.03 50 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.23 -0.04 50 0 50 0
30JUL26 5.25 P 0.00 0.00 0.00 0.36 -0.04 52 0 22 0
30JUL26 5.50 P 0.00 0.00 0.00 0.51 -0.03 52 0 44 0
30JUL26 5.75 P 0.00 0.00 0.00 0.70 -0.03 54 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 0.90 -0.04 56 0 16 0
30JUL26 6.25 P 0.00 0.00 0.00 1.10 -0.05 53 0 602 0
30JUL26 6.50 P 0.00 0.00 0.00 1.33 -0.05 55 0 69 0
30JUL26 6.75 P 0.00 0.00 0.00 1.57 -0.06 58 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 1.83 -0.05 68 0 162 0
30JUL26 7.25 P 0.00 0.00 0.00 2.07 -0.06 69 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 2.30 -0.08 64 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 2.57 -0.06 80 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 2.80 -0.08 74 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.05 -0.08 78 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.30 -0.08 82 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.55 -0.08 86 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.80 -0.08 90 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.05 -0.08 93 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.31 -0.07 105 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.55 -0.08 100 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.82 -0.06 117 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 5.30 -0.08 110 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 5.83 -0.05 136 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 6.33 -0.05 142 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.10 -0.01 50 0 1 0
28AUG26 4.40 P 0.12 0.12 0.12 0.12 -0.02 50 30 30 +30
28AUG26 4.50 P 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.17 -0.03 49 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.21 -0.02 50 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.25 -0.02 51 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.28 -0.03 49 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.33 -0.03 50 0 16 0
28AUG26 5.25 P 0.00 0.00 0.00 0.45 -0.04 49 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.60 -0.05 50 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.79 -0.02 52 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.98 -0.03 53 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.19 -0.02 55 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 1.40 -0.02 55 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 1.63 -0.02 58 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.86 -0.02 59 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 2.09 -0.04 59 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.34 -0.04 64 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 2.58 -0.05 65 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.83 -0.05 69 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.08 -0.05 73 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.30 -0.08 65 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.55 -0.08 68 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.80 -0.08 71 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.05 -0.08 74 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.31 -0.07 81 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.14 -0.02 47 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 -0.03 47 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.19 -0.03 47 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.23 -0.02 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 -0.03 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 -0.03 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 -0.03 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 -0.02 47 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.49 -0.07 45 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.66 -0.06 47 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.84 -0.04 49 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.03 -0.03 50 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.23 -0.03 50 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.44 -0.03 51 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.66 -0.03 52 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.88 -0.03 53 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 2.11 -0.03 54 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 2.35 -0.03 56 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 2.59 -0.04 57 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 2.84 -0.04 61 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 3.08 -0.05 62 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.30 -0.08 55 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.55 -0.08 58 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.80 -0.08 61 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.05 -0.08 63 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 4.31 -0.07 69 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.55 -0.08 68 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.82 -0.06 78 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.30 -0.08 75 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.83 -0.05 90 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.33 -0.05 94 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.80 -0.07 86 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.30 -0.07 89 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.80 -0.07 93 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.30 -0.07 96 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.80 -0.07 99 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.30 -0.07 102 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.80 -0.07 105 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.30 -0.07 108 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.80 -0.07 111 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.30 -0.07 113 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 11.80 -0.07 116 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.30 -0.07 118 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 12.80 -0.07 121 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.30 -0.07 123 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 13.80 -0.07 125 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.30 -0.07 128 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 14.80 -0.07 130 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 15.80 -0.07 134 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.80 -0.07 138 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.80 -0.07 142 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.80 -0.07 145 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 -0.02 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 -0.03 47 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 -0.03 47 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 -0.03 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 -0.02 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.46 -0.03 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 -0.03 46 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.55 -0.03 46 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.68 -0.03 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.83 -0.03 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.01 -0.02 48 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.19 -0.02 48 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.37 -0.03 48 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.57 -0.02 49 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.77 -0.03 49 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.98 -0.02 49 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.19 -0.03 49 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 2.41 -0.03 49 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 2.64 -0.02 50 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.87 -0.02 50 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 3.10 -0.03 50 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 3.34 -0.04 51 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 3.58 -0.05 52 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 3.81 -0.07 50 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 4.06 -0.07 52 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 4.31 -0.07 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.55 -0.08 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.82 -0.06 60 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.30 -0.08 58 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.83 -0.05 69 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.33 -0.05 72 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.80 -0.07 67 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.30 -0.07 70 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.80 -0.07 73 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.32 -0.05 81 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.80 -0.07 78 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.30 -0.07 80 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.82 -0.05 88 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.32 -0.05 91 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.80 -0.07 87 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.30 -0.07 89 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.82 -0.05 97 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.32 -0.05 99 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.35 -0.03 48 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.39 -0.02 48 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.43 -0.02 48 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.46 -0.03 47 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.51 -0.02 48 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.55 -0.03 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.59 -0.03 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 -0.03 47 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.69 -0.05 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.82 -0.02 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.00 -0.02 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.15 -0.01 48 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.32 -0.01 48 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.50 -0.02 48 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.69 -0.02 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.88 -0.02 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.08 -0.02 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.29 -0.02 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.50 -0.02 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.71 -0.02 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.93 -0.02 49 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.15 -0.03 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.38 -0.03 49 0 0 0
30MAR27 8.75 P 3.70 3.70 3.70 3.62 -0.02 50 1 0 -1
30MAR27 9.00 P 0.00 0.00 0.00 3.85 -0.03 49 0 13 0
30MAR27 9.25 P 4.11 4.11 4.11 4.09 -0.04 50 1 204 -1
30MAR27 9.50 P 0.00 0.00 0.00 4.33 -0.06 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.58 -0.05 52 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 4.83 -0.05 54 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 5.33 -0.05 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.83 -0.05 60 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.33 -0.05 62 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.83 -0.04 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.33 -0.04 68 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.83 -0.04 70 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.33 -0.04 72 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.83 -0.04 74 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.33 -0.04 76 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.83 -0.04 79 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.56 -0.01 48 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.60 -0.01 48 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.65 -0.01 48 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.70 -0.01 48 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.75 -0.01 48 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.80 -0.02 48 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.86 -0.01 48 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.92 -0.01 48 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.97 -0.02 47 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.12 -0.02 47 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.28 -0.02 47 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.44 -0.03 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.62 -0.03 47 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.80 -0.02 47 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 1.98 -0.03 46 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.17 -0.03 46 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.36 -0.04 45 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.56 -0.04 44 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.76 -0.04 44 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.97 -0.04 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.17 -0.05 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.39 -0.05 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.60 -0.05 40 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.81 -0.06 38 0 0 0
TOTAL PUT 95 7,983 -63
ALL CONTRACTS TOTAL 1,053,823 21,569,387 +163,995
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED