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 24 JUN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 49 13 36 6,932 3,266 3,666 21
AAC AAC TECH (02018) 3,321 2,090 1,231 63,163 31,471 31,692 53
ACC ANHUI CONCH (00914) 464 214 250 33,464 19,799 13,665 30
AIA AIA (01299) 1,682 1,170 512 148,316 65,249 83,067 40
AIR AIR CHINA (00753) 1,712 1,196 516 32,813 17,664 15,149 52
AKS AKESO (09926) 529 329 200 17,938 10,631 7,307 87
ALB BABA (09988) 105,499 68,497 37,002 1,899,916 952,372 947,544 48
ALC ALUMINUM CORP OF CHINA (02600) 1,170 770 400 48,732 26,131 22,601 57
ALH ALI HEALTH (00241) 812 550 262 184,228 82,887 101,341 38
AMC CAM CSI300 (03188) 419 116 303 8,200 3,121 5,079 22
ANA ANTA SPORTS (02020) 8,153 4,022 4,131 204,316 122,481 81,835 37
BCM BANK OF COMM CO LTD (03328) 1,627 1,418 209 21,794 10,777 11,017 19
BEA BANK OF EAST ASIA (00023) 26,590 10,100 16,490 56,667 30,513 26,154 17
BIU BIDU (09888) 19,033 11,682 7,351 756,525 345,047 411,478 61
BLI BILIBILI (09626) 29,467 8,967 20,500 218,919 108,523 110,396 62
BOC BOC HK (HLDGS) LTD (02388) 6,084 3,703 2,381 51,676 20,264 31,412 26
BOM BEONE MEDICINES (06160) 905 536 369 27,167 12,527 14,640 45
BUD BUD APAC (01876) 431 70 361 24,555 10,573 13,982 23
BYA BYD (ADJ-A) (01211) 0 0 0 1,694 1,424 270 102
BYD BYD COMPANY (01211) 27,195 12,717 14,478 477,340 220,288 257,052 51
BYE BYD ELECTRONIC (00285) 1,089 490 599 42,161 19,360 22,801 53
CAT CATL (03750) 4,065 2,381 1,684 159,923 57,789 102,134 61
CCC CHINA COMM CONS (01800) 1,902 1,301 601 47,201 31,764 15,437 24
CCE CHINA COAL (01898) 322 130 192 48,206 20,059 28,147 39
CDA CHINA CINDA (01359) 40 1 39 3,742 2,841 901 64
CGN CGN POWER (01816) 178 149 29 11,570 5,635 5,935 27
CHQ CHINA HONGQIAO (01378) 726 373 353 31,891 22,568 9,323 49
CHT CHINA MOBILE LTD (00941) 17,417 7,627 9,790 224,670 103,097 121,573 20
CHU CHINA UNICOM LTD (00762) 2,791 1,556 1,235 72,857 41,560 31,297 29
CIT CITIC (00267) 1,084 175 909 28,108 13,507 14,601 30
CKH CKH HOLDINGS (00001) 2,385 1,257 1,128 45,986 22,847 23,139 26
CKP CK ASSET (01113) 562 356 206 14,278 5,828 8,450 25
CLI CHINA LIFE INSURANCE (02628) 15,914 7,435 8,479 281,982 125,313 156,669 61
CLP CLP HOLDINGS LTD (00002) 318 153 165 10,631 5,406 5,225 16
CMB CM BANK (03968) 4,559 2,121 2,438 175,132 69,360 105,772 23
CNC CNOOC LTD (00883) 6,161 3,346 2,815 367,691 175,474 192,217 42
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 681
COL CHINA OVERSEAS (00688) 678 332 346 51,294 24,204 27,090 42
COS COSCO SHIP HOLD (01919) 458 180 278 21,242 7,678 13,564 29
CPA CATHAY PACIFIC AIRWAYS (00293) 1,095 790 305 38,011 17,181 20,830 29
CPC CHINA PETROL & CHEM COR (00386) 5,221 1,825 3,396 308,974 146,314 162,660 26
CPI CPIC (02601) 9,804 3,878 5,926 111,330 42,227 69,103 40
CRC CHINA RAIL CONS (01186) 344 200 144 35,607 28,814 6,793 32
CRG CHINA RAILWAY (00390) 82 2 80 34,512 16,385 18,127 36
CRL CHINA RES LAND (01109) 938 330 608 71,012 35,116 35,896 42
CRP CHINA RES POWER (00836) 393 203 190 14,037 6,209 7,828 25
CSA CSOP A50 ETF (02822) 113 74 39 4,563 2,168 2,395 20
CSE CHINA SHENHUA (01088) 3,143 1,441 1,702 61,487 28,445 33,042 28
CSP CSPC PHARMA (01093) 2,066 1,281 785 109,005 60,017 48,988 42
CTB CITIC BANK (00998) 2,607 330 2,277 19,943 9,232 10,711 27
CTC CHINA TELECOM CORP LTD (00728) 6,026 2,316 3,710 128,347 72,758 55,589 27
CTS CITIC SEC (06030) 2,686 1,831 855 42,822 22,890 19,932 50
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 249
GAC GAC GROUP (02238) 86 82 4 6,976 4,507 2,469 38
GAH GEELY AUTO (00175) 1,314 730 584 55,920 26,369 29,551 53
GHL XINYI GLASS (00868) 221 144 77 8,564 4,927 3,637 35
GLI GANFENG LITHIUM (01772) 3,226 2,235 991 95,020 58,262 36,758 68
GLX GALAXY ENT (00027) 3,019 1,722 1,297 53,823 26,268 27,555 29
GWM GWMOTOR (02333) 1,242 597 645 96,626 53,857 42,769 38
HCF HSCEI ETF (02828) 953 345 608 32,501 14,642 17,859 22
HDO HAIDILAO (06862) 314 187 127 28,028 14,419 13,609 31
HEH POWER ASSETS (00006) 719 232 487 8,782 4,592 4,190 22
HES HAIER SMART HOME (06690) 663 294 369 21,017 11,772 9,245 26
HEX HK EXCHANGES & CLEARING (00388) 25,197 13,833 11,364 512,091 250,378 261,713 30
HGN HENGAN INT'L (01044) 341 271 70 9,332 4,144 5,188 33
HKB HSBC HOLDINGS PLC (00005) 11,406 4,814 6,592 439,894 170,456 269,438 35
HKG HONG KONG & CHINA GAS (00003) 676 153 523 30,856 11,194 19,662 14
HLD HENDERSON LAND DEV LTD (00012) 410 72 338 20,171 12,295 7,876 27
HNP HUANENG POWER INT INC (00902) 6,277 3,980 2,297 52,242 25,209 27,033 37
HOS HUA HONG GRACE (01347) 4,372 1,998 2,374 31,282 13,580 17,702 114
HRB HORIZON ROBOTICS (09660) 10,456 7,730 2,726 69,033 40,686 28,347 53
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 83
INB INNOVENT BIO (01801) 1,602 793 809 25,603 14,498 11,105 50
JDC JD (09618) 22,905 9,860 13,045 322,206 145,991 176,215 50
JDH JD HEALTH (06618) 1,060 438 622 46,870 22,545 24,325 44
JXC JIANGXI COPPER (00358) 2,380 983 1,397 45,394 24,679 20,715 68
KDS KINGDEE INT'L (00268) 498 363 135 32,825 19,983 12,842 57
KLE KUNLUN ENERGY (00135) 154 46 108 4,683 2,296 2,387 22
KSO KINGSOFT (03888) 693 286 407 34,918 21,440 13,478 52
KST KUAISHOU (01024) 11,956 8,531 3,425 606,124 328,083 278,041 63
LAO LAOPU GOLD (06181) 3,111 1,251 1,860 88,382 36,287 52,095 88
LAU LI AUTO (02015) 14,182 7,082 7,100 252,406 128,105 124,301 58
LEN LENOVO GROUP (00992) 4,486 2,688 1,798 392,644 202,060 190,584 72
LNI LI NING (02331) 2,795 1,199 1,596 121,208 64,518 56,690 38
LNK LINK REIT (00823) 2,158 1,423 735 54,463 26,087 28,376 17
MDG MIDEA GROUP (00300) 2,326 1,039 1,287 39,030 20,181 18,849 28
MEN MENGNIU DAIRY (02319) 1,517 902 615 29,144 13,174 15,970 32
MET MEITUAN DIANPING (03690) 42,777 23,384 19,393 1,252,710 640,632 612,078 53
MGM MGM CHINA (02282) 503 235 268 23,172 18,857 4,315 34
MIU XIAOMI (01810) 81,848 53,113 28,735 1,278,162 773,365 504,797 56
MOL CMOC (03993) 361 142 219 13,484 7,305 6,179 65
MSB MINSHENG BANK (01988) 263 0 263 6,383 3,237 3,146 24
MTR MTR CORPORATION LTD (00066) 619 142 477 27,277 13,742 13,535 19
NBM CNBM (03323) 2,293 1,550 743 45,581 28,562 17,019 85
NCL NCI (01336) 409 105 304 27,464 12,783 14,681 45
NFU NONGFU SPRING (09633) 325 208 117 15,799 6,684 9,115 29
NTE NTES (09999) 5,089 2,883 2,206 62,361 29,486 32,875 60
NWD NEW WORLD DEV CO LTD (00017) 3,021 234 2,787 56,342 19,149 37,193 42
ORT NEW ORIENTAL (09901) 566 430 136 11,195 6,312 4,883 33
PAI PING AN INSURANCE LTD (02318) 14,069 6,963 7,106 946,433 406,626 539,807 37
PEC PETROCHINA CO LTD (00857) 2,851 1,992 859 330,977 139,657 191,320 28
PEN XPENG (09868) 7,173 4,323 2,850 295,469 155,401 140,068 68
PHT PA GOODDOCTOR (01833) 1,101 663 438 25,474 14,682 10,792 45
PIC PICC P&C (02328) 1,208 480 728 20,558 9,902 10,656 36
PIN PICC GROUP (01339) 391 164 227 14,713 7,807 6,906 39
POP POP MART (09992) 48,631 26,833 21,798 1,029,446 454,405 575,041 42
SAN SANDS CHINA LTD (01928) 8,303 3,630 4,673 152,517 64,063 88,454 36
SBO SBP GROUP (01177) 1,383 908 475 20,136 9,384 10,752 41
SET SENSETIME (00020) 153 84 69 18,517 12,823 5,694 53
SHK SUN HUNG KAI PPT LTD (00016) 840 272 568 26,706 14,456 12,250 39
SHL XINYI SOLAR (00968) 3,235 1,272 1,963 35,436 18,427 17,009 59
SHZ SHENZHOU INTL (02313) 802 441 361 21,179 12,026 9,153 33
SMC SMIC (00981) 14,313 8,429 5,884 122,832 60,635 62,197 99
SNO SUNNY OPT (02382) 7,724 5,087 2,637 98,161 40,782 57,379 85
SNP SINOPHARM (01099) 812 482 330 14,888 8,094 6,794 27
SUN SUNAC ( NIL) 0 0 0 0 0 0 107
SWA SWIRE PACIFIC LTD 'A' (00019) 114 73 41 3,860 2,217 1,643 25
TCH TENCENT HOLDINGS LTD (00700) 274,502 178,211 96,291 2,837,089 1,763,525 1,073,564 47
TIC TECHTRONIC IND (00669) 694 330 364 32,587 17,512 15,075 32
TRF TRACKER FUND OF HK (02800) 5,731 3,951 1,780 59,991 24,326 35,665 21
TRP TRIP.COM (09961) 11,095 3,899 7,196 129,262 54,124 75,138 103
VNK CHINA VANKE (02202) 780 15 765 64,631 22,479 42,152 51
WEB WB ( NIL) 0 0 0 0 0 0 41
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 46
WHG WH GROUP (00288) 52 31 21 4,874 2,208 2,666 45
WHL THE WHARF (HLDGS) LTD (00004) 10 8 2 1,931 1,259 672 33
WWC WANT WANT CHINA (00151) 306 80 226 5,221 2,319 2,902 30
WXA WUXI APPTEC (02359) 2,145 1,567 578 23,953 12,751 11,202 68
WXB WUXI BIO (02269) 6,669 3,956 2,713 134,647 60,061 74,586 73
XAB ABC ($0.001) (01288) 499 403 96 23,320 8,443 14,877 31
XBC BANK OF CHINA ($0.001) (03988) 3,309 2,011 1,298 523,796 255,227 268,569 24
XCC CCB ($0.001) (00939) 17,863 8,645 9,218 585,808 217,520 368,288 22
XIC ICBC ($0.001) (01398) 21,281 13,527 7,754 474,177 177,505 296,672 23
XPB PSBC ($0.001) (01658) 612 254 358 8,183 3,373 4,810 22
XTW CHINA TOWER ($0.001) (00788) 1,238 984 254 48,536 32,010 16,526 17
YZC YANKUANG ENERGY (01171) 1,358 307 1,051 53,435 23,639 29,796 44
ZAO ZA ONLINE (06060) 415 321 94 12,939 8,510 4,429 48
ZJG ZIJIN GOLD INTL (02259) 1,982 1,064 918 46,070 25,268 20,802 93
ZJM ZIJIN MINING GROUP (02899) 5,527 1,483 4,044 168,197 66,846 101,351 65
ZSH ZHONGSHENG HLDG (00881) 35 10 25 17,839 10,012 7,827 48
TOTAL 1,080,304 613,906 466,398 21,824,520 10,934,956 10,889,564
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P TCH 29JUN26 410.00 12,330 1.86 40 5.05 1.22 12,437 -3.49 -65.23
P BLI 29JUN26 130.00 11,533 5.15 46 6.37 5.89 18,510 -1.71 -24.93
C TCH 30JUL26 450.00 11,233 11.34 35 17.33 7.00 14,321 +4.48 +65.31
C XIC 30JUL26 7.25 10,505 0.054 23 0.074 0.046 15,845 -0.043 -44.330
P TCH 30MAR27 410.00 10,125 34.23 31 37.59 32.70 20,920 -4.61 -11.87
C TCH 30JUL26 470.00 9,000 6.30 36 10.76 4.00 12,630 +2.62 +71.20
C TCH 29JUN26 440.00 8,629 3.72 39 9.00 1.10 13,769 +2.33 +167.63
C TCH 30JUL26 500.00 8,445 2.37 36 5.87 2.04 22,423 +1.03 +76.87
C MIU 29SEP26 24.00 8,334 1.63 42 1.63 1.36 9,090 +0.10 +6.54
C MIU 29SEP26 28.00 8,240 0.59 42 0.63 0.49 9,707 +0.02 +3.51
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 29SEP26 790.00 0 0.50 50 0.00 0.00 609 +0.49 +4,900.00
C WXA 26JUN26 150.00 16 0.49 68 1.01 0.59 16 +0.48 +4,800.00
C TCH 29SEP26 800.00 0 0.47 50 0.00 0.00 849 +0.46 +4,600.00
C TCH 29SEP26 810.00 8 0.45 51 0.90 0.85 215 +0.44 +4,400.00
C TCH 29SEP26 820.00 0 0.43 51 0.00 0.00 717 +0.42 +4,200.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 26JUN26 630.00 0 0.01 60 0.00 0.00 53 -0.39 -97.50
P WXA 26JUN26 125.00 0 0.02 71 0.00 0.00 17 -0.65 -97.01
P SMC 26JUN26 70.00 68 0.01 102 0.16 0.05 214 -0.29 -96.67
P WXA 26JUN26 122.50 0 0.01 75 0.00 0.00 21 -0.29 -96.67
P WXA 26JUN26 127.50 0 0.05 69 0.00 0.00 30 -1.27 -96.21
* 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$ 17.39
29JUN26 9.00 C 0.00 0.00 0.00 8.39 +0.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.14 +0.07 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.89 +0.07 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.64 +0.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.39 0.00 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.89 +0.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.39 0.00 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.89 +0.07 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.39 0.00 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.89 +0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.40 +0.08 103 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.90 +0.08 91 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.40 +0.08 79 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.90 0.00 67 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.40 +0.07 55 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.90 +0.07 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.40 +0.07 33 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 0.91 +0.05 28 0 240 0
29JUN26 17.00 C 0.44 0.44 0.44 0.44 +0.04 21 2 219 -2
29JUN26 17.50 C 0.13 0.13 0.13 0.12 -0.01 20 1 194 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 54 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 207 0
29JUN26 19.00 C 0.01 0.01 0.01 0.01 0.00 40 10 249 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 191 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 127 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.42 +0.03 63 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.92 +0.10 53 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.42 +0.03 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.92 +0.09 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.42 +0.03 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.92 +0.09 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.93 -0.02 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.94 +0.06 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.47 +0.05 19 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.04 +0.04 19 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.67 +0.03 19 0 25 0
30JUL26 17.50 C 0.00 0.00 0.00 0.39 0.00 19 0 50 0
30JUL26 18.00 C 0.00 0.00 0.00 0.21 0.00 19 0 119 0
30JUL26 18.50 C 0.00 0.00 0.00 0.11 0.00 20 0 136 0
30JUL26 19.00 C 0.00 0.00 0.00 0.05 0.00 20 0 50 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 0.00 20 0 170 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 44 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 6.42 +0.03 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.92 +0.08 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.42 +0.03 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.92 +0.07 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.42 +0.07 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.92 +0.06 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.97 -0.02 20 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.48 -0.01 19 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.01 +0.06 19 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.57 +0.06 19 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.16 +0.05 18 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.81 +0.04 18 0 15 0
28AUG26 17.50 C 0.00 0.00 0.00 0.54 +0.03 18 0 35 0
28AUG26 18.00 C 0.00 0.00 0.00 0.34 0.00 18 0 18 0
28AUG26 18.50 C 0.00 0.00 0.00 0.22 +0.02 19 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 3 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 7.71 -0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.42 -0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.92 -0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.42 +0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.92 -0.08 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.42 -0.09 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.93 -0.08 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.43 +0.06 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.95 +0.05 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.46 +0.08 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.01 -0.02 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.54 -0.01 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.08 +0.06 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.66 +0.06 18 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.28 +0.05 18 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.92 +0.03 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.66 +0.03 18 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.45 +0.01 18 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 +0.01 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 +0.01 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 +0.01 18 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 0.00 18 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 7.71 -0.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.42 -0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.93 -0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.44 +0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.95 -0.05 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.45 -0.08 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.93 -0.11 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.45 -0.09 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.97 -0.10 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.49 -0.10 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.09 -0.01 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.63 0.00 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.20 +0.05 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.81 +0.05 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.45 +0.05 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.11 0.00 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.85 +0.02 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.67 +0.04 18 0 33 0
30DEC26 18.50 C 0.00 0.00 0.00 0.50 +0.02 18 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.36 +0.01 18 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 +0.01 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 +0.01 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 19 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 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 7.71 -0.02 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.43 -0.05 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.94 -0.05 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.44 0.00 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.95 -0.05 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.47 -0.06 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.94 -0.10 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.45 -0.09 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.97 -0.10 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.50 -0.09 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.12 +0.02 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.69 -0.01 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.29 +0.07 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.92 +0.06 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.55 +0.04 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.27 +0.04 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.03 +0.03 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.83 +0.05 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.66 +0.01 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.54 +0.03 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.42 +0.03 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.32 +0.02 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 +0.02 18 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.45 +0.01 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.96 -0.04 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.47 -0.06 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.97 -0.07 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.49 -0.05 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.01 -0.06 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.58 -0.02 15 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 3.19 +0.06 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.79 +0.06 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.42 +0.05 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.08 +0.05 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.77 +0.04 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.49 +0.06 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.22 +0.04 17 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.01 +0.03 17 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.83 +0.02 17 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.70 +0.02 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.59 +0.02 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.47 +0.01 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.30 +0.01 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.18 0.00 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.11 0.00 18 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 13 3,266 -2
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 237 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 186 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 127 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 114 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 247 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 213 0
29JUN26 17.00 P 0.05 0.05 0.05 0.04 -0.04 21 6 99 -6
29JUN26 17.50 P 0.00 0.00 0.00 0.23 -0.05 21 0 14 0
29JUN26 18.00 P 0.00 0.00 0.00 0.62 -0.07 20 0 40 0
29JUN26 18.50 P 0.00 0.00 0.00 1.11 -0.07 0 0 24 0
29JUN26 19.00 P 0.00 0.00 0.00 1.61 -0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.11 -0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.61 -0.07 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.64 -0.05 92 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.64 -0.05 111 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.64 -0.04 127 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.64 -0.05 143 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.64 -0.04 157 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.64 -0.05 172 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.64 -0.05 185 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.65 -0.04 205 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 0.00 21 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 43 0
30JUL26 16.50 P 0.14 0.14 0.12 0.11 -0.03 19 16 610 +6
30JUL26 17.00 P 0.26 0.28 0.26 0.25 -0.04 20 14 94 -14
30JUL26 17.50 P 0.00 0.00 0.00 0.48 -0.04 20 0 109 0
30JUL26 18.00 P 0.00 0.00 0.00 0.80 -0.04 20 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 1.17 -0.07 19 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.62 -0.08 19 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.11 -0.07 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.61 -0.07 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.65 -0.04 39 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.65 -0.04 47 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.65 -0.04 54 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.65 -0.04 60 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.65 -0.04 66 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.65 -0.04 72 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.64 -0.05 75 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.65 -0.04 83 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 12.00 P 0.00 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 32 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 44 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 0.00 20 0 4 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 0.00 20 0 25 0
28AUG26 16.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 45 0
28AUG26 16.50 P 0.00 0.00 0.00 0.20 -0.02 19 0 255 0
28AUG26 17.00 P 0.00 0.00 0.00 0.37 -0.02 19 0 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.60 -0.03 19 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.90 -0.05 19 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.29 +0.02 21 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.67 -0.06 19 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.12 -0.07 18 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.61 -0.07 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.65 -0.04 31 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.65 -0.04 37 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.65 -0.04 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.65 -0.04 47 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.65 -0.04 52 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.65 -0.04 56 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.64 -0.05 59 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.65 -0.04 65 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 19 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 0.00 19 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.28 -0.02 19 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 0.45 -0.03 19 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.69 -0.03 19 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.99 -0.04 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.35 -0.04 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.71 -0.05 18 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.14 -0.07 18 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.62 -0.06 19 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.66 -0.03 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.66 -0.03 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.66 -0.03 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.66 -0.03 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.66 -0.03 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.66 -0.03 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.66 -0.03 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.66 -0.03 56 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 17 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 19 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 -0.02 18 0 32 0
30DEC26 15.50 P 0.00 0.00 0.00 0.26 -0.02 18 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.40 -0.02 18 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.57 -0.02 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.79 -0.04 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.07 -0.03 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.38 +0.01 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.74 +0.01 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.12 +0.01 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.47 -0.06 18 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.90 -0.08 18 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.91 +0.09 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.86 +0.12 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.82 +0.10 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.79 +0.10 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.76 +0.04 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.75 -0.01 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.73 +0.04 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.71 -0.02 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 0.00 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.26 0.00 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.38 0.00 18 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.54 0.00 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.72 -0.01 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.94 -0.01 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.19 -0.02 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.51 -0.03 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.82 -0.03 18 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.23 0.00 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.63 +0.01 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.98 -0.04 18 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.96 +0.02 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.88 +0.02 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.84 +0.03 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.81 +0.04 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.76 +0.02 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.76 -0.01 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.73 +0.01 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.71 -0.02 29 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.24 -0.01 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.34 -0.02 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.47 -0.02 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.64 -0.02 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.83 -0.03 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.06 -0.03 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.32 -0.05 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.64 -0.02 19 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.91 -0.05 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.33 +0.02 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.72 -0.01 19 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.13 +0.01 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.00 0.00 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.90 +0.01 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.84 -0.02 22 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.81 0.00 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.76 -0.01 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.76 -0.01 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.73 +0.01 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.71 -0.02 27 0 0 0
TOTAL PUT 36 3,666 -14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 46.46
29JUN26 23.00 C 0.00 0.00 0.00 23.75 +0.94 363 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.78 +0.97 351 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.73 +0.86 320 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.82 +1.01 323 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.74 +0.93 288 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.91 +1.10 303 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.63 +0.74 230 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.75 +0.94 242 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.55 +0.74 178 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.82 +1.01 223 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.71 +0.89 190 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.63 +0.59 162 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 11.77 +0.90 172 0 105 0
29JUN26 36.00 C 0.00 0.00 0.00 10.74 +0.92 154 0 980 0
29JUN26 37.00 C 0.00 0.00 0.00 9.67 +0.85 131 0 137 0
29JUN26 38.00 C 0.00 0.00 0.00 8.48 +0.43 66 0 276 0
29JUN26 39.00 C 0.00 0.00 0.00 7.63 +0.82 101 0 133 0
29JUN26 40.00 C 0.00 0.00 0.00 6.68 +0.83 96 0 201 0
29JUN26 41.00 C 0.00 0.00 0.00 5.50 +0.60 53 0 262 0
29JUN26 42.00 C 0.00 0.00 0.00 4.54 +0.55 53 0 269 0
29JUN26 43.00 C 0.00 0.00 0.00 3.62 +0.48 53 0 381 0
29JUN26 44.00 C 2.22 2.22 1.82 2.77 +0.34 53 30 398 -15
29JUN26 45.00 C 1.56 1.56 1.30 1.98 +0.19 50 60 751 -37
29JUN26 46.00 C 0.93 1.54 0.93 1.38 +0.16 52 137 628 -32
29JUN26 47.00 C 0.62 1.13 0.62 0.95 +0.12 54 103 527 +5
29JUN26 48.00 C 0.36 0.89 0.36 0.59 +0.06 54 58 557 -27
29JUN26 49.00 C 0.24 0.43 0.24 0.34 +0.02 54 31 634 -1
29JUN26 50.00 C 0.10 0.33 0.10 0.19 0.00 54 9 468 -4
29JUN26 52.50 C 0.07 0.09 0.07 0.04 0.00 56 33 647 -1
29JUN26 55.00 C 0.03 0.03 0.03 0.01 0.00 60 3 486 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 156 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 250 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 98 0 160 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 109 0 75 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 120 0 89 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 130 0 40 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 22.78 +0.93 126 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 21.73 +0.86 114 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 20.82 +0.94 115 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 19.74 +0.93 102 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 18.91 +1.10 109 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 17.92 +0.90 103 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 16.75 +0.85 85 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 15.62 +0.71 66 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 14.82 +0.88 79 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 13.71 +0.75 65 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 12.96 +0.92 75 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 11.99 +0.84 71 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 11.05 +0.75 68 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 9.94 +0.77 58 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 9.19 +0.89 62 0 224 0
30JUL26 39.00 C 0.00 0.00 0.00 8.31 +0.85 60 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 7.46 +0.63 58 0 272 0
30JUL26 41.00 C 0.00 0.00 0.00 6.47 +0.43 52 0 255 0
30JUL26 42.00 C 0.00 0.00 0.00 5.74 +0.48 52 0 321 0
30JUL26 43.00 C 0.00 0.00 0.00 4.91 +0.17 49 0 396 0
30JUL26 44.00 C 3.66 3.69 3.66 4.51 +0.33 53 23 378 +23
30JUL26 45.00 C 3.41 3.41 3.17 3.84 +0.22 52 75 500 -3
30JUL26 46.00 C 3.17 3.83 2.69 3.32 +0.20 52 113 403 +14
30JUL26 47.00 C 2.45 3.30 2.42 2.86 +0.23 52 92 532 +18
30JUL26 48.00 C 2.32 2.83 2.08 2.46 +0.17 52 193 505 +107
30JUL26 49.00 C 1.70 2.20 1.70 2.13 +0.18 53 62 548 -35
30JUL26 50.00 C 1.56 2.07 1.38 1.79 +0.13 53 76 479 +32
30JUL26 52.50 C 1.03 1.45 0.87 1.14 +0.07 53 31 362 +8
30JUL26 55.00 C 0.56 0.90 0.56 0.70 +0.03 52 31 433 +26
30JUL26 57.50 C 0.48 0.52 0.42 0.41 +0.03 52 24 310 +9
30JUL26 60.00 C 0.39 0.39 0.39 0.24 0.00 52 1 157 0
30JUL26 62.50 C 0.00 0.00 0.00 0.14 0.00 53 0 135 0
30JUL26 65.00 C 0.18 0.18 0.18 0.08 0.00 53 11 71 +8
30JUL26 67.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 65 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 0.00 54 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 19.95 +0.88 85 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 18.91 +0.73 78 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 17.92 +0.72 74 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 16.79 +0.85 61 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 16.00 +0.75 68 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 15.23 +0.81 72 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.98 +0.76 58 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.34 +0.93 66 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.43 +1.01 64 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 11.54 +0.73 62 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 10.68 +0.89 60 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 9.86 +0.66 59 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 9.06 +0.80 58 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 8.31 +0.68 57 0 141 0
28AUG26 41.00 C 0.00 0.00 0.00 7.59 +0.63 56 0 167 0
28AUG26 42.00 C 0.00 0.00 0.00 6.52 +0.18 50 0 156 0
28AUG26 43.00 C 0.00 0.00 0.00 6.11 +0.36 53 0 392 0
28AUG26 44.00 C 0.00 0.00 0.00 5.69 +0.43 55 0 403 0
28AUG26 45.00 C 4.17 5.07 4.17 4.94 +0.20 52 30 518 0
28AUG26 46.00 C 4.31 4.64 3.80 4.60 +0.37 54 86 495 +21
28AUG26 47.00 C 3.87 4.45 3.41 4.02 +0.19 53 99 805 +31
28AUG26 48.00 C 3.26 3.72 3.09 3.61 +0.18 53 61 435 -11
28AUG26 49.00 C 2.86 3.47 2.74 3.23 +0.20 53 75 559 +7
28AUG26 50.00 C 2.56 3.14 2.45 2.89 +0.15 53 98 757 +17
28AUG26 52.50 C 1.95 2.44 1.95 2.18 +0.16 54 28 369 +3
28AUG26 55.00 C 0.00 0.00 0.00 1.59 +0.10 54 0 288 0
28AUG26 57.50 C 1.33 1.33 1.33 1.14 +0.06 53 1 346 +1
28AUG26 60.00 C 0.78 0.78 0.78 0.81 +0.04 53 15 207 +15
28AUG26 62.50 C 0.00 0.00 0.00 0.57 +0.03 53 0 105 0
28AUG26 65.00 C 0.00 0.00 0.00 0.40 +0.02 53 0 30 0
28AUG26 67.50 C 0.00 0.00 0.00 0.27 +0.01 53 0 97 0
28AUG26 70.00 C 0.00 0.00 0.00 0.19 +0.01 53 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 23.75 +0.68 71 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 22.88 +0.83 76 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 21.87 +0.94 71 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.06 +1.05 76 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.01 +0.82 69 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.19 +1.01 72 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.24 +0.98 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.01 +0.71 57 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.09 +0.57 56 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.49 +0.78 64 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 14.59 +0.67 62 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 13.70 +0.79 60 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 12.84 +0.75 59 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 12.01 +0.72 58 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 11.20 +0.68 57 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 10.25 +0.39 53 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 9.21 +0.33 48 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 8.98 +0.65 55 0 501 0
29SEP26 41.00 C 0.00 0.00 0.00 8.30 +0.56 54 0 88 0
29SEP26 42.00 C 0.00 0.00 0.00 7.66 +0.69 54 0 104 0
29SEP26 43.00 C 0.00 0.00 0.00 7.06 +0.58 54 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 6.49 +0.44 53 0 137 0
29SEP26 45.00 C 5.11 5.11 5.03 5.76 +0.21 51 32 364 +13
29SEP26 46.00 C 5.10 5.12 5.02 5.28 +0.21 51 45 293 -3
29SEP26 47.00 C 4.66 5.16 4.20 4.84 +0.21 51 90 279 -3
29SEP26 48.00 C 3.88 4.72 3.86 4.42 +0.23 51 47 254 -1
29SEP26 49.00 C 3.88 4.31 3.88 4.04 +0.18 51 47 290 -13
29SEP26 50.00 C 3.30 3.94 3.30 3.67 +0.19 51 32 576 +32
29SEP26 52.50 C 2.80 3.22 2.80 2.93 +0.18 52 50 362 0
29SEP26 55.00 C 0.00 0.00 0.00 2.30 +0.13 52 0 625 0
29SEP26 57.50 C 0.00 0.00 0.00 1.78 +0.08 52 0 178 0
29SEP26 60.00 C 0.00 0.00 0.00 1.36 +0.05 52 0 178 0
29SEP26 62.50 C 0.00 0.00 0.00 1.04 +0.04 52 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.79 +0.03 52 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.59 +0.01 52 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.45 +0.02 52 0 212 0
30DEC26 23.00 C 0.00 0.00 0.00 24.39 +0.87 71 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 23.35 +0.78 66 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 22.41 +0.93 63 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 21.51 +0.77 62 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.60 +1.05 61 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.87 +0.95 63 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.99 +1.09 61 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.12 +0.96 60 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.22 +0.88 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.36 +0.85 57 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 15.54 +0.83 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.83 +0.89 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.07 +0.80 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.14 +0.62 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.57 +0.71 54 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 11.87 +0.67 53 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 11.05 +0.56 51 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 10.42 +0.53 51 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 9.87 +0.58 51 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 9.36 +0.55 52 0 79 0
30DEC26 43.00 C 0.00 0.00 0.00 8.81 +0.46 51 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 8.29 +0.53 51 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 7.62 +0.32 50 0 59 0
30DEC26 46.00 C 0.00 0.00 0.00 7.15 +0.31 50 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 6.70 +0.28 50 0 78 0
30DEC26 48.00 C 0.00 0.00 0.00 6.29 +0.29 50 0 49 0
30DEC26 49.00 C 0.00 0.00 0.00 5.89 +0.27 50 0 92 0
30DEC26 50.00 C 0.00 0.00 0.00 5.64 +0.51 50 0 71 0
30DEC26 52.50 C 0.00 0.00 0.00 4.63 +0.05 49 0 135 0
30DEC26 55.00 C 3.53 3.53 3.53 4.00 +0.27 50 15 99 -15
30DEC26 57.50 C 2.99 2.99 2.99 3.53 +0.33 51 15 116 -13
30DEC26 60.00 C 0.00 0.00 0.00 2.90 +0.18 50 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 2.44 +0.12 50 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 2.06 +0.16 50 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 1.73 +0.13 50 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 1.45 +0.11 50 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 24.54 +0.73 58 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 23.64 +0.75 57 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 22.77 +0.75 57 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 21.90 +0.65 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 21.22 +0.80 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 20.38 +0.88 57 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 19.56 +0.87 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 18.76 +0.81 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 18.10 +1.02 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 17.20 +0.71 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.46 +0.69 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.81 +0.90 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.05 +0.81 53 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 14.38 +0.80 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.74 +0.76 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.06 +0.64 52 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 12.58 +0.81 53 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 11.97 +0.80 52 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 11.18 +0.48 50 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 10.75 +0.69 51 0 51 0
30MAR27 43.00 C 0.00 0.00 0.00 10.21 +0.61 51 0 33 0
30MAR27 44.00 C 0.00 0.00 0.00 9.75 +0.57 51 0 22 0
30MAR27 45.00 C 8.10 8.10 8.10 9.16 +0.45 50 4 7 +1
30MAR27 46.00 C 8.51 8.51 8.51 8.86 +0.56 51 15 44 0
30MAR27 47.00 C 0.00 0.00 0.00 8.53 +0.79 51 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 7.83 +0.49 50 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 7.43 +0.42 49 0 22 0
30MAR27 50.00 C 6.35 6.35 6.35 7.17 +0.50 50 5 50 +5
30MAR27 52.50 C 0.00 0.00 0.00 6.18 +0.24 49 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 5.66 +0.45 51 0 60 0
30MAR27 57.50 C 0.00 0.00 0.00 4.80 +0.27 49 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 4.22 +0.24 50 0 35 0
30MAR27 62.50 C 0.00 0.00 0.00 3.72 +0.25 50 0 53 0
30MAR27 65.00 C 0.00 0.00 0.00 3.30 +0.27 50 0 16 0
30MAR27 67.50 C 0.00 0.00 0.00 2.91 +0.27 50 0 63 0
30MAR27 70.00 C 0.00 0.00 0.00 2.59 +0.28 50 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 16.44 +0.61 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.78 +0.60 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.15 +0.62 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.53 +0.60 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.94 +0.59 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.36 +0.57 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.87 +0.76 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.32 +0.63 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.79 +0.59 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.32 +0.60 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.70 +0.41 50 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 10.25 +0.41 50 0 0 0
29JUN27 46.00 C 9.10 9.10 9.10 9.81 +0.40 50 4 4 0
29JUN27 47.00 C 0.00 0.00 0.00 9.40 +0.39 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.00 +0.38 50 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 8.62 +0.38 50 0 29 0
29JUN27 50.00 C 0.00 0.00 0.00 8.25 +0.36 50 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 7.46 +0.45 50 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 6.65 +0.33 50 0 14 0
29JUN27 57.50 C 0.00 0.00 0.00 5.97 +0.36 50 0 56 0
29JUN27 60.00 C 0.00 0.00 0.00 5.37 +0.27 50 0 22 0
29JUN27 62.50 C 0.00 0.00 0.00 4.80 +0.23 50 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 4.33 +0.24 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.86 +0.23 49 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 3.47 +0.19 49 0 1 0
TOTAL CALL 2,090 31,471 +182
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 226 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 213 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 201 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 189 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 178 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 167 0 61 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 156 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 145 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 135 0 286 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 125 0 374 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 116 0 619 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 107 0 291 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 98 0 347 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,457 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 373 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 537 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 477 0
29JUN26 40.00 P 0.04 0.04 0.04 0.01 -0.03 55 6 822 -6
29JUN26 41.00 P 0.00 0.00 0.00 0.03 -0.05 55 0 414 0
29JUN26 42.00 P 0.20 0.20 0.09 0.07 -0.10 55 13 191 +10
29JUN26 43.00 P 0.00 0.00 0.00 0.15 -0.16 54 0 359 0
29JUN26 44.00 P 0.66 0.66 0.37 0.31 -0.27 54 45 805 +30
29JUN26 45.00 P 0.99 1.08 0.99 0.57 -0.35 54 30 358 +30
29JUN26 46.00 P 1.36 1.64 0.76 0.96 -0.43 54 91 366 +16
29JUN26 47.00 P 1.46 1.46 1.44 1.44 -0.50 53 30 270 +15
29JUN26 48.00 P 0.00 0.00 0.00 2.16 -0.62 56 0 284 0
29JUN26 49.00 P 0.00 0.00 0.00 2.86 -0.63 53 0 169 0
29JUN26 50.00 P 0.00 0.00 0.00 3.70 -0.66 53 0 93 0
29JUN26 52.50 P 0.00 0.00 0.00 6.06 -0.87 53 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 8.54 -0.66 0 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 11.04 -1.01 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.54 -0.72 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.04 -0.98 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.54 -0.91 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.04 -0.66 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.54 -0.66 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.04 -0.66 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 58 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 -0.02 54 0 41 0
30JUL26 33.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 241 0
30JUL26 34.00 P 0.00 0.00 0.00 0.07 -0.04 52 0 116 0
30JUL26 35.00 P 0.00 0.00 0.00 0.11 -0.06 52 0 218 0
30JUL26 36.00 P 0.00 0.00 0.00 0.17 -0.08 52 0 390 0
30JUL26 37.00 P 0.00 0.00 0.00 0.25 -0.11 52 0 317 0
30JUL26 38.00 P 0.00 0.00 0.00 0.37 -0.13 53 0 503 0
30JUL26 39.00 P 0.00 0.00 0.00 0.51 -0.17 52 0 366 0
30JUL26 40.00 P 0.82 0.82 0.72 0.70 -0.14 52 25 587 +5
30JUL26 41.00 P 1.39 1.39 1.39 0.92 -0.24 52 1 194 -1
30JUL26 42.00 P 1.41 1.41 1.21 1.20 -0.27 53 16 411 -1
30JUL26 43.00 P 1.60 1.60 1.40 1.53 -0.29 53 29 262 +4
30JUL26 44.00 P 2.27 2.39 1.93 1.91 -0.26 53 116 308 -14
30JUL26 45.00 P 2.51 2.88 1.99 2.33 -0.28 53 152 593 -16
30JUL26 46.00 P 3.03 3.35 2.87 2.84 -0.31 53 50 300 -26
30JUL26 47.00 P 3.79 3.79 3.24 3.28 -0.38 52 55 450 +55
30JUL26 48.00 P 3.82 3.87 3.52 3.96 -0.38 54 117 491 +18
30JUL26 49.00 P 0.00 0.00 0.00 4.57 -0.44 53 0 304 0
30JUL26 50.00 P 0.00 0.00 0.00 5.08 -0.57 50 0 198 0
30JUL26 52.50 P 0.00 0.00 0.00 7.15 -0.69 54 0 61 0
30JUL26 55.00 P 0.00 0.00 0.00 9.14 -0.88 53 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 11.52 -0.71 58 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 13.68 -0.98 52 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 16.09 -0.93 52 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 18.55 -0.93 52 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.04 -0.76 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.54 -0.66 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 26 0
28AUG26 28.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.08 -0.03 53 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.12 -0.04 53 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 0.17 -0.05 53 0 45 0
28AUG26 33.00 P 0.34 0.34 0.34 0.24 -0.06 53 5 65 +5
28AUG26 34.00 P 0.00 0.00 0.00 0.33 -0.08 53 0 98 0
28AUG26 35.00 P 0.64 0.64 0.64 0.44 -0.10 53 20 184 +5
28AUG26 36.00 P 0.00 0.00 0.00 0.58 -0.12 53 0 141 0
28AUG26 37.00 P 0.00 0.00 0.00 0.74 -0.16 53 0 168 0
28AUG26 38.00 P 0.00 0.00 0.00 0.95 -0.16 53 0 186 0
28AUG26 39.00 P 1.24 1.24 1.24 1.18 -0.21 53 1 290 0
28AUG26 40.00 P 0.00 0.00 0.00 1.46 -0.22 54 0 179 0
28AUG26 41.00 P 1.87 1.87 1.87 1.77 -0.23 54 15 211 -9
28AUG26 42.00 P 0.00 0.00 0.00 2.12 -0.24 54 0 273 0
28AUG26 43.00 P 2.60 2.89 2.60 2.51 -0.21 54 30 236 0
28AUG26 44.00 P 2.88 2.88 2.88 2.88 -0.31 53 1 293 0
28AUG26 45.00 P 3.74 3.85 3.30 3.34 -0.32 53 49 283 -4
28AUG26 46.00 P 3.58 3.71 3.58 3.91 -0.27 54 30 393 +15
28AUG26 47.00 P 4.11 4.36 4.11 4.36 -0.38 53 18 318 +15
28AUG26 48.00 P 0.00 0.00 0.00 5.05 -0.32 54 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 5.60 -0.40 54 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 6.27 -0.59 54 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 8.18 -0.34 56 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 9.98 -0.51 55 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 12.24 -0.38 58 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.02 -1.00 51 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.26 -1.01 49 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.68 -0.80 50 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.14 -0.66 53 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.59 -0.65 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 -0.03 51 1 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 -0.04 51 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.20 -0.05 52 1 196 0
29SEP26 31.00 P 0.00 0.00 0.00 0.27 -0.07 51 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.36 -0.09 52 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 0.48 -0.09 52 0 487 0
29SEP26 34.00 P 0.00 0.00 0.00 0.61 -0.12 52 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 0.77 -0.13 52 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 0.96 -0.16 52 0 310 0
29SEP26 37.00 P 0.00 0.00 0.00 1.18 -0.18 52 0 709 0
29SEP26 38.00 P 0.00 0.00 0.00 1.43 -0.16 52 0 174 0
29SEP26 39.00 P 0.00 0.00 0.00 1.71 -0.23 52 0 106 0
29SEP26 40.00 P 2.01 2.01 2.01 2.03 -0.23 52 15 322 +15
29SEP26 41.00 P 0.00 0.00 0.00 2.38 -0.23 52 0 234 0
29SEP26 42.00 P 2.96 2.96 2.85 2.76 -0.23 52 35 159 -13
29SEP26 43.00 P 0.00 0.00 0.00 3.18 -0.20 52 0 306 0
29SEP26 44.00 P 4.15 4.15 3.58 3.58 -0.29 52 17 111 -12
29SEP26 45.00 P 4.34 4.58 3.91 4.04 -0.35 51 78 988 -15
29SEP26 46.00 P 4.54 4.55 4.34 4.55 -0.33 52 59 207 +22
29SEP26 47.00 P 4.90 5.07 4.90 5.07 -0.38 51 13 237 +2
29SEP26 48.00 P 5.65 5.65 5.65 5.65 -0.40 51 4 431 0
29SEP26 49.00 P 0.00 0.00 0.00 6.33 -0.35 52 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 6.97 -0.24 52 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 8.53 -0.61 51 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 10.39 -0.67 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.56 -0.48 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.52 -0.70 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.80 -0.58 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.05 -0.87 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.23 -0.73 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.59 -0.72 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 -0.02 50 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 -0.02 50 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.21 -0.02 50 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.27 -0.03 50 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.36 -0.03 50 0 47 0
30DEC26 28.00 P 0.00 0.00 0.00 0.46 -0.04 51 1 106 +1
30DEC26 29.00 P 0.00 0.00 0.00 0.58 -0.05 51 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.71 -0.07 51 1 48 0
30DEC26 31.00 P 0.00 0.00 0.00 0.88 -0.07 51 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 1.06 -0.08 51 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 1.27 -0.09 51 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.50 -0.09 51 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 1.75 -0.13 51 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 2.05 -0.12 51 0 226 0
30DEC26 37.00 P 0.00 0.00 0.00 2.34 -0.15 51 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 2.64 -0.16 51 0 30 0
30DEC26 39.00 P 3.31 3.31 3.31 2.97 -0.20 50 15 30 +14
30DEC26 40.00 P 3.70 3.70 3.70 3.35 -0.19 50 15 33 -5
30DEC26 41.00 P 0.00 0.00 0.00 3.74 -0.21 50 0 30 0
30DEC26 42.00 P 4.12 4.12 4.12 4.16 -0.21 50 4 47 0
30DEC26 43.00 P 0.00 0.00 0.00 4.60 -0.23 50 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 5.07 -0.24 50 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 5.57 -0.25 50 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 6.07 -0.36 50 0 129 0
30DEC26 47.00 P 0.00 0.00 0.00 6.78 -0.29 51 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 7.09 -0.47 49 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 7.66 -0.61 48 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.31 -0.46 49 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 10.12 -0.40 50 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 11.73 -0.56 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.62 -0.58 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.52 -0.69 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.78 -0.53 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.90 -0.60 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.91 -0.72 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.13 -0.75 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.31 +0.03 51 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.41 +0.03 51 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.51 +0.04 51 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.64 +0.04 51 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.77 +0.04 51 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.94 +0.05 51 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.12 +0.05 51 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.29 +0.03 51 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 1.51 +0.02 50 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 1.73 0.00 50 0 34 0
30MAR27 33.00 P 0.00 0.00 0.00 1.96 -0.04 50 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.22 -0.08 50 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.51 -0.10 50 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 2.83 -0.13 50 0 32 0
30MAR27 37.00 P 0.00 0.00 0.00 3.19 -0.13 50 0 41 0
30MAR27 38.00 P 3.80 3.85 3.80 3.54 -0.07 49 5 67 +4
30MAR27 39.00 P 3.80 3.80 3.80 3.91 -0.17 49 4 34 0
30MAR27 40.00 P 0.00 0.00 0.00 4.34 -0.16 49 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 4.78 -0.15 49 0 30 0
30MAR27 42.00 P 5.00 5.00 5.00 5.21 -0.17 49 1 32 0
30MAR27 43.00 P 0.00 0.00 0.00 5.68 -0.18 49 0 60 0
30MAR27 44.00 P 6.58 6.58 6.58 6.19 -0.19 49 17 72 +17
30MAR27 45.00 P 0.00 0.00 0.00 6.70 -0.21 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.21 -0.22 49 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 7.86 -0.16 49 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 8.35 -0.28 49 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 8.94 -0.30 49 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 9.52 -0.10 49 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 11.12 -0.29 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.87 -0.35 49 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 14.58 -0.59 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.48 -0.58 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.59 -0.48 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.44 -0.66 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.67 -0.66 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.87 -0.63 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.92 -0.17 49 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 3.26 -0.15 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 3.65 -0.15 49 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 4.02 -0.15 49 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 4.42 -0.15 49 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 4.82 -0.13 49 0 17 0
29JUN27 40.00 P 0.00 0.00 0.00 5.19 -0.21 48 0 32 0
29JUN27 41.00 P 0.00 0.00 0.00 5.68 -0.17 49 0 23 0
29JUN27 42.00 P 0.00 0.00 0.00 6.12 -0.20 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.60 -0.22 48 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 7.10 -0.23 48 0 17 0
29JUN27 45.00 P 0.00 0.00 0.00 7.63 -0.23 48 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 8.17 -0.25 48 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 8.73 -0.26 48 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.31 -0.27 48 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 9.91 -0.26 48 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 10.53 -0.36 48 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.18 -0.59 48 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 13.70 -0.55 47 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 15.46 -0.54 47 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 17.38 -0.53 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.30 -0.61 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.26 -0.66 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.32 -0.81 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.40 -0.68 47 0 0 0
TOTAL PUT 1,231 31,692 +176
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$ 17.04
29JUN26 13.00 C 0.00 0.00 0.00 4.08 -0.27 130 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.55 -0.31 84 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.05 -0.30 72 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.55 -0.32 60 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.05 -0.30 49 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.55 -0.28 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.05 -0.28 26 0 0 0
29JUN26 16.50 C 0.53 0.53 0.53 0.60 -0.27 29 15 15 +15
29JUN26 17.00 C 0.00 0.00 0.00 0.26 -0.21 29 0 30 0
29JUN26 17.50 C 0.08 0.08 0.08 0.08 -0.12 30 40 55 +25
29JUN26 18.00 C 0.00 0.00 0.00 0.02 -0.05 31 0 153 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 655 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 470 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 353 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 547 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3,524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 818 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 112 0 565 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 150 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 161 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 172 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 182 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 192 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 202 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 211 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 220 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 228 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.13 -0.36 53 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.64 -0.34 48 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.15 -0.32 43 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.61 -0.26 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.15 -0.26 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.72 -0.25 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.33 -0.23 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.02 -0.18 32 0 0 0
30JUL26 17.00 C 0.80 0.80 0.80 0.72 -0.18 31 2 17 +2
30JUL26 17.50 C 0.00 0.00 0.00 0.50 -0.13 31 0 46 0
30JUL26 18.00 C 0.40 0.40 0.40 0.34 -0.11 32 2 166 0
30JUL26 18.50 C 0.00 0.00 0.00 0.22 -0.08 32 0 179 0
30JUL26 19.00 C 0.00 0.00 0.00 0.14 -0.05 32 0 289 0
30JUL26 19.50 C 0.00 0.00 0.00 0.08 -0.04 31 0 133 0
30JUL26 20.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 897 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 193 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 203 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.19 -0.30 44 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.68 -0.30 37 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.18 -0.34 32 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.73 -0.28 32 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.31 -0.25 32 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.92 -0.23 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.57 -0.21 32 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.26 -0.21 32 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.99 -0.18 32 0 17 0
28AUG26 17.50 C 0.00 0.00 0.00 0.76 -0.16 32 0 1 0
28AUG26 18.00 C 0.00 0.00 0.00 0.59 -0.12 32 0 113 0
28AUG26 18.50 C 0.00 0.00 0.00 0.45 -0.10 33 0 84 0
28AUG26 19.00 C 0.00 0.00 0.00 0.33 -0.08 33 0 107 0
28AUG26 19.50 C 0.00 0.00 0.00 0.24 -0.06 33 0 119 0
28AUG26 20.00 C 0.00 0.00 0.00 0.17 -0.05 32 0 202 0
28AUG26 21.00 C 0.13 0.13 0.13 0.08 -0.03 32 30 165 -30
28AUG26 22.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 33 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 115 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.23 -0.26 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.73 -0.26 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.23 -0.29 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.80 -0.25 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.40 -0.24 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.03 -0.22 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.69 -0.21 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.41 -0.21 33 0 0 0
29SEP26 17.00 C 1.18 1.18 1.14 1.16 -0.17 33 19 16 +1
29SEP26 17.50 C 0.00 0.00 0.00 0.92 -0.17 32 0 0 0
29SEP26 18.00 C 0.72 0.72 0.72 0.75 -0.14 33 8 129 -8
29SEP26 18.50 C 0.00 0.00 0.00 0.59 -0.12 33 0 43 0
29SEP26 19.00 C 0.00 0.00 0.00 0.46 -0.10 33 0 137 0
29SEP26 19.50 C 0.00 0.00 0.00 0.36 -0.07 33 0 144 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 -0.07 33 0 258 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 -0.05 32 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.32 -0.23 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.86 -0.25 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.49 -0.21 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.11 -0.19 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.77 -0.16 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.47 -0.12 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.18 -0.11 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.92 -0.10 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.68 -0.08 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.47 -0.07 34 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 1.28 -0.09 34 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 1.11 -0.08 34 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.96 -0.06 34 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.83 -0.05 35 0 45 0
30DEC26 20.00 C 0.65 0.65 0.65 0.74 -0.01 35 30 180 +30
30DEC26 21.00 C 0.00 0.00 0.00 0.51 -0.04 34 0 320 0
30DEC26 22.00 C 0.37 0.37 0.37 0.37 -0.02 34 30 178 +30
30DEC26 23.00 C 0.29 0.29 0.29 0.28 0.00 35 8 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 +0.01 35 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.14 +0.01 35 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 37 0
30DEC26 27.00 C 0.11 0.11 0.11 0.07 0.00 35 30 133 +30
30DEC26 28.00 C 0.00 0.00 0.00 0.05 0.00 35 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 13 0
30MAR27 13.00 C 0.00 0.00 0.00 4.50 -0.23 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.10 -0.23 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.73 -0.23 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.32 -0.29 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.99 -0.28 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.70 -0.18 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.42 -0.22 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.17 -0.16 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.94 -0.13 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.72 -0.14 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.58 -0.11 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.40 -0.11 32 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.23 -0.10 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.06 -0.12 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.95 -0.09 32 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 0.73 -0.07 32 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.56 -0.06 32 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.43 -0.04 32 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.32 -0.03 32 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.24 -0.03 32 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 0.00 32 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 22 0
29JUN27 13.00 C 0.00 0.00 0.00 4.71 -0.22 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.34 -0.19 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.95 -0.21 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.64 -0.22 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.32 -0.21 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.05 -0.20 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.80 -0.19 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.64 -0.11 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.42 -0.09 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.21 -0.10 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.01 -0.17 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.78 -0.15 33 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.62 -0.14 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.47 -0.13 33 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.34 -0.12 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.10 -0.10 33 0 16 0
29JUN27 22.00 C 0.00 0.00 0.00 0.90 -0.10 34 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.74 -0.08 34 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.62 -0.05 34 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.51 -0.05 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.42 -0.04 34 0 3 0
29JUN27 27.00 C 0.00 0.00 0.00 0.34 -0.05 34 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.28 -0.04 34 0 30 0
TOTAL CALL 214 19,799 +95
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 116 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 184 0
29JUN26 17.00 P 0.25 0.25 0.25 0.22 +0.07 30 20 397 -20
29JUN26 17.50 P 0.00 0.00 0.00 0.53 +0.15 29 0 201 0
29JUN26 18.00 P 0.96 1.10 0.96 0.97 +0.23 29 16 663 -16
29JUN26 18.50 P 1.56 1.56 1.49 1.46 +0.27 0 11 258 -11
29JUN26 19.00 P 0.00 0.00 0.00 1.96 +0.28 0 0 613 -15
29JUN26 19.50 P 2.59 2.59 2.59 2.46 +0.28 0 4 150 -100
29JUN26 20.00 P 0.00 0.00 0.00 2.96 +0.28 0 0 30 -185
29JUN26 21.00 P 0.00 0.00 0.00 3.96 +0.28 0 0 90 0
29JUN26 22.00 P 0.00 0.00 0.00 4.96 +0.28 0 0 120 0
29JUN26 23.00 P 0.00 0.00 0.00 5.96 +0.28 0 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.96 +0.28 0 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 7.96 +0.28 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.96 +0.28 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.96 +0.28 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.96 +0.28 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.96 +0.28 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.96 +0.28 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.96 +0.27 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.96 +0.28 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.96 +0.28 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.96 +0.24 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 17.96 +0.28 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 18.96 +0.28 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 26 0
30JUL26 15.00 P 0.08 0.08 0.08 0.08 +0.02 32 27 33 +27
30JUL26 15.50 P 0.00 0.00 0.00 0.14 +0.03 31 0 7 0
30JUL26 16.00 P 0.23 0.28 0.23 0.26 +0.06 32 31 132 +1
30JUL26 16.50 P 0.38 0.38 0.38 0.41 +0.07 31 25 143 +25
30JUL26 17.00 P 0.59 0.64 0.59 0.63 +0.10 31 36 269 +24
30JUL26 17.50 P 0.93 0.93 0.93 0.90 +0.13 30 4 134 -4
30JUL26 18.00 P 0.00 0.00 0.00 1.25 +0.17 31 0 1,095 0
30JUL26 18.50 P 0.00 0.00 0.00 1.63 +0.20 31 0 470 0
30JUL26 19.00 P 0.00 0.00 0.00 2.05 +0.23 31 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 2.50 +0.27 31 0 234 0
30JUL26 20.00 P 0.00 0.00 0.00 2.98 +0.29 32 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 3.96 +0.28 0 0 15 -151
30JUL26 22.00 P 0.00 0.00 0.00 4.96 +0.28 0 0 2 -2
30JUL26 23.00 P 0.00 0.00 0.00 5.96 +0.28 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.96 +0.28 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.96 +0.28 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.96 +0.28 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.96 +0.28 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.96 +0.28 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.96 +0.28 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.96 +0.28 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.96 +0.27 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.19 +0.03 32 0 10 0
28AUG26 15.50 P 0.00 0.00 0.00 0.30 +0.04 32 0 79 0
28AUG26 16.00 P 0.00 0.00 0.00 0.44 +0.06 31 0 171 0
28AUG26 16.50 P 0.00 0.00 0.00 0.62 +0.08 31 0 98 0
28AUG26 17.00 P 0.82 0.88 0.82 0.86 +0.12 32 11 62 +11
28AUG26 17.50 P 0.00 0.00 0.00 1.13 +0.13 31 0 52 0
28AUG26 18.00 P 0.00 0.00 0.00 1.46 +0.16 32 0 55 0
28AUG26 18.50 P 0.00 0.00 0.00 1.81 +0.17 32 0 155 0
28AUG26 19.00 P 0.00 0.00 0.00 2.20 +0.20 32 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 2.62 +0.23 32 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 3.06 +0.27 32 0 431 0
28AUG26 21.00 P 0.00 0.00 0.00 3.98 +0.28 31 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 4.97 +0.28 35 0 15 -15
28AUG26 23.00 P 0.00 0.00 0.00 5.96 +0.26 0 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 6.96 +0.28 0 0 0 -34
28AUG26 25.00 P 0.00 0.00 0.00 7.96 +0.28 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.96 +0.28 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.96 +0.26 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.96 +0.25 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.96 +0.28 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.96 +0.28 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 +0.03 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.27 +0.04 33 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.37 +0.03 32 0 79 0
29SEP26 15.50 P 0.00 0.00 0.00 0.52 +0.07 32 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 0.70 +0.09 32 0 74 0
29SEP26 16.50 P 0.87 0.90 0.87 0.92 +0.09 32 10 62 0
29SEP26 17.00 P 1.16 1.16 1.16 1.18 +0.14 32 2 100 0
29SEP26 17.50 P 0.00 0.00 0.00 1.53 +0.22 33 0 93 0
29SEP26 18.00 P 0.00 0.00 0.00 1.78 +0.15 31 0 163 0
29SEP26 18.50 P 0.00 0.00 0.00 2.16 +0.17 32 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 2.54 +0.19 32 0 258 0
29SEP26 19.50 P 0.00 0.00 0.00 2.94 +0.22 32 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 3.36 +0.24 32 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 4.24 +0.25 32 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.17 +0.26 31 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 6.12 +0.24 28 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.09 +0.25 0 0 156 0
29SEP26 25.00 P 8.08 8.08 8.08 8.07 +0.28 0 41 146 -41
29SEP26 26.00 P 0.00 0.00 0.00 9.05 +0.27 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.04 +0.27 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.02 +0.27 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.98 +0.21 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.97 +0.28 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.96 +0.26 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.05 +0.37 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.04 +0.28 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.04 +0.29 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.03 +0.28 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.03 +0.29 53 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.26 +0.06 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.36 +0.09 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.47 +0.10 34 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.60 +0.11 34 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.76 +0.13 34 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.95 +0.16 34 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 1.15 +0.16 34 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 1.39 +0.18 34 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.65 +0.16 33 0 50 0
30DEC26 17.50 P 0.00 0.00 0.00 1.98 +0.22 34 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 2.29 +0.29 34 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.54 +0.23 33 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.88 +0.24 32 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 3.23 +0.24 32 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.61 +0.24 32 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.43 +0.21 31 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.27 +0.21 30 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.18 +0.19 28 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.13 +0.23 28 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 8.10 +0.23 26 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.07 +0.24 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.04 +0.25 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.03 +0.26 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.98 +0.21 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.97 +0.22 0 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 13.96 +0.23 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.05 +0.33 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.04 +0.28 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.04 +0.29 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.03 +0.28 37 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 19.03 +0.29 43 0 0 0
30MAR27 13.00 P 0.34 0.34 0.34 0.35 +0.03 31 2 2 +2
30MAR27 13.50 P 0.00 0.00 0.00 0.45 +0.02 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.58 +0.06 31 0 31 0
30MAR27 14.50 P 0.00 0.00 0.00 0.73 +0.08 31 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.89 +0.08 31 0 84 0
30MAR27 15.50 P 0.00 0.00 0.00 1.09 +0.08 31 0 210 0
30MAR27 16.00 P 0.00 0.00 0.00 1.32 +0.11 31 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.56 +0.11 31 0 22 0
30MAR27 17.00 P 1.68 1.68 1.68 1.83 +0.13 31 2 118 +2
30MAR27 17.50 P 0.00 0.00 0.00 2.13 +0.15 32 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.36 +0.14 30 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.69 +0.14 31 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 3.01 +0.13 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 3.41 +0.17 31 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.93 +0.32 34 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 4.57 +0.19 30 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.42 +0.22 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.29 +0.21 30 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 7.20 +0.21 29 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.15 +0.24 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.10 +0.25 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.07 +0.24 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.04 +0.25 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.02 +0.25 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.01 +0.26 0 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 13.99 +0.26 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.05 +0.32 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.04 +0.28 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.04 +0.29 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.58 +0.01 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.74 +0.05 34 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.90 +0.04 34 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 1.06 +0.07 34 0 8 0
29JUN27 15.00 P 1.25 1.25 1.25 1.25 +0.07 34 4 32 +4
29JUN27 15.50 P 0.00 0.00 0.00 1.47 +0.08 34 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.70 +0.07 34 0 15 0
29JUN27 16.50 P 0.00 0.00 0.00 1.96 +0.08 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.23 +0.08 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.51 +0.08 34 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.81 +0.12 34 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.14 +0.13 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.48 +0.14 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.84 +0.15 34 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.21 +0.16 35 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.00 +0.21 35 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.79 +0.21 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.63 +0.22 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.49 +0.20 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.36 +0.20 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.25 +0.20 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.20 +0.24 34 0 0 0
29JUN27 28.00 P 11.20 11.20 11.20 11.08 +0.21 27 4 4 +4
TOTAL PUT 250 13,665 -494
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 73.65
26JUN26 47.00 C 0.00 0.00 0.00 26.66 +0.70 198 0 0 0
26JUN26 48.00 C 0.00 0.00 0.00 25.66 +0.70 189 0 0 0
26JUN26 49.00 C 0.00 0.00 0.00 24.66 +0.70 179 0 0 0
26JUN26 50.00 C 0.00 0.00 0.00 23.66 +0.70 170 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 21.16 +0.70 147 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 18.66 +0.70 126 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 16.16 +0.70 105 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 13.66 +0.69 85 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 11.16 +0.69 65 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 8.66 +0.68 0 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 6.17 +0.72 51 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 3.73 +0.59 45 0 17 0
26JUN26 72.50 C 0.00 0.00 0.00 1.53 +0.29 38 0 45 0
26JUN26 75.00 C 0.47 0.47 0.30 0.46 +0.08 45 49 255 +25
26JUN26 77.50 C 0.00 0.00 0.00 0.12 +0.02 51 0 138 0
26JUN26 80.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 72 0
26JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 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 0.00 129 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.67 +0.70 159 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.67 +0.70 151 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.65 +0.68 0 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 28.65 +0.68 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.65 +0.68 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.66 +0.69 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.66 +0.69 0 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 24.66 +0.69 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.66 +0.69 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.16 +0.69 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.66 +0.68 0 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 16.16 +0.68 0 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 13.66 +0.68 0 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 11.18 +0.69 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.69 +0.67 46 0 0 0
29JUN26 67.50 C 6.45 6.45 6.45 6.24 +0.64 43 2 35 +2
29JUN26 70.00 C 0.00 0.00 0.00 3.75 +0.48 29 0 55 0
29JUN26 72.50 C 1.53 1.79 1.53 1.71 +0.28 29 5 449 -3
29JUN26 75.00 C 0.50 0.78 0.40 0.57 +0.08 31 73 1,144 +4
29JUN26 77.50 C 0.15 0.15 0.11 0.13 +0.01 32 4 1,390 +4
29JUN26 80.00 C 0.03 0.04 0.03 0.03 0.00 35 65 877 -65
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2,522 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 2 2,440 -2
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,317 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 2 3,712 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,546 0
29JUN26 95.00 C 0.02 0.02 0.02 0.01 0.00 81 1 2,531 -1
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 982 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 929 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,590 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 109 0 386 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 116 0 481 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 122 0 717 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 128 0 324 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 134 0 324 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 140 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 145 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 161 0 320 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 166 0 230 0
03JUL26 47.00 C 0.00 0.00 0.00 26.68 +0.69 0 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 25.68 +0.68 0 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 24.68 +0.69 0 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 23.68 +0.68 0 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 21.19 +0.69 73 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 18.69 +0.69 60 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 16.19 +0.68 0 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 13.69 +0.68 0 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 11.20 +0.66 40 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 8.72 +0.61 37 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 6.30 +0.53 36 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 3.92 +0.37 29 0 25 0
03JUL26 72.50 C 0.00 0.00 0.00 2.08 +0.22 30 0 30 0
03JUL26 75.00 C 1.05 1.05 0.86 0.94 +0.16 32 67 202 -13
03JUL26 77.50 C 0.00 0.00 0.00 0.37 +0.10 33 0 11 0
03JUL26 80.00 C 0.10 0.10 0.10 0.12 +0.04 34 25 26 +15
03JUL26 82.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 31.70 +0.61 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 30.70 +0.59 0 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 29.71 +0.59 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 28.71 +0.59 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 27.72 +0.59 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 26.72 +0.58 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 25.73 +0.59 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.73 +0.58 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.74 +0.59 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.25 +0.58 0 0 4 0
30JUL26 55.00 C 0.00 0.00 0.00 19.01 +0.90 55 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 16.33 +0.66 33 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 13.94 +0.67 37 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.56 +0.59 35 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 9.57 +0.89 40 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.06 +0.48 32 0 2 0
30JUL26 70.00 C 5.68 5.68 4.92 5.12 +0.42 31 60 214 +30
30JUL26 72.50 C 3.67 3.80 3.58 3.48 +0.32 30 5 252 -4
30JUL26 75.00 C 2.06 2.10 2.06 2.21 +0.22 29 10 344 -9
30JUL26 77.50 C 1.50 1.50 1.28 1.38 +0.17 29 11 282 0
30JUL26 80.00 C 0.71 0.80 0.67 0.82 +0.13 30 45 656 +33
30JUL26 82.50 C 0.38 0.44 0.38 0.47 +0.09 30 57 473 +23
30JUL26 85.00 C 0.00 0.00 0.00 0.26 +0.06 31 0 2,125 0
30JUL26 87.50 C 0.00 0.00 0.00 0.15 +0.05 31 0 522 0
30JUL26 90.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 892 0
30JUL26 92.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 384 0
30JUL26 95.00 C 0.07 0.07 0.07 0.02 +0.01 32 40 132 -31
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 722 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 835 0
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 40 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 47 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 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 61 0 183 0
28AUG26 42.00 C 0.00 0.00 0.00 31.81 +0.58 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 30.84 +0.65 0 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 29.85 +0.61 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 28.86 +0.61 0 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 27.86 +0.60 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 26.88 +0.60 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.89 +0.60 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.88 +0.69 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.89 +0.68 0 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 21.45 +0.66 35 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.04 +0.64 37 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 16.68 +0.66 37 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 14.34 +0.63 36 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 12.10 +0.63 35 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 9.91 +0.47 33 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 7.94 +0.42 32 0 31 0
28AUG26 70.00 C 6.09 6.09 6.09 6.12 +0.39 31 15 94 +15
28AUG26 72.50 C 4.76 4.76 4.76 4.53 +0.22 30 3 156 +3
28AUG26 75.00 C 0.00 0.00 0.00 3.34 +0.24 30 0 2,268 0
28AUG26 77.50 C 0.00 0.00 0.00 2.35 +0.18 30 0 258 0
28AUG26 80.00 C 1.61 1.66 1.61 1.63 +0.14 30 11 121 0
28AUG26 82.50 C 1.09 1.15 1.08 1.12 +0.12 30 77 268 +76
28AUG26 85.00 C 0.72 0.76 0.72 0.76 +0.13 30 307 1,139 +105
28AUG26 87.50 C 0.52 0.52 0.52 0.49 +0.11 30 30 420 0
28AUG26 90.00 C 0.00 0.00 0.00 0.30 +0.08 30 0 278 0
28AUG26 92.50 C 0.00 0.00 0.00 0.19 +0.07 30 0 347 0
28AUG26 95.00 C 0.20 0.20 0.20 0.11 +0.04 30 61 735 0
28AUG26 97.50 C 0.00 0.00 0.00 0.07 +0.03 30 0 414 0
28AUG26 100.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 128 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 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 41 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 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.87 +0.59 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.88 +0.62 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.89 +0.64 0 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 28.90 +0.58 29 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 27.92 +0.59 38 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 26.93 +0.61 37 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 25.91 +0.57 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.92 +0.55 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 23.95 +0.55 33 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.55 +0.55 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.22 +0.65 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.87 +0.64 36 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.60 +0.68 35 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 12.27 +0.48 32 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 10.24 +0.43 31 0 70 0
29SEP26 67.50 C 0.00 0.00 0.00 8.39 +0.41 31 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 6.75 +0.44 31 0 44 0
29SEP26 72.50 C 0.00 0.00 0.00 5.18 +0.21 30 0 33 0
29SEP26 75.00 C 0.00 0.00 0.00 4.04 +0.34 30 0 504 0
29SEP26 77.50 C 3.06 3.08 3.06 3.05 +0.21 30 7 825 +7
29SEP26 80.00 C 0.00 0.00 0.00 2.28 +0.15 30 0 389 0
29SEP26 82.50 C 1.69 1.69 1.69 1.70 +0.12 30 1 1,304 0
29SEP26 85.00 C 1.30 1.30 1.20 1.26 +0.08 30 19 3,216 +17
29SEP26 87.50 C 1.01 1.01 0.97 0.92 +0.07 31 45 367 0
29SEP26 90.00 C 0.00 0.00 0.00 0.66 +0.06 31 0 416 0
29SEP26 92.50 C 0.55 0.55 0.55 0.46 +0.04 31 30 348 -30
29SEP26 95.00 C 0.00 0.00 0.00 0.32 +0.03 31 0 998 0
29SEP26 97.50 C 0.00 0.00 0.00 0.22 +0.02 31 0 56 0
29SEP26 100.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 287 0
29SEP26 102.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 0.00 31 0 315 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 0.00 31 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 32.05 +0.65 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 31.10 +0.69 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.16 +0.66 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.20 +0.66 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.26 +0.65 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.31 +0.66 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.38 +0.67 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.43 +0.65 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.51 +0.66 39 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 22.20 +0.59 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.93 +0.64 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.64 +0.45 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.67 +0.56 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.65 +0.64 32 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 11.77 +0.51 31 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 10.09 +0.46 31 0 40 0
30DEC26 70.00 C 0.00 0.00 0.00 8.61 +0.41 31 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 7.23 +0.36 30 0 31 0
30DEC26 75.00 C 0.00 0.00 0.00 6.01 +0.30 30 0 255 0
30DEC26 77.50 C 0.00 0.00 0.00 4.98 +0.27 30 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 4.11 +0.24 30 0 163 0
30DEC26 82.50 C 0.00 0.00 0.00 3.36 +0.19 30 0 613 0
30DEC26 85.00 C 0.00 0.00 0.00 2.78 +0.23 30 0 454 0
30DEC26 87.50 C 2.35 2.35 2.35 2.24 +0.12 30 2 1,667 +2
30DEC26 90.00 C 0.00 0.00 0.00 1.80 +0.12 30 0 1,441 0
30DEC26 92.50 C 0.00 0.00 0.00 1.44 +0.08 30 0 470 0
30DEC26 95.00 C 0.00 0.00 0.00 1.13 +0.05 30 0 208 0
30DEC26 97.50 C 0.00 0.00 0.00 0.90 +0.05 30 0 331 0
30DEC26 100.00 C 0.00 0.00 0.00 0.71 +0.04 30 0 95 0
30DEC26 102.50 C 0.00 0.00 0.00 0.55 +0.03 30 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.43 +0.02 30 0 104 0
30DEC26 107.50 C 0.00 0.00 0.00 0.33 +0.02 30 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.26 +0.01 30 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.19 0.00 29 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.15 0.00 29 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.12 +0.01 30 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.09 0.00 30 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.07 0.00 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.04 0.00 30 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.03 0.00 30 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 32.64 +0.55 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.74 +0.60 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.78 +0.54 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.86 +0.55 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.96 +0.59 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.04 +0.59 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.13 +0.59 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.22 +0.58 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.33 +0.57 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.11 +0.57 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.91 +0.50 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.99 +0.63 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.96 +0.55 33 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 15.10 +0.60 33 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 13.10 +0.48 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.52 +0.43 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.16 +0.40 31 0 40 0
30MAR27 72.50 C 0.00 0.00 0.00 8.83 +0.37 30 0 72 0
30MAR27 75.00 C 0.00 0.00 0.00 7.63 +0.33 30 0 222 0
30MAR27 77.50 C 0.00 0.00 0.00 6.59 +0.31 30 0 23 0
30MAR27 80.00 C 0.00 0.00 0.00 5.66 +0.29 30 0 82 0
30MAR27 82.50 C 0.00 0.00 0.00 4.84 +0.25 30 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 4.10 +0.19 30 0 660 0
30MAR27 87.50 C 0.00 0.00 0.00 3.49 +0.16 30 0 193 0
30MAR27 90.00 C 0.00 0.00 0.00 2.91 +0.11 29 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 2.46 +0.10 29 0 21 0
30MAR27 95.00 C 0.00 0.00 0.00 2.04 +0.06 29 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 1.71 +0.05 29 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.40 +0.03 29 0 486 0
30MAR27 102.50 C 0.00 0.00 0.00 1.17 +0.02 29 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 0.95 +0.03 29 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.79 0.00 29 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 0.63 -0.01 29 0 68 0
30MAR27 112.50 C 0.00 0.00 0.00 0.53 -0.01 29 0 17 0
30MAR27 115.00 C 0.00 0.00 0.00 0.42 -0.01 29 0 21 0
30MAR27 117.50 C 0.00 0.00 0.00 0.35 0.00 29 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 0.28 -0.01 29 0 51 0
30MAR27 122.50 C 0.00 0.00 0.00 0.22 -0.02 28 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.18 -0.02 28 0 47 0
30MAR27 127.50 C 0.51 0.51 0.51 0.14 -0.02 28 15 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 73 0
29JUN27 46.00 C 0.00 0.00 0.00 29.42 +0.52 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.52 +0.52 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.63 +0.52 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.74 +0.51 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.87 +0.51 35 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.78 +0.60 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.71 +0.59 33 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 19.72 +0.53 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.83 +0.55 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.02 +0.50 31 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 14.37 +0.42 31 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 12.59 +0.05 29 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 11.20 +0.45 29 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 9.90 +0.40 29 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 8.74 +0.37 29 0 160 0
29JUN27 77.50 C 0.00 0.00 0.00 7.69 +0.33 29 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 6.75 +0.21 29 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 5.93 +0.18 29 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 5.20 +0.10 29 0 71 0
29JUN27 87.50 C 0.00 0.00 0.00 4.58 +0.12 29 0 6 0
29JUN27 90.00 C 4.00 4.05 4.00 4.02 +0.06 29 9 34 +9
29JUN27 92.50 C 0.00 0.00 0.00 3.43 -0.02 29 0 20 0
29JUN27 95.00 C 0.00 0.00 0.00 2.97 -0.09 29 0 50 0
29JUN27 97.50 C 0.00 0.00 0.00 2.50 -0.18 29 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 2.15 -0.20 29 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 1.80 -0.28 28 0 2 0
29JUN27 105.00 C 2.02 2.02 2.02 1.53 -0.27 28 15 19 +15
29JUN27 107.50 C 0.00 0.00 0.00 1.28 -0.31 28 0 7 0
29JUN27 110.00 C 0.00 0.00 0.00 1.06 -0.34 28 0 19 0
29JUN27 112.50 C 0.00 0.00 0.00 0.89 -0.33 28 0 7 0
TOTAL CALL 1,170 65,249 +227
26JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
26JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
26JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 10 0
26JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.05 51 0 15 0
26JUN26 70.00 P 0.09 0.09 0.09 0.07 -0.16 45 10 82 +2
26JUN26 72.50 P 0.51 0.58 0.51 0.43 -0.38 41 26 187 +23
26JUN26 75.00 P 0.00 0.00 0.00 1.77 -0.62 43 0 93 0
26JUN26 77.50 P 0.00 0.00 0.00 4.00 -0.67 55 0 45 0
26JUN26 80.00 P 0.00 0.00 0.00 6.49 -0.65 77 0 1 0
26JUN26 82.50 P 0.00 0.00 0.00 8.99 -0.65 98 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 11.49 -0.65 118 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 13.99 -0.65 136 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 16.48 -0.66 152 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 18.98 -0.66 169 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 21.48 -0.66 184 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 23.98 -0.66 199 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 26.48 -0.66 214 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 28.98 -0.66 228 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 31.48 -0.66 242 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 33.98 -0.66 256 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 161 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 154 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 148 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 142 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 136 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 130 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 124 0 175 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 110 0 189 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2,717 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 510 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 981 0
29JUN26 62.50 P 0.02 0.02 0.02 0.01 -0.01 57 1 680 -1
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 2,091 0
29JUN26 67.50 P 0.04 0.04 0.04 0.05 -0.07 41 40 1,105 0
29JUN26 70.00 P 0.17 0.23 0.16 0.18 -0.17 36 14 3,322 -8
29JUN26 72.50 P 0.56 0.56 0.52 0.60 -0.42 31 9 3,057 +7
29JUN26 75.00 P 1.95 1.95 1.76 1.88 -0.61 31 6 2,696 -6
29JUN26 77.50 P 3.80 3.89 3.80 4.00 -0.72 35 11 2,261 -11
29JUN26 80.00 P 6.60 6.60 6.51 6.49 -0.68 50 7 5,273 0
29JUN26 82.50 P 0.00 0.00 0.00 8.99 -0.74 63 0 1,551 -207
29JUN26 85.00 P 0.00 0.00 0.00 11.49 -0.66 76 0 2,979 -11
29JUN26 87.50 P 0.00 0.00 0.00 13.99 -0.65 87 0 44 0
29JUN26 90.00 P 0.00 0.00 0.00 16.49 -0.65 99 0 188 0
29JUN26 92.50 P 0.00 0.00 0.00 18.99 -0.65 110 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 21.48 -0.66 118 0 199 0
29JUN26 97.50 P 0.00 0.00 0.00 23.99 -0.65 129 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 26.48 -0.66 137 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 28.98 -0.66 146 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.48 -0.66 155 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.98 -0.66 163 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.49 -0.62 173 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.88 -0.73 153 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.38 -0.73 160 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.88 -0.73 167 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.35 -0.76 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 48.88 -0.73 180 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.46 -0.65 211 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.99 -0.62 224 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.38 -0.73 197 0 0 0
03JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.04 42 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.03 -0.08 38 0 0 0
03JUL26 67.50 P 0.20 0.20 0.20 0.11 -0.15 36 1 5 +1
03JUL26 70.00 P 0.00 0.00 0.00 0.35 -0.26 34 0 16 0
03JUL26 72.50 P 0.92 0.93 0.90 0.97 -0.40 32 60 33 -30
03JUL26 75.00 P 0.00 0.00 0.00 2.33 -0.45 34 0 0 0
03JUL26 77.50 P 4.29 4.29 4.29 4.31 -0.55 38 3 3 +3
03JUL26 80.00 P 0.00 0.00 0.00 6.49 -0.68 38 0 5 0
03JUL26 82.50 P 0.00 0.00 0.00 8.99 -0.74 48 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 11.49 -0.66 57 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 13.99 -0.65 66 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 16.49 -0.65 75 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 18.99 -0.65 83 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 21.48 -0.66 90 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 23.99 -0.65 98 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 26.48 -0.66 104 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 28.98 -0.66 111 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 31.48 -0.66 117 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 16 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 50 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 123 0
30JUL26 57.50 P 0.00 0.00 0.00 0.06 -0.04 39 0 186 0
30JUL26 60.00 P 0.00 0.00 0.00 0.12 -0.07 37 0 196 0
30JUL26 62.50 P 0.31 0.31 0.31 0.25 -0.10 36 1 215 0
30JUL26 65.00 P 0.51 0.51 0.50 0.47 -0.14 35 78 548 +65
30JUL26 67.50 P 0.82 0.82 0.82 0.84 -0.18 34 1 588 +1
30JUL26 70.00 P 1.35 1.49 1.35 1.36 -0.28 31 4 1,789 -3
30JUL26 72.50 P 2.15 2.15 2.10 2.21 -0.35 30 6 746 0
30JUL26 75.00 P 3.39 3.39 3.39 3.48 -0.41 30 2 638 -2
30JUL26 77.50 P 5.29 5.29 4.99 5.17 -0.43 31 28 809 +27
30JUL26 80.00 P 0.00 0.00 0.00 7.10 -0.51 31 0 1,863 0
30JUL26 82.50 P 8.88 8.88 8.88 9.31 -0.71 33 1 383 +1
30JUL26 85.00 P 0.00 0.00 0.00 11.62 -0.68 35 0 596 0
30JUL26 87.50 P 0.00 0.00 0.00 13.99 -0.73 36 0 345 0
30JUL26 90.00 P 0.00 0.00 0.00 16.49 -0.65 40 0 31 0
30JUL26 92.50 P 0.00 0.00 0.00 18.99 -0.65 45 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 21.57 -0.57 52 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.99 -0.65 53 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.57 -0.57 60 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 29.07 -0.57 64 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 31.57 -0.57 67 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 33.98 -0.66 67 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 36.49 -0.62 71 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 38.88 -0.73 65 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 41.57 -0.54 81 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 44.08 -0.53 84 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 46.35 -0.76 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 49.07 -0.54 90 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 51.53 -0.58 91 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 54.03 -0.58 93 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 56.53 -0.58 96 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 35 0
28AUG26 52.50 P 0.17 0.17 0.17 0.05 -0.04 37 21 46 0
28AUG26 55.00 P 0.00 0.00 0.00 0.10 -0.06 36 0 91 0
28AUG26 57.50 P 0.00 0.00 0.00 0.18 -0.11 35 0 225 0
28AUG26 60.00 P 0.00 0.00 0.00 0.33 -0.15 34 0 181 0
28AUG26 62.50 P 0.66 0.73 0.66 0.59 -0.18 34 77 411 +20
28AUG26 65.00 P 0.00 0.00 0.00 0.97 -0.20 33 0 318 0
28AUG26 67.50 P 1.52 1.52 1.52 1.51 -0.21 33 20 339 +20
28AUG26 70.00 P 0.00 0.00 0.00 2.20 -0.28 32 0 692 0
28AUG26 72.50 P 0.00 0.00 0.00 3.15 -0.35 31 0 455 0
28AUG26 75.00 P 4.21 4.21 4.21 4.39 -0.37 30 2 330 -2
28AUG26 77.50 P 0.00 0.00 0.00 5.94 -0.47 30 0 355 0
28AUG26 80.00 P 0.00 0.00 0.00 7.69 -0.53 30 0 278 0
28AUG26 82.50 P 0.00 0.00 0.00 9.67 -0.54 30 0 267 0
28AUG26 85.00 P 0.00 0.00 0.00 11.95 -0.71 32 0 196 0
28AUG26 87.50 P 0.00 0.00 0.00 14.09 -0.63 31 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 16.61 -0.68 35 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 19.02 -0.62 36 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.57 -0.57 41 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.03 -0.61 43 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.57 -0.57 47 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.07 -0.57 50 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.57 -0.57 53 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 34.03 -0.61 54 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 36.53 -0.58 57 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 39.03 -0.58 59 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 41.57 -0.54 63 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 44.08 -0.53 66 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 46.53 -0.58 66 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 49.07 -0.54 70 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 51.53 -0.58 71 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 54.03 -0.58 73 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 56.53 -0.58 75 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29SEP26 46.00 P 0.14 0.14 0.14 0.01 -0.03 33 2 178 -2
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.04 34 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 -0.04 34 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 -0.08 34 0 362 0
29SEP26 55.00 P 0.00 0.00 0.00 0.20 -0.12 33 0 351 0
29SEP26 57.50 P 0.00 0.00 0.00 0.36 -0.16 33 0 136 0
29SEP26 60.00 P 0.00 0.00 0.00 0.62 -0.20 32 0 309 0
29SEP26 62.50 P 0.00 0.00 0.00 0.99 -0.24 32 0 622 0
29SEP26 65.00 P 0.00 0.00 0.00 1.51 -0.23 32 0 1,775 0
29SEP26 67.50 P 2.30 2.30 2.30 2.17 -0.23 31 30 3,791 0
29SEP26 70.00 P 0.00 0.00 0.00 3.01 -0.28 31 0 592 0
29SEP26 72.50 P 4.05 4.05 3.91 4.05 -0.34 30 16 1,179 -8
29SEP26 75.00 P 0.00 0.00 0.00 5.34 -0.36 30 0 1,889 0
29SEP26 77.50 P 0.00 0.00 0.00 6.92 -0.43 30 0 626 0
29SEP26 80.00 P 8.59 8.59 8.59 8.71 -0.50 31 1 3,707 +1
29SEP26 82.50 P 0.00 0.00 0.00 10.55 -0.59 30 0 1,050 0
29SEP26 85.00 P 0.00 0.00 0.00 12.58 -0.62 30 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 14.76 -0.49 30 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 17.02 -0.48 31 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 19.34 -0.68 31 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 21.73 -0.60 32 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 24.14 -0.67 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 26.57 -0.61 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.07 -0.57 37 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.57 -0.57 39 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.03 -0.61 40 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 36.53 -0.58 43 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 39.03 -0.58 45 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.57 -0.54 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.08 -0.53 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.53 -0.58 51 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 49.07 -0.54 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.53 -0.58 56 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.03 -0.58 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.53 -0.58 59 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 0.00 36 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.09 0.00 35 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.11 0.00 35 0 70 0
30DEC26 45.00 P 0.00 0.00 0.00 0.14 0.00 35 0 71 0
30DEC26 46.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.25 -0.01 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.29 -0.02 34 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.36 -0.01 34 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.54 -0.04 34 0 75 0
30DEC26 55.00 P 0.89 0.89 0.89 0.80 -0.05 33 2 199 +2
30DEC26 57.50 P 1.20 1.20 1.20 1.14 -0.08 33 30 265 +30
30DEC26 60.00 P 0.00 0.00 0.00 1.54 -0.14 32 0 2,179 0
30DEC26 62.50 P 0.00 0.00 0.00 2.03 -0.17 31 0 1,311 0
30DEC26 65.00 P 0.00 0.00 0.00 2.67 -0.18 31 0 529 0
30DEC26 67.50 P 0.00 0.00 0.00 3.44 -0.24 30 0 227 0
30DEC26 70.00 P 0.00 0.00 0.00 4.36 -0.28 30 0 488 0
30DEC26 72.50 P 0.00 0.00 0.00 5.47 -0.33 29 0 612 0
30DEC26 75.00 P 0.00 0.00 0.00 6.76 -0.38 29 0 530 0
30DEC26 77.50 P 0.00 0.00 0.00 8.23 -0.44 29 0 287 0
30DEC26 80.00 P 0.00 0.00 0.00 9.96 -0.50 29 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 11.67 -0.57 29 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 13.59 -0.85 29 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 15.61 -0.42 29 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 17.72 -0.60 29 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 19.91 -0.55 30 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 22.13 -0.52 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.43 -0.60 30 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 26.77 -0.61 30 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 29.14 -0.55 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.57 -0.57 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.03 -0.61 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.53 -0.58 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.06 -0.59 36 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.57 -0.54 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.08 -0.53 39 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.56 -0.55 40 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.07 -0.54 42 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 51.56 -0.55 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.06 -0.55 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.56 -0.55 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.18 -0.02 34 0 95 0
30MAR27 43.00 P 0.00 0.00 0.00 0.21 -0.04 34 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 0.26 -0.04 34 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 0.31 -0.04 34 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 0.36 -0.06 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.43 -0.06 33 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.50 -0.07 33 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 0.59 -0.08 33 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.69 -0.08 33 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.97 -0.11 33 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 1.32 -0.14 32 0 41 0
30MAR27 57.50 P 0.00 0.00 0.00 1.73 -0.15 32 0 97 0
30MAR27 60.00 P 0.00 0.00 0.00 2.21 -0.17 31 0 225 0
30MAR27 62.50 P 0.00 0.00 0.00 2.82 -0.21 31 0 62 0
30MAR27 65.00 P 0.00 0.00 0.00 3.55 -0.22 30 0 1,117 0
30MAR27 67.50 P 0.00 0.00 0.00 4.42 -0.25 30 0 104 0
30MAR27 70.00 P 0.00 0.00 0.00 5.38 -0.30 29 0 981 0
30MAR27 72.50 P 0.00 0.00 0.00 6.46 -0.33 29 0 191 0
30MAR27 75.00 P 0.00 0.00 0.00 7.73 -0.39 29 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 9.26 -0.40 29 0 125 0
30MAR27 80.00 P 0.00 0.00 0.00 10.87 -0.40 29 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 12.56 -0.48 29 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 14.39 -0.67 29 0 619 0
30MAR27 87.50 P 0.00 0.00 0.00 16.31 -0.52 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 18.43 -0.42 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.39 -0.56 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.57 -0.57 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.82 -0.53 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.09 -0.53 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.42 -0.52 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.78 -0.51 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.18 -0.49 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.53 -0.58 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 39.06 -0.59 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.57 -0.54 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 44.08 -0.53 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 46.56 -0.55 36 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 49.07 -0.54 37 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 51.56 -0.55 38 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 54.06 -0.55 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 56.56 -0.55 41 0 0 0
29JUN27 46.00 P 0.97 0.97 0.97 0.60 -0.09 33 1 3 +1
29JUN27 47.00 P 0.00 0.00 0.00 0.70 -0.11 33 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.81 -0.11 33 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.91 -0.14 33 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.04 -0.15 32 0 3 0
29JUN27 52.50 P 1.67 1.67 1.67 1.40 -0.18 32 1 73 +1
29JUN27 55.00 P 0.00 0.00 0.00 1.87 -0.18 32 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 2.41 -0.23 32 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 3.04 -0.25 32 0 73 0
29JUN27 62.50 P 0.00 0.00 0.00 3.80 -0.25 31 0 75 0
29JUN27 65.00 P 0.00 0.00 0.00 4.63 -0.24 31 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 5.54 -0.29 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 6.61 -0.31 31 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 7.79 -0.33 30 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 9.08 -0.38 30 0 245 0
29JUN27 77.50 P 0.00 0.00 0.00 10.44 -0.44 30 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 12.01 -0.79 30 0 16 0
29JUN27 82.50 P 0.00 0.00 0.00 13.67 -0.44 30 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 15.44 -0.44 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 17.29 -0.44 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 19.25 -0.42 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.19 -0.47 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.25 -0.49 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.37 -0.50 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.59 -0.51 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.80 -0.50 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 32.06 -0.50 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.36 -0.58 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.76 -0.53 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.13 -0.52 30 0 0 0
TOTAL PUT 512 83,067 -86
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$ 4.33
29JUN26 3.30 C 0.00 0.00 0.00 1.03 +0.09 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.94 +0.10 118 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.83 +0.09 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.74 +0.10 94 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.63 +0.09 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.54 +0.09 71 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.44 +0.09 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.34 +0.07 48 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.25 +0.05 46 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.18 +0.05 50 0 103 0
29JUN26 4.30 C 0.00 0.00 0.00 0.12 +0.04 51 0 168 0
29JUN26 4.40 C 0.10 0.13 0.10 0.07 +0.02 49 55 330 -15
29JUN26 4.50 C 0.06 0.07 0.06 0.04 +0.01 49 60 42 -57
29JUN26 4.60 C 0.00 0.00 0.00 0.02 0.00 49 0 196 0
29JUN26 4.70 C 0.02 0.02 0.02 0.01 0.00 50 2 289 +2
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 131 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 445 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 77 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 0.00 115 0 806 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 131 0 402 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 147 0 247 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 162 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 175 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 189 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 201 0 1,110 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 213 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 224 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 235 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 246 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 256 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 292 0 100 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 308 0 1 0
30JUL26 3.30 C 0.00 0.00 0.00 1.03 +0.07 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.94 +0.10 29 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.84 +0.09 24 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.75 +0.08 36 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.66 +0.07 37 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.58 +0.06 40 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.52 +0.07 46 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.44 +0.06 44 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.39 +0.06 47 0 17 0
30JUL26 4.20 C 0.00 0.00 0.00 0.32 +0.05 45 0 185 0
30JUL26 4.30 C 0.00 0.00 0.00 0.27 +0.04 46 0 106 0
30JUL26 4.40 C 0.21 0.29 0.21 0.22 +0.03 45 60 508 +59
30JUL26 4.50 C 0.00 0.00 0.00 0.18 +0.03 45 0 324 0
30JUL26 4.60 C 0.00 0.00 0.00 0.15 +0.03 46 0 224 0
30JUL26 4.70 C 0.00 0.00 0.00 0.12 +0.02 46 0 41 0
30JUL26 4.80 C 0.12 0.12 0.12 0.10 +0.02 47 100 221 +85
30JUL26 4.90 C 0.10 0.12 0.10 0.08 +0.02 47 205 227 +118
30JUL26 5.00 C 0.10 0.10 0.09 0.07 +0.02 49 17 72 -13
30JUL26 5.25 C 0.00 0.00 0.00 0.04 +0.01 49 0 406 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 0.00 48 0 57 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 668 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.06 +0.09 39 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.97 +0.10 41 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.88 +0.07 40 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.82 +0.10 47 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.71 +0.07 40 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.65 +0.08 43 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.57 +0.06 42 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.51 +0.03 43 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.47 +0.07 46 0 170 0
28AUG26 4.20 C 0.00 0.00 0.00 0.40 +0.05 44 0 72 0
28AUG26 4.30 C 0.00 0.00 0.00 0.35 +0.05 44 0 15 0
28AUG26 4.40 C 0.34 0.34 0.34 0.30 +0.04 44 30 30 +30
28AUG26 4.50 C 0.00 0.00 0.00 0.26 +0.04 44 0 28 0
28AUG26 4.60 C 0.26 0.26 0.23 0.23 +0.04 45 45 42 -3
28AUG26 4.70 C 0.22 0.22 0.19 0.20 +0.04 45 60 62 +45
28AUG26 4.80 C 0.19 0.21 0.19 0.17 +0.03 45 17 38 -1
28AUG26 4.90 C 0.00 0.00 0.00 0.14 +0.02 44 0 101 0
28AUG26 5.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 32 0
28AUG26 5.25 C 0.00 0.00 0.00 0.08 +0.01 45 0 78 0
28AUG26 5.50 C 0.00 0.00 0.00 0.05 0.00 45 0 31 0
28AUG26 5.75 C 0.00 0.00 0.00 0.03 0.00 45 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 0.00 45 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.09 +0.10 41 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.01 +0.10 42 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.93 +0.07 43 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.86 +0.09 44 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.77 +0.06 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.72 +0.10 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.63 +0.07 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.60 +0.10 46 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.51 +0.05 42 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.46 +0.05 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.41 +0.04 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.37 +0.05 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.33 +0.04 43 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.29 +0.04 43 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 +0.04 43 0 24 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 +0.03 44 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.21 +0.04 45 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.18 +0.03 44 0 24 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 +0.02 44 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 +0.02 46 0 46 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 +0.02 45 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 +0.01 47 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.19 +0.08 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.12 +0.09 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.04 +0.08 42 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.97 +0.09 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.91 +0.09 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.84 +0.08 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.78 +0.07 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.72 +0.06 42 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.67 +0.07 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.61 +0.07 42 100 100 +100
30DEC26 4.30 C 0.00 0.00 0.00 0.58 +0.08 43 100 100 +100
30DEC26 4.40 C 0.00 0.00 0.00 0.54 +0.07 43 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.48 +0.06 42 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.45 +0.06 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.40 +0.04 41 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.37 +0.04 42 0 50 0
30DEC26 4.90 C 0.33 0.33 0.33 0.34 +0.04 42 20 130 +5
30DEC26 5.00 C 0.00 0.00 0.00 0.31 +0.04 42 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 +0.03 42 0 15 0
30DEC26 5.50 C 0.21 0.21 0.21 0.21 +0.03 43 325 325 +325
30DEC26 5.75 C 0.00 0.00 0.00 0.17 +0.03 43 0 25 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 +0.01 43 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 +0.01 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 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 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.27 +0.08 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.20 +0.07 42 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.13 +0.08 42 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.07 +0.08 42 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.00 +0.07 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.95 +0.08 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.89 +0.08 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.83 +0.06 41 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.78 +0.07 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.73 +0.06 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.69 +0.07 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.64 +0.06 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.60 +0.06 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.56 +0.06 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.54 +0.06 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.50 +0.07 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.45 +0.05 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.42 +0.04 41 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.35 +0.03 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.29 +0.02 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.26 +0.04 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.21 +0.03 42 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.18 +0.03 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.15 +0.02 42 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 +0.01 42 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 +0.01 39 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.35 +0.08 42 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.28 +0.07 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.22 +0.07 42 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.16 +0.07 42 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.10 +0.07 42 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.05 +0.07 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.99 +0.08 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.93 +0.07 41 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.88 +0.06 41 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.83 +0.05 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.79 +0.06 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.75 +0.06 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.70 +0.04 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.66 +0.05 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.63 +0.06 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.59 +0.04 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.55 +0.05 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.52 +0.03 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.46 +0.03 41 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.40 +0.03 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.34 +0.02 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.29 +0.02 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.25 +0.02 41 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.22 +0.02 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
TOTAL CALL 1,196 17,664 +780
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 109 0 75 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 300 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 62 0 35 0
29JUN26 4.00 P 0.01 0.01 0.01 0.01 -0.02 50 150 475 0
29JUN26 4.10 P 0.03 0.03 0.01 0.03 -0.03 55 25 244 -10
29JUN26 4.20 P 0.02 0.02 0.02 0.05 -0.05 51 19 500 -4
29JUN26 4.30 P 0.07 0.07 0.07 0.09 -0.06 52 15 736 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 -0.07 55 0 193 0
29JUN26 4.50 P 0.16 0.16 0.16 0.21 -0.09 50 10 411 -10
29JUN26 4.60 P 0.00 0.00 0.00 0.28 -0.11 41 2 373 0
29JUN26 4.70 P 0.00 0.00 0.00 0.37 -0.11 0 0 175 0
29JUN26 4.80 P 0.48 0.48 0.48 0.48 -0.10 61 2 575 -2
29JUN26 4.90 P 0.00 0.00 0.00 0.57 -0.11 0 0 1,123 0
29JUN26 5.00 P 0.00 0.00 0.00 0.68 -0.10 79 0 72 -142
29JUN26 5.25 P 0.00 0.00 0.00 0.92 -0.12 0 0 19 0
29JUN26 5.50 P 1.12 1.12 1.12 1.18 -0.12 117 5 8 -3
29JUN26 5.75 P 0.00 0.00 0.00 1.42 -0.13 0 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 1.67 -0.14 0 0 15 0
29JUN26 6.25 P 0.00 0.00 0.00 1.92 -0.14 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.17 -0.13 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.42 -0.14 0 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.67 -0.13 0 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 2.92 -0.13 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.17 -0.14 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.43 -0.12 241 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.67 -0.14 0 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 3.92 -0.13 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.19 -0.12 299 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.42 -0.13 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.69 -0.12 320 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.94 -0.12 329 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.19 -0.11 339 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.44 -0.11 348 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 26 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 -0.02 47 0 7 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 -0.01 50 0 121 0
30JUL26 3.80 P 0.05 0.05 0.05 0.07 -0.02 50 15 193 0
30JUL26 3.90 P 0.00 0.00 0.00 0.09 -0.03 48 0 301 0
30JUL26 4.00 P 0.10 0.12 0.10 0.11 -0.04 46 16 156 +1
30JUL26 4.10 P 0.12 0.12 0.12 0.15 -0.04 47 15 354 -15
30JUL26 4.20 P 0.16 0.16 0.16 0.19 -0.05 47 3 72 +3
30JUL26 4.30 P 0.00 0.00 0.00 0.24 -0.05 48 0 370 0
30JUL26 4.40 P 0.00 0.00 0.00 0.30 -0.05 49 0 188 0
30JUL26 4.50 P 0.30 0.30 0.30 0.35 -0.07 47 10 83 +10
30JUL26 4.60 P 0.00 0.00 0.00 0.42 -0.07 48 0 164 0
30JUL26 4.70 P 0.00 0.00 0.00 0.47 -0.10 44 0 50 0
30JUL26 4.80 P 0.56 0.56 0.56 0.58 -0.07 51 4 203 0
30JUL26 4.90 P 0.60 0.60 0.60 0.64 -0.10 47 9 115 +9
30JUL26 5.00 P 0.00 0.00 0.00 0.74 -0.09 51 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 0.94 -0.12 45 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.21 -0.09 61 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.45 -0.10 65 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.69 -0.12 67 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.94 -0.12 74 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.19 -0.11 80 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 2.44 -0.12 85 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.69 -0.11 91 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.94 -0.11 96 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.19 -0.12 101 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
28AUG26 3.50 P 0.05 0.05 0.05 0.05 -0.01 46 5 10 +5
28AUG26 3.60 P 0.07 0.07 0.07 0.07 -0.01 46 5 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.09 -0.02 46 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.11 -0.03 45 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.14 -0.03 45 0 31 0
28AUG26 4.00 P 0.00 0.00 0.00 0.17 -0.04 44 0 156 0
28AUG26 4.10 P 0.00 0.00 0.00 0.22 -0.04 46 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.26 -0.05 45 0 15 0
28AUG26 4.30 P 0.00 0.00 0.00 0.31 -0.05 46 0 24 0
28AUG26 4.40 P 0.00 0.00 0.00 0.36 -0.06 45 0 78 0
28AUG26 4.50 P 0.00 0.00 0.00 0.42 -0.07 45 0 61 0
28AUG26 4.60 P 0.00 0.00 0.00 0.49 -0.06 46 2 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.54 -0.09 44 0 55 0
28AUG26 4.80 P 0.61 0.61 0.61 0.63 -0.06 47 4 97 +4
28AUG26 4.90 P 0.00 0.00 0.00 0.71 -0.07 48 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.79 -0.08 48 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 1.01 -0.08 51 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.21 -0.11 47 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.46 -0.10 53 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.70 -0.11 56 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.94 -0.12 57 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.19 -0.11 62 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.44 -0.12 66 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.69 -0.11 71 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.94 -0.11 74 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.19 -0.12 78 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 -0.01 44 0 375 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 -0.02 45 0 218 0
29SEP26 3.90 P 0.00 0.00 0.00 0.20 -0.02 45 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.23 -0.03 44 0 245 0
29SEP26 4.10 P 0.00 0.00 0.00 0.27 -0.03 44 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.32 -0.03 45 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.37 -0.04 45 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.42 -0.05 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.48 -0.05 44 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.55 -0.04 45 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.61 -0.06 45 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.67 -0.06 44 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.75 -0.07 45 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.84 -0.06 47 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.03 -0.07 46 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.26 -0.08 49 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.47 -0.10 47 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.71 -0.10 50 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.95 -0.11 51 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.19 -0.11 52 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.44 -0.12 56 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.69 -0.11 60 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.94 -0.11 63 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.19 -0.12 66 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.43 -0.12 65 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.69 -0.12 72 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.94 -0.11 75 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.19 -0.12 78 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.44 -0.11 81 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.69 -0.12 83 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.94 -0.12 86 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.19 -0.11 88 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.44 -0.11 90 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 -0.01 43 0 12 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 -0.02 43 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 -0.01 44 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 -0.02 43 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 0.33 -0.04 41 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.39 -0.03 43 0 200 0
30DEC26 4.20 P 0.00 0.00 0.00 0.44 -0.03 43 100 230 +100
30DEC26 4.30 P 0.00 0.00 0.00 0.49 -0.04 43 100 120 +91
30DEC26 4.40 P 0.00 0.00 0.00 0.54 -0.05 42 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.59 -0.06 42 0 208 0
30DEC26 4.60 P 0.00 0.00 0.00 0.65 -0.06 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.73 -0.05 43 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.79 -0.06 42 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.86 -0.06 43 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.93 -0.07 43 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.13 -0.06 44 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.32 -0.08 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.53 -0.08 43 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.75 -0.08 44 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.97 -0.09 43 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.21 -0.09 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.45 -0.11 46 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.69 -0.11 46 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.94 -0.11 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.19 -0.12 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.44 -0.11 54 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.69 -0.12 56 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.94 -0.11 58 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.19 -0.12 60 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.44 -0.11 63 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.69 -0.12 65 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.94 -0.12 66 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.19 -0.11 68 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.44 -0.11 70 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 -0.01 42 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 -0.02 42 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.34 -0.02 42 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 -0.03 42 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.42 -0.04 42 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.47 -0.03 42 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.52 -0.04 42 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.57 -0.04 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.62 -0.05 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.68 -0.06 41 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.74 -0.05 41 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.80 -0.06 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.87 -0.06 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.94 -0.05 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.01 -0.05 42 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.19 -0.06 42 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.39 -0.06 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.59 -0.07 42 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.80 -0.07 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.02 -0.07 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.24 -0.08 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.47 -0.09 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.70 -0.10 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.94 -0.11 43 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.19 -0.12 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.44 -0.11 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.69 -0.12 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.94 -0.11 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.19 -0.12 53 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.44 -0.11 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.69 -0.12 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.94 -0.12 58 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.32 -0.03 41 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.36 -0.03 41 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.41 -0.03 42 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.44 -0.04 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.50 -0.04 42 0 11 0
29JUN27 4.10 P 0.00 0.00 0.00 0.54 -0.03 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.59 -0.03 41 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.63 -0.06 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.69 -0.05 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.74 -0.06 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.81 -0.05 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.87 -0.05 41 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.94 -0.05 41 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.00 -0.05 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.07 -0.05 41 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.23 -0.08 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.45 -0.05 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.64 -0.06 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.82 -0.08 40 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.06 -0.06 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.27 -0.07 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.50 -0.08 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.73 -0.08 42 0 0 0
TOTAL PUT 516 15,149 +37
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 87.50
26JUN26 60.00 C 0.00 0.00 0.00 27.51 +2.00 149 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 25.01 +2.00 127 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 22.51 +1.99 0 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 20.01 +1.99 0 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 17.51 +1.98 0 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 15.01 +1.96 0 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 12.53 +1.89 89 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 10.08 +1.75 88 0 0 0
26JUN26 80.00 C 9.44 9.44 9.44 7.72 +1.50 87 2 4 0
26JUN26 82.50 C 0.00 0.00 0.00 5.51 +1.17 84 0 16 0
26JUN26 85.00 C 0.00 0.00 0.00 3.68 +0.78 86 0 22 0
26JUN26 87.50 C 0.00 0.00 0.00 2.27 +0.40 87 0 15 0
26JUN26 90.00 C 1.40 1.46 1.40 1.31 +0.22 89 3 18 +3
26JUN26 92.50 C 1.55 1.55 1.55 0.66 +0.07 88 1 24 +1
26JUN26 95.00 C 0.75 0.75 0.75 0.30 0.00 88 1 22 +1
26JUN26 97.50 C 0.00 0.00 0.00 0.13 -0.01 89 0 15 0
26JUN26 100.00 C 0.16 0.16 0.16 0.05 -0.02 89 1 18 +1
26JUN26 102.50 C 0.00 0.00 0.00 0.02 -0.01 90 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 8 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.52 +1.99 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.02 +1.99 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.53 +2.00 88 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.03 +1.99 76 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.53 +1.97 65 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 15.05 +1.92 69 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.60 +1.83 69 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.21 +1.67 68 0 2 0
29JUN26 80.00 C 9.88 9.88 8.62 7.97 +1.44 68 10 40 0
29JUN26 82.50 C 0.00 0.00 0.00 5.94 +1.26 68 0 70 0
29JUN26 85.00 C 4.14 4.14 4.14 4.14 +0.84 66 1 51 -1
29JUN26 87.50 C 3.20 3.20 3.11 2.81 +0.53 68 2 12 0
29JUN26 90.00 C 2.40 2.50 2.40 1.82 +0.37 69 2 54 +1
29JUN26 92.50 C 1.28 2.20 1.16 1.08 +0.20 69 11 77 -7
29JUN26 95.00 C 1.08 1.08 1.08 0.60 +0.10 69 1 528 +1
29JUN26 97.50 C 0.00 0.00 0.00 0.31 +0.03 68 0 35 0
29JUN26 100.00 C 0.43 0.43 0.41 0.15 0.00 68 100 135 +79
29JUN26 102.50 C 0.00 0.00 0.00 0.07 -0.01 68 0 56 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 0.00 70 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 73 0 99 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 74 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 367 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 91 0 158 0
29JUN26 120.00 C 0.06 0.06 0.05 0.01 0.00 97 24 304 -24
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 103 0 165 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 108 0 152 0
29JUN26 127.50 C 0.05 0.05 0.05 0.01 0.00 113 2 8 -1
29JUN26 130.00 C 0.07 0.07 0.07 0.01 0.00 119 100 1,160 +93
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 124 0 68 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 129 0 64 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 134 0 75 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 138 0 243 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 143 0 56 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 147 0 64 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 152 0 127 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 156 0 432 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 160 0 31 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 165 0 56 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 169 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 173 0 73 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 177 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 181 0 32 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 184 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 188 0 55 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 192 0 92 0
03JUL26 60.00 C 0.00 0.00 0.00 27.54 +1.85 0 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 25.05 +1.82 76 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 22.55 +1.79 66 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 20.07 +1.95 69 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 17.80 +2.16 88 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 15.21 +1.83 70 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 12.88 +1.72 70 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 10.67 +1.57 70 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 8.89 +1.64 77 0 20 0
03JUL26 82.50 C 0.00 0.00 0.00 6.74 +1.15 69 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 5.09 +0.79 67 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 3.89 +0.69 70 0 6 0
03JUL26 90.00 C 0.00 0.00 0.00 2.87 +0.57 71 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 2.03 +0.42 71 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 1.38 +0.29 71 0 1 0
03JUL26 97.50 C 0.00 0.00 0.00 0.92 +0.20 71 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.59 +0.12 70 0 16 0
03JUL26 102.50 C 0.00 0.00 0.00 0.37 +0.08 70 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 0.23 +0.05 70 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 0.14 +0.03 71 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 0.08 +0.01 70 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 28.04 +2.11 74 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 25.62 +2.14 70 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.37 +2.11 70 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.06 +1.93 68 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.76 +1.92 64 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.90 +1.77 67 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 14.86 +1.56 65 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.07 +1.46 65 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.42 +1.36 65 0 2 0
30JUL26 82.50 C 0.00 0.00 0.00 9.91 +1.25 65 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 8.48 +1.05 65 0 1 0
30JUL26 87.50 C 0.00 0.00 0.00 7.32 +0.94 65 0 17 0
30JUL26 90.00 C 6.60 7.20 6.60 6.21 +0.75 65 6 10 0
30JUL26 92.50 C 0.00 0.00 0.00 5.39 +0.81 66 1 35 +1
30JUL26 95.00 C 4.80 5.80 4.80 4.56 +0.74 67 4 6 +1
30JUL26 97.50 C 0.00 0.00 0.00 3.82 +0.65 66 0 7 0
30JUL26 100.00 C 3.20 4.00 3.20 3.17 +0.56 66 3 21 +1
30JUL26 102.50 C 0.00 0.00 0.00 2.63 +0.49 66 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 2.16 +0.41 66 0 6 0
30JUL26 107.50 C 2.31 2.62 2.20 1.77 +0.35 66 8 18 +4
30JUL26 110.00 C 1.80 2.50 1.80 1.45 +0.30 66 8 35 +5
30JUL26 112.50 C 0.00 0.00 0.00 1.17 +0.24 66 0 9 0
30JUL26 115.00 C 1.35 1.68 1.35 0.95 +0.21 66 4 18 +3
30JUL26 117.50 C 0.00 0.00 0.00 0.77 +0.17 66 0 16 0
30JUL26 120.00 C 1.30 1.40 1.06 0.62 +0.15 66 6 42 +1
30JUL26 122.50 C 0.00 0.00 0.00 0.49 +0.11 66 0 30 0
30JUL26 125.00 C 0.00 0.00 0.00 0.39 +0.09 66 0 29 0
30JUL26 127.50 C 0.00 0.00 0.00 0.31 +0.07 66 0 2 0
30JUL26 130.00 C 0.76 0.76 0.76 0.25 +0.06 66 4 50 0
30JUL26 132.50 C 0.00 0.00 0.00 0.20 +0.05 66 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 0.16 +0.04 66 0 104 0
30JUL26 137.50 C 0.00 0.00 0.00 0.12 +0.03 65 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 0.10 +0.03 66 0 560 0
30JUL26 142.50 C 0.00 0.00 0.00 0.08 +0.02 66 0 31 0
30JUL26 145.00 C 0.00 0.00 0.00 0.06 +0.01 66 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.05 +0.01 66 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.04 +0.01 66 0 45 0
30JUL26 152.50 C 0.00 0.00 0.00 0.03 +0.01 66 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 71 0 36 0
28AUG26 60.00 C 0.00 0.00 0.00 28.81 +1.98 70 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.61 +2.03 69 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.39 +1.74 67 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.55 +1.95 69 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.47 +1.69 67 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.72 +1.99 67 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 17.10 +1.95 68 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 15.33 +1.67 66 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 13.85 +1.33 66 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 12.46 +1.24 66 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 11.52 +1.55 69 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 10.03 +1.10 66 0 19 0
28AUG26 90.00 C 9.74 9.74 9.74 9.01 +0.93 67 1 2 +1
28AUG26 92.50 C 0.00 0.00 0.00 8.08 +0.84 67 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 7.26 +0.85 68 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 6.46 +0.80 68 0 0 0
28AUG26 100.00 C 6.50 6.50 6.50 5.72 +0.74 68 1 6 -1
28AUG26 102.50 C 0.00 0.00 0.00 5.05 +0.67 67 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 4.45 +0.61 67 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 3.92 +0.65 67 0 16 0
28AUG26 110.00 C 0.00 0.00 0.00 3.34 +0.48 66 0 31 0
28AUG26 112.50 C 0.00 0.00 0.00 2.93 +0.43 66 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 2.57 +0.39 66 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 2.25 +0.35 66 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 1.96 +0.31 66 0 172 0
28AUG26 122.50 C 0.00 0.00 0.00 1.71 +0.28 66 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 1.49 +0.25 66 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 1.30 +0.22 66 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 1.13 +0.20 66 0 16 0
28AUG26 132.50 C 0.00 0.00 0.00 1.01 +0.18 67 0 60 0
28AUG26 135.00 C 1.76 1.76 1.76 0.85 +0.15 66 16 111 +16
28AUG26 137.50 C 0.00 0.00 0.00 0.74 +0.14 66 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 0.64 +0.12 66 0 16 0
28AUG26 142.50 C 0.00 0.00 0.00 0.56 +0.11 66 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.48 +0.09 66 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.42 +0.08 66 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.36 +0.07 66 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 0.31 +0.06 66 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.27 +0.06 66 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.23 +0.04 66 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.21 +0.05 67 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 29.61 +2.04 67 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.54 +1.73 66 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 25.41 +1.60 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.86 +2.26 67 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.97 +2.07 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.24 +1.94 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.87 +2.02 67 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.22 +1.43 66 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 15.93 +1.44 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.62 +1.44 66 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.45 +1.38 67 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 12.08 +1.13 65 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 11.06 +1.05 66 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 10.13 +0.89 66 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.30 +0.83 66 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 8.53 +0.86 67 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.74 +0.79 66 0 5 0
29SEP26 102.50 C 0.00 0.00 0.00 7.02 +0.73 66 0 0 0
29SEP26 105.00 C 7.25 7.25 7.25 6.37 +0.69 66 2 2 +2
29SEP26 107.50 C 0.00 0.00 0.00 5.60 +0.62 65 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 5.06 +0.57 65 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 4.58 +0.53 65 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 4.13 +0.48 65 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 3.73 +0.44 65 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 3.37 +0.41 65 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 3.04 +0.38 65 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 2.74 +0.35 65 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 2.47 +0.32 65 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 2.22 +0.29 65 0 40 0
29SEP26 132.50 C 0.00 0.00 0.00 2.00 +0.26 65 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 1.80 +0.24 65 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 1.62 +0.22 65 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 1.46 +0.20 65 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 1.31 +0.18 65 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 1.18 +0.17 65 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 1.06 +0.15 65 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.95 +0.14 65 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 0.85 +0.12 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.77 +0.10 65 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.69 +0.09 65 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.62 +0.09 65 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.57 +0.10 65 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.52 +0.10 66 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.46 +0.08 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.40 +0.06 65 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.36 +0.05 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.06 +2.00 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.24 +2.29 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.52 +2.13 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.88 +2.13 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.30 +1.99 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.79 +2.02 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.15 +1.69 62 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 20.83 +1.54 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.58 +1.48 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.29 +1.27 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.77 +1.79 64 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 16.62 +1.61 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.75 +1.77 65 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 14.56 +1.27 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.48 +0.97 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.71 +0.94 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.99 +0.99 64 0 2 0
30DEC26 102.50 C 10.87 10.87 10.87 11.33 +1.05 64 1 30 0
30DEC26 105.00 C 0.00 0.00 0.00 10.70 +1.10 64 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 10.08 +1.11 64 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 9.45 +1.08 64 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 8.85 +1.03 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.29 +0.99 64 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 7.76 +0.95 64 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 7.27 +0.91 64 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 6.81 +0.87 64 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 6.38 +0.84 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.97 +0.79 64 0 0 0
30DEC26 130.00 C 6.50 6.80 6.50 5.43 +0.60 63 2 5 +2
30DEC26 132.50 C 0.00 0.00 0.00 5.24 +0.73 64 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 4.91 +0.70 64 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 4.60 +0.67 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.31 +0.64 64 0 5 0
30DEC26 142.50 C 0.00 0.00 0.00 4.04 +0.61 64 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 3.78 +0.58 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.54 +0.55 64 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 3.32 +0.53 64 0 22 0
30DEC26 152.50 C 0.00 0.00 0.00 3.11 +0.50 64 0 2 0
30DEC26 155.00 C 0.00 0.00 0.00 2.92 +0.48 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.73 +0.45 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 2.56 +0.43 64 0 46 0
30DEC26 162.50 C 0.00 0.00 0.00 2.40 +0.47 64 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.25 +0.39 64 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.11 +0.37 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.98 +0.35 64 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 1.86 +0.34 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.76 +1.69 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 32.13 +1.68 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.56 +1.65 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.05 +1.61 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.61 +1.56 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.57 +1.85 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.91 +1.60 61 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 23.73 +1.55 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.61 +1.51 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.46 +1.43 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.46 +1.44 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.48 +1.45 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.55 +1.29 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.74 +1.29 62 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 16.94 +1.27 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.07 +1.16 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.07 +0.99 62 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 14.38 +0.99 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.73 +1.04 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.04 +1.01 62 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.38 +0.98 62 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 11.75 +0.95 62 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 11.15 +0.91 62 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 10.58 +0.87 62 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 10.05 +0.85 62 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.54 +0.81 62 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 9.06 +0.78 62 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.60 +0.75 62 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.17 +0.73 62 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 7.76 +0.70 62 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.37 +0.67 62 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.01 +0.65 62 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.66 +0.63 62 0 10 0
30MAR27 142.50 C 0.00 0.00 0.00 6.33 +0.60 62 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 6.01 +0.57 61 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 5.72 +0.56 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.44 +0.54 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 5.17 +0.51 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.92 +0.50 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.68 +0.48 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.45 +0.46 61 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.23 +0.44 61 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 4.03 +0.42 61 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 3.84 +0.41 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.65 +0.39 61 0 8 0
30MAR27 172.50 C 0.00 0.00 0.00 3.48 +0.38 61 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 35.69 +1.70 60 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 34.17 +1.67 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.71 +1.64 60 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 31.30 +1.39 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.96 +1.57 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 28.67 +1.54 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.44 +1.50 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.26 +1.47 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.13 +1.24 60 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 24.32 +1.44 61 0 0 0
29JUN27 85.00 C 25.00 25.00 25.00 23.33 +1.41 61 1 2 +1
29JUN27 87.50 C 0.00 0.00 0.00 22.38 +1.37 61 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 21.48 +1.33 62 0 11 0
29JUN27 92.50 C 0.00 0.00 0.00 20.63 +1.29 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 19.74 +1.17 62 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 18.97 +1.15 62 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 18.24 +1.20 62 0 1 0
29JUN27 102.50 C 0.00 0.00 0.00 17.47 +1.17 62 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 16.73 +1.14 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.02 +1.10 62 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.35 +1.08 62 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 14.70 +1.04 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.09 +1.02 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.50 +0.99 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.94 +0.96 61 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 12.40 +0.93 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.89 +0.90 61 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.40 +0.88 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.93 +0.85 61 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 10.49 +0.83 61 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 10.06 +0.80 61 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.65 +0.78 61 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 9.26 +0.75 61 0 12 0
TOTAL CALL 329 10,631 +184
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 134 0 5 0
26JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.03 99 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 0.02 -0.10 90 0 15 0
26JUN26 77.50 P 0.00 0.00 0.00 0.07 -0.23 89 0 4 0
26JUN26 80.00 P 0.20 0.20 0.20 0.21 -0.47 88 5 121 0
26JUN26 82.50 P 0.52 0.52 0.34 0.54 -0.80 87 2 32 +1
26JUN26 85.00 P 0.00 0.00 0.00 1.17 -1.26 86 0 1 0
26JUN26 87.50 P 0.00 0.00 0.00 2.25 -1.67 87 0 15 0
26JUN26 90.00 P 0.00 0.00 0.00 3.80 -1.87 89 0 5 0
26JUN26 92.50 P 0.00 0.00 0.00 5.80 -1.75 96 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 7.78 -1.99 87 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 10.11 -2.01 87 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 12.54 -2.01 89 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 15.01 -2.26 89 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 17.50 -2.22 0 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 20.00 -2.19 0 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 22.50 -2.00 0 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 25.00 -2.00 0 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 27.50 -2.00 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.03 74 0 47 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 -0.08 68 0 5 0
29JUN26 75.00 P 0.16 0.16 0.16 0.07 -0.17 69 10 32 -10
29JUN26 77.50 P 0.00 0.00 0.00 0.19 -0.31 68 0 67 0
29JUN26 80.00 P 0.45 0.45 0.35 0.43 -0.53 67 6 95 -2
29JUN26 82.50 P 0.57 0.76 0.51 0.88 -0.80 67 20 50 -3
29JUN26 85.00 P 2.21 2.21 1.20 1.62 -1.23 67 19 80 -15
29JUN26 87.50 P 2.00 2.00 1.84 2.77 -1.47 68 8 171 -8
29JUN26 90.00 P 3.91 4.10 3.19 4.30 -1.72 69 31 61 +11
29JUN26 92.50 P 0.00 0.00 0.00 6.02 -1.80 68 0 51 0
29JUN26 95.00 P 0.00 0.00 0.00 8.05 -1.90 68 0 128 0
29JUN26 97.50 P 0.00 0.00 0.00 10.28 -2.32 68 0 130 0
29JUN26 100.00 P 11.00 11.00 11.00 12.62 -2.43 67 2 65 -2
29JUN26 102.50 P 14.50 14.50 14.50 15.28 -2.08 90 10 72 0
29JUN26 105.00 P 15.84 17.50 15.84 17.50 -2.29 0 7 35 -7
29JUN26 107.50 P 0.00 0.00 0.00 20.01 -2.18 74 0 53 0
29JUN26 110.00 P 21.50 21.50 21.50 22.69 -2.02 112 5 70 -5
29JUN26 112.50 P 0.00 0.00 0.00 25.09 -1.91 108 0 329 0
29JUN26 115.00 P 27.00 27.00 27.00 27.98 -1.74 153 1 202 -6
29JUN26 117.50 P 0.00 0.00 0.00 30.00 -2.00 0 0 225 0
29JUN26 120.00 P 31.65 31.65 31.65 32.50 -2.00 0 2 10 0
29JUN26 122.50 P 0.00 0.00 0.00 35.00 -2.00 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.50 -2.00 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 40.00 -2.00 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 42.50 -2.00 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 45.00 -2.00 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 47.50 -2.00 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 50.00 -2.00 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 52.50 -2.00 0 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 55.00 -2.00 0 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 57.50 -2.00 0 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 60.00 -2.00 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 62.50 -2.00 0 0 17 0
29JUN26 152.50 P 0.00 0.00 0.00 65.00 -2.00 0 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 67.50 -2.00 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 70.00 -2.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 72.50 -2.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 75.00 -2.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 77.50 -2.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 80.00 -2.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 82.50 -2.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 85.00 -2.00 0 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.03 -0.04 71 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.07 -0.09 71 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.15 -0.18 69 0 15 0
03JUL26 75.00 P 0.00 0.00 0.00 0.33 -0.26 70 0 0 0
03JUL26 77.50 P 0.56 0.56 0.56 0.60 -0.41 69 15 19 +15
03JUL26 80.00 P 0.00 0.00 0.00 1.04 -0.59 69 0 3 0
03JUL26 82.50 P 0.00 0.00 0.00 1.69 -0.80 69 0 1 0
03JUL26 85.00 P 0.00 0.00 0.00 2.58 -1.06 68 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 3.80 -1.29 70 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 5.29 -1.54 70 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 7.04 -1.46 72 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 8.79 -1.71 70 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 10.83 -1.81 70 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 13.02 -2.03 70 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 15.31 -2.07 70 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 17.77 -2.10 76 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 20.25 -2.04 82 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 22.69 -2.02 85 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.20 -0.06 66 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.33 -0.10 66 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.49 -0.14 65 0 43 0
30JUL26 67.50 P 0.64 0.64 0.64 0.75 -0.19 65 15 30 +15
30JUL26 70.00 P 1.27 1.27 0.87 1.09 -0.25 65 13 59 +10
30JUL26 72.50 P 0.00 0.00 0.00 1.54 -0.31 65 0 3 0
30JUL26 75.00 P 0.00 0.00 0.00 2.10 -0.41 65 0 3 0
30JUL26 77.50 P 0.00 0.00 0.00 2.77 -0.53 64 0 32 0
30JUL26 80.00 P 3.00 3.47 3.00 3.60 -0.63 64 3 20 +1
30JUL26 82.50 P 0.00 0.00 0.00 4.57 -0.72 64 2 9 0
30JUL26 85.00 P 0.00 0.00 0.00 5.68 -0.97 64 0 30 0
30JUL26 87.50 P 6.19 6.19 6.19 7.07 -1.05 65 10 27 +2
30JUL26 90.00 P 0.00 0.00 0.00 8.54 -1.18 66 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 10.02 -1.41 65 0 12 0
30JUL26 95.00 P 10.99 11.30 10.99 12.03 -1.07 69 8 15 +5
30JUL26 97.50 P 0.00 0.00 0.00 13.48 -1.51 65 0 31 0
30JUL26 100.00 P 0.00 0.00 0.00 15.35 -1.74 65 0 49 0
30JUL26 102.50 P 0.00 0.00 0.00 17.45 -1.72 67 0 11 0
30JUL26 105.00 P 0.00 0.00 0.00 19.68 -1.70 69 0 30 0
30JUL26 107.50 P 21.00 21.00 21.00 21.86 -1.65 70 1 27 0
30JUL26 110.00 P 0.00 0.00 0.00 24.06 -1.87 71 0 22 0
30JUL26 112.50 P 0.00 0.00 0.00 26.28 -1.92 71 0 48 0
30JUL26 115.00 P 0.00 0.00 0.00 28.56 -1.82 72 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 30.78 -1.84 70 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 33.17 -2.02 72 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 35.42 -2.08 69 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 37.78 -2.11 68 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 40.20 -2.09 68 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 42.59 -2.12 66 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 45.06 -2.21 66 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 47.52 -2.19 65 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 50.01 -2.17 66 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 52.50 -2.16 0 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 55.00 -2.14 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 57.50 -2.07 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 60.00 -2.00 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 62.50 -2.00 0 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 65.00 -2.00 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 67.50 -2.00 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 70.00 -2.00 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 72.50 -2.00 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 75.00 -2.00 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 77.50 -2.00 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 80.00 -2.00 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 82.50 -2.00 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 85.00 -2.00 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.80 -0.17 66 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 1.13 -0.17 66 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 1.49 -0.29 66 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 2.03 -0.22 66 0 0 0
28AUG26 70.00 P 2.20 2.20 2.20 2.51 -0.38 66 1 107 +1
28AUG26 72.50 P 0.00 0.00 0.00 3.19 -0.41 65 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 3.95 -0.50 65 0 2 0
28AUG26 77.50 P 0.00 0.00 0.00 4.81 -0.62 65 0 33 0
28AUG26 80.00 P 5.21 5.21 5.21 5.80 -0.74 65 3 9 +3
28AUG26 82.50 P 0.00 0.00 0.00 6.92 -0.83 65 0 3 0
28AUG26 85.00 P 0.00 0.00 0.00 8.17 -0.91 65 0 63 0
28AUG26 87.50 P 0.00 0.00 0.00 9.55 -0.97 66 0 16 0
28AUG26 90.00 P 0.00 0.00 0.00 11.00 -1.14 66 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 12.34 -1.41 65 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 14.05 -1.63 66 0 6 0
28AUG26 97.50 P 0.00 0.00 0.00 15.85 -1.48 66 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 17.69 -1.54 67 0 14 0
28AUG26 102.50 P 0.00 0.00 0.00 19.59 -1.60 67 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 21.55 -1.66 68 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 23.56 -1.72 68 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 25.63 -1.93 68 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 27.72 -2.06 68 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 29.98 -1.93 70 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 32.16 -2.04 70 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 34.25 -2.25 69 0 103 0
28AUG26 122.50 P 0.00 0.00 0.00 36.48 -2.14 69 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 38.96 -1.70 71 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 41.26 -1.72 71 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 43.51 -1.82 70 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 45.90 -1.80 71 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 48.25 -2.02 71 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 50.66 -2.05 72 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 53.05 -2.06 72 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 55.28 -2.11 68 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 57.82 -2.03 71 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 60.15 -2.20 68 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 62.61 -2.18 68 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 65.07 -2.10 68 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 67.52 -2.11 66 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 70.01 -2.08 66 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 72.50 -2.07 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 1.51 -0.20 65 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 1.93 -0.28 65 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 2.47 -0.29 64 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 3.06 -0.39 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 3.76 -0.41 64 0 35 0
29SEP26 72.50 P 0.00 0.00 0.00 4.54 -0.51 64 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 5.42 -0.55 64 0 19 0
29SEP26 77.50 P 0.00 0.00 0.00 6.37 -0.70 64 0 46 0
29SEP26 80.00 P 0.00 0.00 0.00 7.47 -0.71 64 0 67 0
29SEP26 82.50 P 0.00 0.00 0.00 8.69 -0.82 64 0 66 0
29SEP26 85.00 P 0.00 0.00 0.00 9.98 -0.90 64 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 11.37 -1.05 65 0 11 0
29SEP26 90.00 P 0.00 0.00 0.00 12.78 -1.14 64 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 14.37 -1.43 65 0 5 0
29SEP26 95.00 P 0.00 0.00 0.00 15.97 -1.57 65 0 6 0
29SEP26 97.50 P 0.00 0.00 0.00 17.69 -1.66 65 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 19.48 -1.74 66 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 21.33 -1.81 66 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 23.15 -1.92 66 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 25.09 -2.04 66 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 27.20 -1.94 67 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 29.14 -2.14 67 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 31.33 -2.04 68 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 33.35 -2.20 67 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 35.60 -1.86 68 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 37.76 -1.77 68 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 39.87 -1.89 68 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 42.06 -2.03 67 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 44.44 -1.90 68 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 46.69 -1.94 68 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 48.94 -1.97 68 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 51.22 -2.25 68 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 53.56 -2.27 68 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 55.86 -2.34 67 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 58.22 -2.45 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 60.52 -2.35 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.94 -2.38 66 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 65.32 -2.28 65 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 67.70 -2.42 64 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 70.09 -2.44 62 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 72.78 -2.26 69 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 75.10 -2.36 65 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 77.57 -2.21 65 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 80.07 -2.18 67 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 82.56 -2.13 67 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 85.01 -2.24 65 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 3.44 -0.13 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 4.15 -0.16 62 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 4.88 -0.17 62 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 5.70 -0.24 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.62 -0.24 62 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 7.54 -0.32 62 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 8.62 -0.34 62 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 9.72 -0.39 62 0 28 0
30DEC26 80.00 P 0.00 0.00 0.00 10.85 -0.54 62 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 12.14 -0.62 62 0 17 0
30DEC26 85.00 P 0.00 0.00 0.00 13.44 -0.76 61 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 14.82 -0.95 62 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 16.37 -0.93 62 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 17.96 -1.09 62 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 19.62 -1.15 62 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 21.27 -1.18 62 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 23.01 -1.31 63 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 24.48 -1.75 62 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 26.63 -1.51 63 0 155 0
30DEC26 107.50 P 0.00 0.00 0.00 28.57 -1.51 63 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 30.50 -1.50 64 0 247 0
30DEC26 112.50 P 0.00 0.00 0.00 32.08 -1.93 62 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 34.07 -1.95 63 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 36.09 -2.02 63 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 38.14 -2.06 63 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 40.21 -2.11 63 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 42.32 -2.14 63 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 44.46 -2.09 63 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.61 -2.22 63 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 48.77 -2.26 63 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 50.96 -2.27 64 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 53.14 -2.33 64 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 55.40 -2.24 64 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 57.63 -2.14 64 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 59.90 -2.28 64 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 62.18 -2.23 64 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.94 -1.85 67 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 67.19 -2.03 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 69.50 -1.99 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.95 -1.91 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 74.24 -1.98 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 76.63 -1.83 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 78.60 -2.11 65 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 80.94 -2.14 65 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 83.36 -2.01 65 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 85.70 -2.39 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.90 -0.26 60 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.66 -0.30 60 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.54 -0.36 60 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 7.48 -0.36 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.42 -0.44 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.51 -0.47 60 0 24 0
30MAR27 75.00 P 0.00 0.00 0.00 10.63 -0.48 59 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 11.77 -0.60 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.01 -0.71 59 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 14.33 -0.80 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.75 -0.86 59 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 17.23 -0.92 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.77 -0.97 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 20.37 -1.02 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.02 -1.07 60 0 21 0
30MAR27 97.50 P 22.80 22.80 22.80 23.72 -1.11 61 1 11 +1
30MAR27 100.00 P 0.00 0.00 0.00 25.46 -1.16 61 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 27.25 -1.20 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.07 -1.25 61 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 30.64 -1.66 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.55 -1.67 61 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.45 -1.72 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.38 -1.76 61 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 38.36 -1.73 61 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 40.41 -1.72 61 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 42.41 -1.81 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 44.43 -1.85 61 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 46.52 -1.81 61 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 48.59 -1.91 61 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 50.76 -1.83 62 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 52.91 -1.96 62 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 55.05 -1.91 62 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 57.19 -1.96 62 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 59.51 -1.85 63 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 61.62 -1.89 62 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 64.03 -1.72 63 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 65.67 -1.57 61 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 67.95 -1.57 61 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 70.22 -1.58 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 72.50 -1.59 61 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 74.78 -1.60 61 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 77.07 -1.62 61 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 79.37 -1.67 61 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 81.69 -1.70 61 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 84.05 -1.70 61 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 86.40 -1.72 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.55 -0.10 60 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.50 -0.11 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.24 -0.60 59 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 9.21 -0.38 59 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 10.30 -0.44 59 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 11.45 -0.44 59 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 12.61 -0.45 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.79 -0.56 59 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 15.13 -0.59 59 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 16.47 -0.69 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.91 -0.74 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.42 -0.78 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.97 -0.85 59 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 22.58 -0.87 59 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 24.24 -0.90 60 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 25.94 -0.93 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.68 -1.02 60 0 12 0
29JUN27 102.50 P 0.00 0.00 0.00 29.39 -1.12 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 31.20 -1.16 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 33.04 -1.20 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 34.92 -1.23 61 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 36.83 -1.27 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.77 -1.30 61 0 16 0
29JUN27 117.50 P 0.00 0.00 0.00 40.51 -1.07 60 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 42.44 -1.07 60 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 44.37 -1.09 60 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.31 -1.17 60 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.32 -1.23 60 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.38 -1.23 60 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 52.45 -1.24 60 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 54.52 -1.24 60 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 56.60 -1.25 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 58.68 -1.29 60 0 0 0
TOTAL PUT 200 7,307 +7
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$ 99.40
26JUN26 77.50 C 0.00 0.00 0.00 22.29 - 218 0 0 -
26JUN26 80.00 C 0.00 0.00 0.00 19.79 +0.48 195 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 17.29 +0.82 173 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 14.80 +0.83 152 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 12.27 +0.63 127 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 9.62 +0.35 91 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 7.15 +0.47 74 0 0 0
26JUN26 95.00 C 4.33 5.57 3.40 4.72 +0.17 57 168 133 +38
26JUN26 97.50 C 2.50 4.00 1.79 2.64 -0.05 51 466 151 +68
26JUN26 100.00 C 1.38 2.40 0.70 1.18 -0.20 49 6,056 2,214 -1,777
26JUN26 102.50 C 0.50 1.15 0.24 0.40 -0.18 48 1,576 2,311 +761
26JUN26 105.00 C 0.20 0.47 0.08 0.10 -0.12 48 3,026 4,131 +1,380
26JUN26 107.50 C 0.07 0.17 0.04 0.02 -0.05 48 121 1,378 +46
26JUN26 110.00 C 0.02 0.10 0.01 0.01 -0.01 55 351 1,985 +52
26JUN26 112.50 C 0.03 0.04 0.02 0.01 0.00 66 24 596 -20
26JUN26 115.00 C 0.04 0.04 0.04 0.01 0.00 76 1 681 0
26JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 194 0
26JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 96 0 180 0
26JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 105 0 88 0
26JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 114 0 18 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 131 0 10 0
26JUN26 132.50 C 0.01 0.01 0.01 0.01 0.00 140 1 2 +1
29JUN26 60.00 C 39.98 40.10 39.98 39.93 +0.78 264 150 125 +100
29JUN26 62.50 C 0.00 0.00 0.00 37.47 +0.83 249 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.94 +0.78 229 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 32.47 +0.81 214 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.94 +0.78 195 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 27.44 +0.77 179 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 24.98 +0.81 166 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 22.45 +0.77 148 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 19.86 +0.55 127 0 185 0
29JUN26 82.50 C 0.00 0.00 0.00 17.29 +0.80 108 0 0 0
29JUN26 85.00 C 14.80 15.56 14.80 14.80 +0.81 95 420 540 +420
29JUN26 87.50 C 0.00 0.00 0.00 12.27 +0.63 79 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.62 +0.35 56 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 7.15 +0.22 46 0 0 0
29JUN26 95.00 C 3.98 5.20 3.98 4.93 +0.17 43 11 38 +1
29JUN26 97.50 C 2.75 4.00 2.06 2.99 +0.03 40 394 369 -32
29JUN26 100.00 C 1.70 2.75 0.98 1.57 -0.08 39 1,204 2,596 +155
29JUN26 102.50 C 0.73 1.40 0.42 0.70 -0.13 39 2,377 2,432 +167
29JUN26 105.00 C 0.30 0.70 0.18 0.26 -0.10 38 7,892 14,276 +2,047
29JUN26 107.50 C 0.11 0.36 0.10 0.08 -0.06 38 484 8,053 -206
29JUN26 110.00 C 0.05 0.14 0.04 0.03 -0.02 40 1,723 5,397 -1,557
29JUN26 112.50 C 0.04 0.08 0.04 0.01 -0.01 41 54 6,818 +37
29JUN26 115.00 C 0.03 0.05 0.01 0.01 0.00 48 157 6,896 -46
29JUN26 117.50 C 0.03 0.03 0.03 0.01 0.00 54 35 5,094 -9
29JUN26 120.00 C 0.03 0.04 0.02 0.01 0.00 60 128 11,583 -16
29JUN26 122.50 C 0.02 0.03 0.02 0.01 0.00 66 26 4,757 -17
29JUN26 125.00 C 0.01 0.01 0.01 0.01 0.00 72 1 13,474 0
29JUN26 127.50 C 0.01 0.01 0.01 0.01 0.00 77 5 4,613 0
29JUN26 130.00 C 0.02 0.03 0.02 0.01 0.00 83 13 10,265 -9
29JUN26 132.50 C 0.02 0.02 0.02 0.01 0.00 88 1,010 9,580 0
29JUN26 135.00 C 0.01 0.01 0.01 0.01 0.00 93 8 15,553 0
29JUN26 137.50 C 0.01 0.01 0.01 0.01 0.00 98 603 7,558 -603
29JUN26 140.00 C 0.01 0.02 0.01 0.01 0.00 103 804 13,328 -250
29JUN26 142.50 C 0.01 0.01 0.01 0.01 0.00 108 1 11,608 +1
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 112 0 8,639 0
29JUN26 147.50 C 0.01 0.01 0.01 0.01 0.00 117 1 5,397 0
29JUN26 150.00 C 0.01 0.01 0.01 0.01 0.00 121 2 21,144 -2
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 126 0 2,695 0
29JUN26 155.00 C 0.01 0.01 0.01 0.01 0.00 130 3 3,959 -3
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 134 0 1,984 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 138 0 14,068 0
29JUN26 162.50 C 0.01 0.01 0.01 0.01 0.00 142 1 4,492 -1
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 146 0 9,207 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 150 0 3,548 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 154 0 7,438 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 158 0 5,334 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 161 0 15,261 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 165 0 821 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 168 0 7,763 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 172 0 1,298 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 175 0 7,617 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 179 0 1,416 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 182 0 8,773 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 185 0 1,794 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 189 0 661 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 192 0 660 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 195 0 2,579 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 201 0 1,466 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 207 0 1,480 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 213 0 2,297 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 218 0 900 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 224 0 840 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 229 0 1,145 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 234 0 1,457 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 239 0 1,004 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 244 0 1,108 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 249 0 2,770 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 254 0 952 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 259 0 645 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 263 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 268 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 272 0 224 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 276 0 1,491 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 280 0 441 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 284 0 1,965 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 288 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 292 0 416 0
03JUL26 77.50 C 0.00 0.00 0.00 22.45 - 109 0 0 -
03JUL26 80.00 C 0.00 0.00 0.00 19.86 +0.55 93 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 17.29 +0.77 79 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 14.80 +0.75 69 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 12.27 +0.63 58 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 9.62 +0.35 40 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 7.58 +0.27 47 0 0 0
03JUL26 95.00 C 4.62 5.98 4.50 5.49 +0.26 44 166 224 +14
03JUL26 97.50 C 3.35 4.63 2.83 3.73 +0.07 42 310 247 +157
03JUL26 100.00 C 2.30 3.50 1.68 2.36 0.00 41 323 372 +185
03JUL26 102.50 C 1.24 2.20 0.96 1.39 -0.04 41 1,061 1,506 +444
03JUL26 105.00 C 0.67 1.36 0.52 0.75 -0.06 41 1,398 1,170 +770
03JUL26 107.50 C 0.30 0.70 0.30 0.38 -0.05 41 147 274 +90
03JUL26 110.00 C 0.22 0.45 0.19 0.17 -0.04 40 308 462 +206
03JUL26 112.50 C 0.18 0.18 0.18 0.08 -0.02 41 2 84 0
03JUL26 115.00 C 0.11 0.11 0.11 0.03 -0.02 41 12 47 +2
03JUL26 117.50 C 0.09 0.09 0.09 0.02 0.00 44 1 5 0
03JUL26 120.00 C 0.08 0.08 0.08 0.01 0.00 45 4 4 +2
03JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30JUL26 60.00 C 39.96 40.37 39.96 39.98 +0.45 94 150 350 +150
30JUL26 62.50 C 37.83 37.83 37.82 37.49 +0.44 88 100 150 +100
30JUL26 65.00 C 0.00 0.00 0.00 35.01 +0.44 82 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 32.55 +0.45 77 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 30.10 +0.44 72 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 27.66 +0.44 68 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 25.22 +0.42 63 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 22.82 +0.42 60 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 20.39 +0.42 55 0 501 0
30JUL26 82.50 C 0.00 0.00 0.00 17.98 +0.91 51 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 15.19 +0.36 39 0 32 0
30JUL26 87.50 C 0.00 0.00 0.00 13.43 +0.33 45 0 0 0
30JUL26 90.00 C 11.58 11.58 11.58 11.36 +0.50 43 2 3 0
30JUL26 92.50 C 0.00 0.00 0.00 9.46 +0.33 42 0 60 0
30JUL26 95.00 C 7.19 7.86 7.10 7.75 +0.29 41 1,870 1,728 +1,477
30JUL26 97.50 C 5.70 6.58 5.20 6.25 +0.23 41 669 516 +406
30JUL26 100.00 C 4.62 6.00 4.10 4.95 +0.22 40 486 1,878 +105
30JUL26 102.50 C 3.48 4.33 3.18 3.86 +0.14 40 250 633 +169
30JUL26 105.00 C 2.75 3.67 2.36 2.96 +0.08 40 1,503 10,006 +1,138
30JUL26 107.50 C 2.13 2.69 1.87 2.23 +0.05 40 362 1,871 +219
30JUL26 110.00 C 1.62 2.30 1.37 1.65 +0.03 40 525 4,912 +33
30JUL26 112.50 C 1.26 1.78 1.08 1.20 +0.01 40 237 3,567 +113
30JUL26 115.00 C 0.81 1.45 0.81 0.87 +0.01 40 1,513 7,809 -591
30JUL26 117.50 C 0.65 1.01 0.65 0.61 0.00 40 88 2,655 +4
30JUL26 120.00 C 0.56 0.90 0.48 0.43 0.00 40 700 11,502 +345
30JUL26 122.50 C 0.45 0.62 0.39 0.29 -0.01 39 179 4,746 +109
30JUL26 125.00 C 0.35 0.51 0.34 0.20 0.00 40 230 9,504 +207
30JUL26 127.50 C 0.30 0.41 0.30 0.13 -0.01 39 40 3,658 -4
30JUL26 130.00 C 0.24 0.31 0.24 0.09 0.00 40 148 3,624 -24
30JUL26 132.50 C 0.00 0.00 0.00 0.06 0.00 40 0 2,370 0
30JUL26 135.00 C 0.18 0.18 0.18 0.04 0.00 40 1 7,166 -1
30JUL26 137.50 C 0.00 0.00 0.00 0.03 0.00 40 0 4,112 0
30JUL26 140.00 C 0.15 0.21 0.15 0.02 0.00 41 77 8,279 -3
30JUL26 142.50 C 0.18 0.18 0.18 0.01 0.00 40 11 1,648 -11
30JUL26 145.00 C 0.13 0.13 0.13 0.01 0.00 41 16 2,442 +16
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,899 0
30JUL26 150.00 C 0.13 0.13 0.11 0.01 0.00 45 10 6,590 +8
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,507 0
30JUL26 155.00 C 0.09 0.09 0.09 0.01 0.00 48 6 2,873 -6
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2,229 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4,654 0
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 0.00 0.00 0.00 0.01 0.00 57 0 848 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 250 0
30JUL26 175.00 C 0.07 0.07 0.07 0.01 0.00 60 100 1,433 -94
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 64 0 151 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 214 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 66 0 67 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 317 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 69 0 151 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30JUL26 197.50 C 0.05 0.05 0.05 0.01 0.00 71 100 250 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 72 0 647 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 74 0 195 0
30JUL26 210.00 C 0.04 0.04 0.04 0.01 0.00 77 60 818 0
28AUG26 60.00 C 0.00 0.00 0.00 40.21 +0.50 73 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 37.78 +0.51 70 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 35.36 +0.52 67 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 32.95 +0.52 63 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 30.56 +0.39 60 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 28.16 +0.37 57 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 25.81 +0.38 54 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 23.49 +0.45 52 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 21.23 +0.44 50 0 8 0
28AUG26 82.50 C 0.00 0.00 0.00 19.03 +0.96 48 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 16.44 +0.39 42 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 14.53 +0.38 42 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 12.75 +0.36 42 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 11.10 +0.34 42 0 250 0
28AUG26 95.00 C 8.71 9.18 8.71 9.88 +0.33 44 311 398 +214
28AUG26 97.50 C 7.81 8.81 7.38 8.41 +0.37 43 451 555 +192
28AUG26 100.00 C 6.58 7.75 6.10 7.22 +0.35 43 794 871 +404
28AUG26 102.50 C 5.51 6.60 5.23 6.11 +0.33 43 597 1,469 +281
28AUG26 105.00 C 4.77 5.61 4.64 5.13 +0.23 43 343 755 +200
28AUG26 107.50 C 4.02 5.00 3.66 4.28 +0.21 43 480 1,345 +24
28AUG26 110.00 C 3.32 4.30 3.08 3.55 +0.19 42 664 2,116 -10
28AUG26 112.50 C 2.53 3.71 2.53 2.92 +0.16 42 745 2,313 +261
28AUG26 115.00 C 2.25 2.95 2.13 2.39 +0.14 42 449 1,187 +182
28AUG26 117.50 C 1.85 2.40 1.85 1.94 +0.12 42 197 1,023 +29
28AUG26 120.00 C 1.68 2.26 1.46 1.57 +0.10 42 420 4,097 -128
28AUG26 122.50 C 1.42 1.71 1.42 1.27 +0.09 42 37 1,384 +37
28AUG26 125.00 C 1.04 1.39 1.04 1.01 +0.07 42 719 4,297 -9
28AUG26 127.50 C 0.00 0.00 0.00 0.81 +0.06 42 0 1,670 0
28AUG26 130.00 C 0.85 1.04 0.79 0.64 +0.05 42 83 3,201 +5
28AUG26 132.50 C 0.00 0.00 0.00 0.50 +0.04 42 0 3,276 0
28AUG26 135.00 C 0.67 0.67 0.67 0.40 +0.04 42 3 1,780 -3
28AUG26 137.50 C 0.68 0.68 0.68 0.31 +0.03 42 65 1,234 +65
28AUG26 140.00 C 0.45 0.63 0.43 0.24 +0.02 42 162 1,985 +70
28AUG26 142.50 C 0.44 0.56 0.44 0.19 +0.02 42 18 2,856 +1
28AUG26 145.00 C 0.49 0.50 0.49 0.15 +0.02 42 13 2,395 +2
28AUG26 147.50 C 0.46 0.46 0.46 0.11 +0.01 42 65 1,373 0
28AUG26 150.00 C 0.37 0.37 0.37 0.09 +0.01 42 2 9,121 0
28AUG26 152.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 2,780 0
28AUG26 155.00 C 0.27 0.33 0.27 0.05 0.00 42 9 2,773 0
28AUG26 157.50 C 0.00 0.00 0.00 0.04 0.00 42 0 644 0
28AUG26 160.00 C 0.20 0.20 0.20 0.03 0.00 42 2 1,802 0
28AUG26 162.50 C 0.00 0.00 0.00 0.02 0.00 41 0 922 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,955 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 0.12 0.12 0.12 0.01 0.00 48 2 343 -2
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 0.15 0.15 0.15 0.01 0.00 53 1 322 -1
29SEP26 60.00 C 0.00 0.00 0.00 40.61 +0.57 66 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 38.22 +0.55 63 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.82 +0.55 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.43 +0.53 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.07 +0.52 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.74 +0.51 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.46 +0.42 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.27 +0.47 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 22.10 +0.45 47 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 20.03 +1.01 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.07 +0.94 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.80 +0.45 41 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 14.12 +0.43 41 0 170 0
29SEP26 92.50 C 0.00 0.00 0.00 12.57 +0.24 41 0 298 0
29SEP26 95.00 C 10.64 12.44 10.64 11.47 +0.55 43 1,046 1,657 +1,016
29SEP26 97.50 C 9.18 10.87 8.90 10.07 +0.46 43 301 379 +30
29SEP26 100.00 C 7.90 9.04 7.86 8.87 +0.52 43 361 857 +166
29SEP26 102.50 C 7.19 8.59 6.77 7.76 +0.42 43 266 1,222 +101
29SEP26 105.00 C 6.16 6.94 6.16 6.76 +0.35 42 189 1,776 +16
29SEP26 107.50 C 5.37 6.10 5.37 5.86 +0.33 42 118 1,210 +62
29SEP26 110.00 C 4.67 5.40 4.57 5.06 +0.30 42 134 5,055 +2
29SEP26 112.50 C 4.20 4.67 3.98 4.35 +0.27 42 330 628 +199
29SEP26 115.00 C 3.70 4.37 3.40 3.73 +0.25 42 1,239 1,745 +1,135
29SEP26 117.50 C 3.05 3.53 3.05 3.19 +0.23 42 70 808 -66
29SEP26 120.00 C 2.69 3.44 2.46 2.72 +0.21 42 1,181 4,506 +986
29SEP26 122.50 C 2.80 2.80 2.74 2.31 +0.19 42 1,131 4,930 +1,001
29SEP26 125.00 C 1.97 2.64 1.95 1.95 +0.17 42 1,203 5,795 +1,012
29SEP26 127.50 C 2.00 2.28 2.00 1.65 +0.15 42 12 3,265 +9
29SEP26 130.00 C 1.25 1.90 1.25 1.39 +0.14 42 1,336 11,843 +1,024
29SEP26 132.50 C 0.00 0.00 0.00 1.16 +0.12 42 0 1,533 0
29SEP26 135.00 C 1.26 1.47 1.26 0.98 +0.11 42 1,063 6,668 +578
29SEP26 137.50 C 1.04 1.20 1.03 0.82 +0.10 42 1,800 4,441 +1,027
29SEP26 140.00 C 0.91 0.98 0.91 0.68 +0.08 42 508 18,292 +2
29SEP26 142.50 C 0.00 0.00 0.00 0.57 +0.07 42 0 3,658 0
29SEP26 145.00 C 0.76 0.96 0.76 0.47 +0.06 42 22 13,718 +1
29SEP26 147.50 C 0.00 0.00 0.00 0.39 +0.05 42 0 3,526 0
29SEP26 150.00 C 0.65 0.74 0.62 0.32 +0.04 42 69 8,615 +65
29SEP26 152.50 C 0.00 0.00 0.00 0.27 +0.04 42 0 2,683 0
29SEP26 155.00 C 0.00 0.00 0.00 0.22 +0.03 42 0 8,844 0
29SEP26 157.50 C 0.58 0.58 0.58 0.18 +0.03 42 4 3,234 -4
29SEP26 160.00 C 0.42 0.45 0.42 0.15 +0.02 42 13 9,554 -12
29SEP26 162.50 C 0.45 0.45 0.45 0.12 +0.02 41 2 2,848 0
29SEP26 165.00 C 0.38 0.38 0.38 0.10 +0.01 42 3 6,107 0
29SEP26 167.50 C 0.33 0.33 0.33 0.08 +0.01 41 1 6,352 0
29SEP26 170.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 6,034 0
29SEP26 172.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 7,101 0
29SEP26 175.00 C 0.36 0.36 0.36 0.05 +0.01 42 15 11,989 +15
29SEP26 177.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 6,221 0
29SEP26 180.00 C 0.33 0.33 0.33 0.03 +0.01 42 1 5,380 +1
29SEP26 182.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 659 0
29SEP26 185.00 C 0.20 0.20 0.20 0.01 0.00 39 1 1,986 -1
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 638 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 41 0 903 0
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 0.18 0.18 0.18 0.01 0.00 43 30 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 0.00 0.00 0.00 0.01 0.00 47 0 636 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4,331 0
29SEP26 225.00 C 0.13 0.13 0.13 0.01 0.00 50 30 1,019 +30
29SEP26 230.00 C 0.11 0.13 0.11 0.01 0.00 51 160 518 +100
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 41.70 +0.60 56 0 6,200 0
30DEC26 62.50 C 0.00 0.00 0.00 39.39 +0.59 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.12 +0.44 52 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 34.88 +0.48 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.66 +0.47 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.52 +0.48 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.44 +0.47 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.45 +0.47 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.54 +0.47 45 0 1,094 0
30DEC26 82.50 C 0.00 0.00 0.00 22.71 +0.46 44 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 20.98 +0.47 44 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 19.34 +0.46 43 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 17.27 +0.43 41 0 538 0
30DEC26 92.50 C 0.00 0.00 0.00 15.85 +0.42 41 0 317 0
30DEC26 95.00 C 15.17 15.17 15.17 14.53 +0.41 41 1 11 +1
30DEC26 97.50 C 12.60 12.60 12.60 13.29 +0.02 41 5 93 +5
30DEC26 100.00 C 12.90 12.90 12.90 12.49 +0.46 42 6 652 +6
30DEC26 102.50 C 0.00 0.00 0.00 11.39 +0.43 42 0 832 0
30DEC26 105.00 C 10.01 10.60 9.52 10.36 +0.42 42 193 1,245 +114
30DEC26 107.50 C 9.00 9.69 9.00 9.42 +0.36 42 72 1,259 +59
30DEC26 110.00 C 8.30 9.56 7.89 8.54 +0.34 42 403 1,645 +179
30DEC26 112.50 C 8.14 8.14 8.14 7.74 +0.32 42 29 368 0
30DEC26 115.00 C 6.76 8.03 6.76 7.00 +0.31 42 34 1,322 -26
30DEC26 117.50 C 6.11 6.27 5.99 6.33 +0.29 42 260 1,482 +260
30DEC26 120.00 C 5.73 6.85 5.45 5.71 +0.27 41 1,229 12,417 +1,152
30DEC26 122.50 C 5.22 5.22 5.22 5.15 +0.26 41 60 871 0
30DEC26 125.00 C 4.76 5.40 4.60 4.64 +0.25 41 76 1,569 +1
30DEC26 127.50 C 4.09 5.00 4.09 4.17 +0.23 41 268 2,748 +256
30DEC26 130.00 C 3.80 4.48 3.68 3.75 +0.21 41 65 12,397 +43
30DEC26 132.50 C 3.90 3.97 3.90 3.37 +0.20 41 107 5,588 +93
30DEC26 135.00 C 3.30 3.77 3.30 3.03 +0.19 41 786 3,507 -18
30DEC26 137.50 C 0.00 0.00 0.00 2.71 +0.17 41 0 1,444 0
30DEC26 140.00 C 2.78 3.01 2.61 2.43 +0.16 41 140 6,250 +131
30DEC26 142.50 C 2.53 2.57 2.53 2.18 +0.16 41 195 1,390 +67
30DEC26 145.00 C 2.31 2.66 2.31 1.95 +0.14 41 51 8,602 +1
30DEC26 147.50 C 2.50 2.50 2.45 1.74 +0.13 41 22 2,050 0
30DEC26 150.00 C 1.97 2.25 1.97 1.56 +0.12 41 657 8,210 +6
30DEC26 152.50 C 1.84 2.10 1.84 1.39 +0.11 41 31 594 0
30DEC26 155.00 C 1.64 1.92 1.64 1.24 +0.10 41 2 3,232 0
30DEC26 157.50 C 0.00 0.00 0.00 1.11 +0.10 41 0 658 0
30DEC26 160.00 C 1.50 1.80 1.50 0.99 +0.09 41 4 4,869 -1
30DEC26 162.50 C 0.00 0.00 0.00 0.88 +0.08 41 0 511 0
30DEC26 165.00 C 0.00 0.00 0.00 0.79 +0.08 41 0 10,077 0
30DEC26 167.50 C 0.00 0.00 0.00 0.70 +0.07 41 0 3,416 0
30DEC26 170.00 C 1.00 1.14 1.00 0.63 +0.07 41 18 21,410 0
30DEC26 172.50 C 0.95 0.95 0.95 0.56 +0.06 41 15 1,797 0
30DEC26 175.00 C 0.90 0.90 0.90 0.50 +0.06 41 12 952 +12
30DEC26 177.50 C 0.00 0.00 0.00 0.44 +0.04 41 0 862 0
30DEC26 180.00 C 0.88 0.88 0.88 0.39 +0.04 41 1 4,396 -1
30DEC26 182.50 C 0.79 0.79 0.79 0.35 +0.04 41 2 964 -2
30DEC26 185.00 C 0.00 0.00 0.00 0.31 +0.03 41 0 598 0
30DEC26 187.50 C 0.00 0.00 0.00 0.28 +0.03 41 0 210 0
30DEC26 190.00 C 0.00 0.00 0.00 0.25 +0.03 41 0 828 0
30DEC26 192.50 C 0.00 0.00 0.00 0.22 +0.03 41 0 347 0
30DEC26 195.00 C 0.00 0.00 0.00 0.20 +0.03 41 0 1,641 0
30DEC26 197.50 C 0.00 0.00 0.00 0.17 +0.02 41 0 487 0
30DEC26 200.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 744 0
30DEC26 205.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 1,804 0
30DEC26 210.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 330 0
30DEC26 215.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 389 0
30DEC26 220.00 C 0.00 0.00 0.00 0.06 0.00 41 0 210 0
30DEC26 225.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 338 0
30DEC26 230.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 340 0
30DEC26 235.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 297 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 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 0.17 0.17 0.17 0.01 0.00 46 30 154 +15
30DEC26 300.00 C 0.17 0.19 0.17 0.01 0.00 47 219 2,163 -47
30MAR27 60.00 C 0.00 0.00 0.00 42.79 +0.69 52 0 1,202 0
30MAR27 62.50 C 0.00 0.00 0.00 40.55 +0.54 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.37 +0.51 48 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 36.24 +0.48 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.18 +0.47 46 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 32.19 +0.56 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.27 +0.47 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 28.43 +0.47 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.66 +0.46 44 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 24.97 +0.49 43 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 23.36 +0.51 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.83 +0.50 43 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 20.37 +0.61 43 0 54 0
30MAR27 92.50 C 0.00 0.00 0.00 19.00 +0.44 42 0 291 0
30MAR27 95.00 C 0.00 0.00 0.00 17.69 +0.47 42 0 63 0
30MAR27 97.50 C 16.02 16.02 15.49 16.46 +0.44 42 98 164 +73
30MAR27 100.00 C 0.00 0.00 0.00 15.30 +0.51 42 0 2,624 0
30MAR27 102.50 C 0.00 0.00 0.00 14.21 +0.48 42 0 377 0
30MAR27 105.00 C 0.00 0.00 0.00 13.19 +0.48 42 0 233 0
30MAR27 107.50 C 0.00 0.00 0.00 12.23 +0.40 42 0 256 0
30MAR27 110.00 C 0.00 0.00 0.00 11.34 +0.36 42 0 400 0
30MAR27 112.50 C 10.01 10.27 10.01 10.50 +0.35 42 31 356 +31
30MAR27 115.00 C 10.14 10.82 10.14 9.72 +0.34 41 64 606 +62
30MAR27 117.50 C 8.71 10.04 8.58 8.99 +0.33 41 72 131 +70
30MAR27 120.00 C 8.25 8.98 7.86 8.31 +0.31 41 79 6,946 -11
30MAR27 122.50 C 7.68 7.75 7.48 7.68 +0.30 41 340 478 +49
30MAR27 125.00 C 0.00 0.00 0.00 7.09 +0.29 41 0 2,775 0
30MAR27 127.50 C 0.00 0.00 0.00 6.54 +0.27 41 0 3,269 0
30MAR27 130.00 C 6.17 6.17 6.17 6.04 +0.27 41 60 6,130 -60
30MAR27 132.50 C 0.00 0.00 0.00 5.57 +0.25 41 0 985 0
30MAR27 135.00 C 0.00 0.00 0.00 5.13 +0.23 41 0 992 0
30MAR27 137.50 C 0.00 0.00 0.00 4.73 +0.23 41 0 381 0
30MAR27 140.00 C 0.00 0.00 0.00 4.36 +0.22 41 0 2,718 0
30MAR27 142.50 C 0.00 0.00 0.00 4.02 +0.21 41 0 481 0
30MAR27 145.00 C 4.07 4.12 3.82 3.70 +0.20 41 73 331 +16
30MAR27 147.50 C 3.74 4.30 3.74 3.41 +0.19 41 67 318 -2
30MAR27 150.00 C 3.55 4.02 3.55 3.14 +0.18 41 129 837 -30
30MAR27 152.50 C 0.00 0.00 0.00 2.89 +0.17 41 0 279 0
30MAR27 155.00 C 3.07 3.07 3.07 2.66 +0.16 41 1 2,735 0
30MAR27 157.50 C 0.00 0.00 0.00 2.44 +0.15 41 0 456 0
30MAR27 160.00 C 0.00 0.00 0.00 2.25 +0.14 41 0 1,642 0
30MAR27 162.50 C 3.04 3.04 3.04 2.07 +0.13 41 65 858 +65
30MAR27 165.00 C 2.35 2.35 2.35 1.90 +0.12 41 40 1,979 +40
30MAR27 167.50 C 0.00 0.00 0.00 1.75 +0.12 41 0 2,305 0
30MAR27 170.00 C 2.10 2.10 2.10 1.61 +0.11 41 40 313 +40
30MAR27 172.50 C 1.99 1.99 1.99 1.48 +0.11 41 1 133 0
30MAR27 175.00 C 0.00 0.00 0.00 1.36 +0.13 41 0 214 0
30MAR27 177.50 C 1.48 1.48 1.48 1.25 +0.09 41 1 374 0
30MAR27 180.00 C 0.00 0.00 0.00 1.15 +0.09 41 0 139 0
30MAR27 182.50 C 0.00 0.00 0.00 1.06 +0.08 41 0 104 0
30MAR27 185.00 C 0.00 0.00 0.00 0.97 +0.07 41 0 166 0
30MAR27 187.50 C 0.00 0.00 0.00 0.89 +0.07 41 0 263 0
30MAR27 190.00 C 0.00 0.00 0.00 0.82 +0.07 41 0 221 0
30MAR27 192.50 C 0.00 0.00 0.00 0.76 +0.07 41 0 486 0
30MAR27 195.00 C 1.37 1.53 1.37 0.70 +0.06 41 11 1,397 +1
29JUN27 77.50 C 0.00 0.00 0.00 29.93 - 44 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 28.29 +0.50 44 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 26.66 +0.51 43 0 6 0
29JUN27 85.00 C 0.00 0.00 0.00 25.15 +0.49 43 0 31 0
29JUN27 87.50 C 0.00 0.00 0.00 23.71 +0.50 43 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 22.27 +0.49 43 0 65 0
29JUN27 92.50 C 0.00 0.00 0.00 20.99 +0.48 43 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 19.76 +0.49 42 0 83 0
29JUN27 97.50 C 0.00 0.00 0.00 18.52 +0.49 42 0 139 0
29JUN27 100.00 C 17.03 18.00 17.03 17.42 +0.46 42 92 336 +92
29JUN27 102.50 C 17.12 17.12 17.00 16.38 +0.46 42 8 90 +4
29JUN27 105.00 C 0.00 0.00 0.00 15.34 +0.46 42 0 350 0
29JUN27 107.50 C 0.00 0.00 0.00 14.37 +0.42 42 0 474 0
29JUN27 110.00 C 14.15 14.15 14.02 13.52 +0.42 42 54 2,761 +16
29JUN27 112.50 C 13.17 13.18 13.17 12.68 +0.43 42 50 51 +35
29JUN27 115.00 C 0.00 0.00 0.00 11.83 +0.43 42 0 55 0
29JUN27 117.50 C 10.78 10.78 10.78 11.10 +0.38 42 1 26 0
29JUN27 120.00 C 10.20 11.50 10.20 10.43 +0.39 42 166 158 -70
29JUN27 122.50 C 9.65 9.75 9.65 9.76 +0.39 42 51 51 +50
29JUN27 125.00 C 9.00 9.15 9.00 9.09 +0.38 42 146 304 +104
29JUN27 127.50 C 8.41 9.14 8.41 8.52 +0.33 42 2 254 +2
29JUN27 130.00 C 8.32 8.32 8.00 8.01 +0.34 42 28 1,022 +26
29JUN27 132.50 C 7.71 7.71 7.71 7.49 +0.34 41 1 85 0
29JUN27 135.00 C 0.00 0.00 0.00 6.98 +0.34 41 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 6.51 +0.29 41 0 9 0
29JUN27 140.00 C 0.00 0.00 0.00 6.12 +0.28 41 0 276 0
29JUN27 142.50 C 0.00 0.00 0.00 5.74 +0.29 41 0 158 0
29JUN27 145.00 C 0.00 0.00 0.00 5.36 +0.29 41 0 110 0
29JUN27 147.50 C 0.00 0.00 0.00 4.98 +0.28 41 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 4.66 +0.24 41 0 327 0
29JUN27 152.50 C 0.00 0.00 0.00 4.38 +0.24 41 0 156 0
29JUN27 155.00 C 0.00 0.00 0.00 4.10 +0.23 41 0 36 0
29JUN27 157.50 C 0.00 0.00 0.00 3.83 +0.24 41 0 122 0
29JUN27 160.00 C 0.00 0.00 0.00 3.56 +0.24 41 0 574 0
TOTAL CALL 68,497 952,372 +19,679
26JUN26 77.50 P 0.00 0.00 0.00 0.01 - 127 0 0 -
26JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 83 0 105 0
26JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 71 0
26JUN26 90.00 P 0.05 0.06 0.05 0.01 -0.02 55 40 276 0
26JUN26 92.50 P 0.27 0.27 0.14 0.03 -0.11 49 67 231 +6
26JUN26 95.00 P 0.37 0.54 0.17 0.17 -0.29 48 296 377 +41
26JUN26 97.50 P 0.90 1.42 0.50 0.63 -0.55 47 778 830 +51
26JUN26 100.00 P 1.90 2.88 0.93 1.68 -0.62 46 985 2,021 -174
26JUN26 102.50 P 3.90 4.95 3.10 3.38 -0.66 43 516 2,097 +417
26JUN26 105.00 P 6.57 7.00 5.97 5.86 -0.57 62 12 1,261 -12
26JUN26 107.50 P 7.46 7.95 7.46 8.11 -0.46 48 334 823 -250
26JUN26 110.00 P 10.82 11.53 10.31 10.60 -0.46 0 122 165 -1
26JUN26 112.50 P 0.00 0.00 0.00 13.10 -0.45 0 0 7 -24
26JUN26 115.00 P 0.00 0.00 0.00 15.60 -0.45 0 0 2 0
26JUN26 117.50 P 0.00 0.00 0.00 18.10 -0.45 0 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 20.60 -0.45 0 1 30 0
26JUN26 122.50 P 0.00 0.00 0.00 23.10 -0.45 0 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 25.60 -0.45 0 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 28.10 -0.45 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 30.60 -0.45 0 0 28 0
26JUN26 132.50 P 0.00 0.00 0.00 33.10 -0.47 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 142 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 131 0 206 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 120 0 33 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 109 0 712 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 99 0 211 0
29JUN26 75.00 P 0.03 0.03 0.03 0.01 0.00 90 20 410 -20
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 80 0 624 0
29JUN26 80.00 P 0.03 0.03 0.03 0.01 0.00 71 73 6,987 -6
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3,443 0
29JUN26 85.00 P 0.04 0.04 0.04 0.01 0.00 52 3 7,748 +3
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 2,822 0
29JUN26 90.00 P 0.15 0.22 0.12 0.02 -0.05 38 233 3,916 -127
29JUN26 92.50 P 0.29 0.37 0.19 0.10 -0.14 38 691 2,144 +71
29JUN26 95.00 P 0.58 0.85 0.38 0.36 -0.29 38 785 6,237 -361
29JUN26 97.50 P 1.20 1.74 0.63 0.94 -0.50 37 650 6,574 +10
29JUN26 100.00 P 2.63 3.16 1.38 2.03 -0.57 37 2,922 8,280 +281
29JUN26 102.50 P 4.46 4.92 2.60 3.63 -0.64 35 166 7,232 -7
29JUN26 105.00 P 6.00 7.20 4.29 5.86 -0.57 40 26 18,086 -13
29JUN26 107.50 P 8.00 9.00 7.27 8.11 -0.53 32 36 5,863 -32
29JUN26 110.00 P 11.20 11.50 9.00 10.92 -0.15 65 32 5,724 -22
29JUN26 112.50 P 13.55 14.30 12.00 13.49 -0.47 79 40 8,822 -6
29JUN26 115.00 P 16.30 18.50 15.00 15.60 -0.50 0 59 9,728 -297
29JUN26 117.50 P 19.00 19.90 17.00 18.10 -1.01 0 77 6,639 -45
29JUN26 120.00 P 21.00 22.50 19.01 20.95 -0.73 105 71 7,980 -288
29JUN26 122.50 P 24.00 24.30 22.10 23.10 -0.82 0 76 2,004 -1,110
29JUN26 125.00 P 26.00 27.00 25.00 25.60 -0.45 0 192 6,863 -35
29JUN26 127.50 P 28.20 28.20 28.20 28.10 -0.45 0 2 285 0
29JUN26 130.00 P 31.00 31.00 30.30 30.60 -0.45 0 31 1,666 +1
29JUN26 132.50 P 34.00 34.00 34.00 33.10 -0.90 0 21 1,075 -489
29JUN26 135.00 P 0.00 0.00 0.00 35.84 -0.21 145 0 1,798 -8
29JUN26 137.50 P 0.00 0.00 0.00 38.10 -0.45 0 0 277 0
29JUN26 140.00 P 0.00 0.00 0.00 40.86 -0.19 160 0 904 0
29JUN26 142.50 P 0.00 0.00 0.00 43.10 -0.45 0 0 747 0
29JUN26 145.00 P 0.00 0.00 0.00 45.60 -0.45 0 0 356 -893
29JUN26 147.50 P 0.00 0.00 0.00 48.10 -0.45 0 0 40 0
29JUN26 150.00 P 51.91 51.91 51.91 50.60 -0.56 0 1 4,459 0
29JUN26 152.50 P 0.00 0.00 0.00 53.10 -0.45 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 55.60 -0.45 0 0 241 0
29JUN26 157.50 P 0.00 0.00 0.00 58.10 -0.45 0 0 17 0
29JUN26 160.00 P 0.00 0.00 0.00 60.60 -0.45 0 0 797 0
29JUN26 162.50 P 0.00 0.00 0.00 63.10 -0.45 0 0 157 0
29JUN26 165.00 P 66.83 67.09 64.97 65.60 -0.45 0 735 1,389 0
29JUN26 167.50 P 0.00 0.00 0.00 68.10 -0.45 0 0 65 0
29JUN26 170.00 P 0.00 0.00 0.00 70.60 -0.45 0 0 117 0
29JUN26 172.50 P 0.00 0.00 0.00 73.10 -0.45 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 75.60 -0.45 0 0 89 0
29JUN26 177.50 P 0.00 0.00 0.00 78.10 -0.45 0 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 80.60 -0.45 0 0 170 0
29JUN26 182.50 P 0.00 0.00 0.00 83.10 -0.45 0 0 60 0
29JUN26 185.00 P 0.00 0.00 0.00 85.60 -0.45 0 0 118 0
29JUN26 187.50 P 0.00 0.00 0.00 88.10 -0.45 0 0 30 0
29JUN26 190.00 P 0.00 0.00 0.00 90.60 -0.45 0 0 500 0
29JUN26 192.50 P 0.00 0.00 0.00 93.10 -0.45 0 0 30 0
29JUN26 195.00 P 0.00 0.00 0.00 95.60 -0.45 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 98.10 -0.45 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 100.60 -0.45 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 105.60 -0.45 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 110.60 -0.45 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 115.60 -0.45 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 120.60 -0.45 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 125.60 -0.45 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 130.60 -0.45 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 135.60 -0.45 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 140.60 -0.45 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 145.60 -0.45 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 150.60 -0.45 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 155.60 -0.45 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 160.60 -0.45 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 165.60 -0.45 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 170.60 -0.45 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 175.60 -0.45 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 180.60 -0.45 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 185.60 -0.45 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 190.60 -0.45 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 195.60 -0.45 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 200.60 -0.45 0 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
03JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
03JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
03JUL26 85.00 P 0.16 0.16 0.09 0.02 -0.01 42 24 12 -19
03JUL26 87.50 P 0.00 0.00 0.00 0.05 -0.05 40 0 6 0
03JUL26 90.00 P 0.36 0.41 0.24 0.16 -0.10 41 50 77 +5
03JUL26 92.50 P 0.63 0.63 0.42 0.41 -0.18 41 76 155 +63
03JUL26 95.00 P 1.32 1.42 0.77 0.88 -0.29 41 759 689 +356
03JUL26 97.50 P 1.92 2.30 1.22 1.61 -0.42 39 504 300 -96
03JUL26 100.00 P 3.14 3.60 2.03 2.75 -0.45 39 754 326 -200
03JUL26 102.50 P 3.90 4.24 3.90 4.26 -0.51 38 45 186 +30
03JUL26 105.00 P 7.00 7.00 4.99 6.08 -0.69 36 66 68 +61
03JUL26 107.50 P 8.10 8.10 8.10 8.41 -0.31 40 4 6 +4
03JUL26 110.00 P 0.00 0.00 0.00 10.92 -0.28 49 0 6 0
03JUL26 112.50 P 0.00 0.00 0.00 13.49 -0.47 59 0 64 0
03JUL26 115.00 P 0.00 0.00 0.00 15.60 -0.50 0 0 1 0
03JUL26 117.50 P 0.00 0.00 0.00 18.10 -1.01 0 0 1 0
03JUL26 120.00 P 0.00 0.00 0.00 20.95 -0.73 79 1 4 +1
03JUL26 122.50 P 0.00 0.00 0.00 23.10 -0.82 0 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 25.60 -0.45 0 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 28.10 -0.45 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 150 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 163 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,026 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 895 0
30JUL26 70.00 P 0.11 0.11 0.10 0.01 0.00 41 55 1,138 +55
30JUL26 72.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 62 0
30JUL26 75.00 P 0.24 0.24 0.24 0.05 -0.01 40 10 533 +10
30JUL26 77.50 P 0.36 0.36 0.30 0.09 -0.03 39 333 772 -40
30JUL26 80.00 P 0.44 0.47 0.40 0.18 -0.04 39 108 818 +72
30JUL26 82.50 P 0.69 0.69 0.56 0.33 -0.06 40 57 678 +30
30JUL26 85.00 P 0.85 0.88 0.75 0.57 -0.08 40 159 2,111 -30
30JUL26 87.50 P 1.21 1.21 1.04 0.92 -0.13 40 92 1,100 -2
30JUL26 90.00 P 1.54 1.78 1.49 1.42 -0.17 40 362 3,776 +3
30JUL26 92.50 P 2.26 2.50 2.00 2.02 -0.27 39 242 2,920 +87
30JUL26 95.00 P 3.07 3.40 2.60 2.79 -0.31 39 3,036 3,797 +1,582
30JUL26 97.50 P 4.10 4.59 3.65 3.82 -0.32 39 318 2,598 -111
30JUL26 100.00 P 5.39 5.80 4.50 5.00 -0.43 38 343 7,501 -64
30JUL26 102.50 P 7.27 7.38 6.35 6.40 -0.44 38 318 2,647 -67
30JUL26 105.00 P 8.48 9.19 7.50 8.10 -0.41 38 974 7,072 +83
30JUL26 107.50 P 10.88 11.03 9.00 9.72 -0.47 37 538 2,987 +78
30JUL26 110.00 P 12.27 12.80 11.54 11.69 -0.58 36 103 6,369 -59
30JUL26 112.50 P 14.00 15.00 13.60 13.90 -0.50 38 27 3,582 +25
30JUL26 115.00 P 17.20 17.20 16.77 15.80 -1.10 32 11 8,560 -4
30JUL26 117.50 P 19.50 19.50 18.50 18.40 -1.10 38 7 6,840 +3
30JUL26 120.00 P 21.00 22.05 20.08 20.95 -0.73 42 124 9,918 -88
30JUL26 122.50 P 23.92 23.92 23.92 23.21 -0.71 39 1 3,435 0
30JUL26 125.00 P 27.30 27.30 24.03 25.65 -0.45 40 8 10,650 +1
30JUL26 127.50 P 29.10 29.10 29.10 28.11 -0.47 39 150 6,638 0
30JUL26 130.00 P 32.00 32.00 30.30 30.60 -0.45 0 140 7,670 -42
30JUL26 132.50 P 0.00 0.00 0.00 33.10 -0.90 0 0 3,232 0
30JUL26 135.00 P 0.00 0.00 0.00 35.84 -0.21 58 0 5,130 -271
30JUL26 137.50 P 0.00 0.00 0.00 38.10 -0.45 0 0 1,681 0
30JUL26 140.00 P 41.80 41.80 38.88 40.86 -0.19 64 5 401 -2,120
30JUL26 142.50 P 0.00 0.00 0.00 43.10 -0.45 0 0 108 0
30JUL26 145.00 P 0.00 0.00 0.00 45.60 -0.45 0 0 136 0
30JUL26 147.50 P 0.00 0.00 0.00 48.10 -0.45 0 0 9 0
30JUL26 150.00 P 0.00 0.00 0.00 50.60 -0.56 0 0 180 0
30JUL26 152.50 P 0.00 0.00 0.00 53.10 -0.45 0 0 56 0
30JUL26 155.00 P 56.05 56.05 56.05 55.60 -0.45 0 2 0 0
30JUL26 157.50 P 0.00 0.00 0.00 58.10 -0.45 0 0 960 0
30JUL26 160.00 P 60.20 60.20 60.20 60.60 -0.45 0 5 0 0
30JUL26 162.50 P 0.00 0.00 0.00 63.10 -0.45 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 65.60 -0.45 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 68.10 -0.45 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 70.60 -0.45 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 73.10 -0.45 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 75.60 -0.45 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 78.10 -0.45 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 80.60 -0.45 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 83.10 -0.45 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 85.60 -0.45 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 88.10 -0.45 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 90.60 -0.45 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 93.10 -0.45 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 95.60 -0.45 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 98.10 -0.45 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 100.60 -0.45 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 105.60 -0.45 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 110.60 -0.45 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 0.00 42 0 35 0
28AUG26 65.00 P 0.00 0.00 0.00 0.04 0.00 42 0 146 0
28AUG26 67.50 P 0.30 0.31 0.29 0.07 -0.01 42 201 201 +133
28AUG26 70.00 P 0.00 0.00 0.00 0.13 0.00 42 0 527 0
28AUG26 72.50 P 0.00 0.00 0.00 0.22 -0.01 42 0 200 0
28AUG26 75.00 P 0.68 0.73 0.68 0.36 -0.01 42 32 236 +31
28AUG26 77.50 P 0.00 0.00 0.00 0.55 -0.02 42 0 294 0
28AUG26 80.00 P 1.11 1.11 1.02 0.83 -0.02 42 136 309 +133
28AUG26 82.50 P 1.47 1.56 1.23 1.20 -0.03 42 536 1,758 +280
28AUG26 85.00 P 2.00 2.00 1.70 1.68 -0.05 42 122 3,319 +63
28AUG26 87.50 P 2.59 2.59 2.08 2.22 -0.12 42 233 2,050 -110
28AUG26 90.00 P 3.27 3.31 2.79 2.84 -0.21 41 273 901 -154
28AUG26 92.50 P 3.73 4.13 3.62 3.63 -0.23 41 115 1,373 +12
28AUG26 95.00 P 5.00 5.03 4.58 4.60 -0.21 41 447 2,177 +216
28AUG26 97.50 P 5.60 6.25 5.54 5.71 -0.22 41 1,458 1,640 +746
28AUG26 100.00 P 7.22 7.62 6.66 6.93 -0.27 40 307 9,665 +62
28AUG26 102.50 P 8.40 8.51 7.88 8.31 -0.38 40 91 3,166 -1
28AUG26 105.00 P 10.00 10.00 10.00 9.84 -0.43 40 1 2,977 +1
28AUG26 107.50 P 0.00 0.00 0.00 11.44 -0.52 39 0 3,192 0
28AUG26 110.00 P 13.80 13.80 13.80 13.42 -0.34 41 2 4,645 0
28AUG26 112.50 P 15.78 15.78 15.50 15.49 -0.29 42 4 2,817 +1
28AUG26 115.00 P 18.00 18.00 17.00 17.46 -0.64 42 3 3,098 -3
28AUG26 117.50 P 0.00 0.00 0.00 19.39 -1.08 40 0 5,881 0
28AUG26 120.00 P 22.80 22.80 22.80 21.05 -0.89 34 9 3,583 +1
28AUG26 122.50 P 0.00 0.00 0.00 23.73 -0.38 40 0 3,348 0
28AUG26 125.00 P 26.55 26.55 25.88 25.96 -0.59 39 2 5,010 -1
28AUG26 127.50 P 0.00 0.00 0.00 28.28 -0.39 38 0 3,539 0
28AUG26 130.00 P 29.54 29.54 29.54 30.87 -0.41 42 30 5,416 +30
28AUG26 132.50 P 0.00 0.00 0.00 33.26 -0.74 42 0 1,670 0
28AUG26 135.00 P 0.00 0.00 0.00 35.84 -0.28 46 0 1,341 0
28AUG26 137.50 P 0.00 0.00 0.00 38.14 -0.44 42 0 309 0
28AUG26 140.00 P 40.80 40.80 40.20 40.86 -0.19 50 12 966 +2
28AUG26 142.50 P 0.00 0.00 0.00 43.10 -0.45 0 0 322 0
28AUG26 145.00 P 45.30 45.30 45.30 45.60 -0.66 0 5 157 -592
28AUG26 147.50 P 0.00 0.00 0.00 48.10 -0.45 0 0 5 0
28AUG26 150.00 P 51.00 51.00 51.00 50.60 -0.56 0 1 51 +1
28AUG26 152.50 P 0.00 0.00 0.00 53.10 -0.45 0 0 19 0
28AUG26 155.00 P 0.00 0.00 0.00 55.60 -0.45 0 0 1,564 0
28AUG26 157.50 P 0.00 0.00 0.00 58.10 -0.45 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 60.60 -0.45 0 0 11 0
28AUG26 162.50 P 0.00 0.00 0.00 63.10 -0.45 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 65.60 -0.45 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 68.10 -0.45 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 70.60 -0.45 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 73.10 -0.45 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 75.60 -0.45 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 78.10 -0.45 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 80.60 -0.45 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 83.10 -0.45 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 85.60 -0.45 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 88.10 -0.45 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 90.60 -0.45 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 93.10 -0.45 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 95.60 -0.45 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 98.10 -0.45 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 100.60 -0.45 0 0 0 0
29SEP26 60.00 P 0.32 0.32 0.32 0.05 0.00 42 6 3,875 +6
29SEP26 62.50 P 0.00 0.00 0.00 0.09 0.00 42 0 287 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 694 0
29SEP26 67.50 P 0.56 0.56 0.56 0.24 +0.01 42 69 350 +11
29SEP26 70.00 P 0.00 0.00 0.00 0.37 +0.01 42 0 322 0
29SEP26 72.50 P 0.00 0.00 0.00 0.56 +0.02 42 0 230 0
29SEP26 75.00 P 1.11 1.11 1.11 0.81 +0.02 42 2 2,173 +2
29SEP26 77.50 P 1.32 1.32 1.32 1.12 +0.01 42 65 296 +65
29SEP26 80.00 P 1.87 1.87 1.63 1.52 +0.02 42 102 1,101 +66
29SEP26 82.50 P 2.13 2.30 2.08 2.04 +0.02 42 133 1,676 +123
29SEP26 85.00 P 2.72 2.88 2.69 2.58 -0.06 41 69 6,482 +2
29SEP26 87.50 P 3.50 3.50 3.50 3.20 -0.15 41 20 2,202 0
29SEP26 90.00 P 4.26 4.31 3.68 3.96 -0.14 41 183 1,784 -79
29SEP26 92.50 P 5.03 5.27 5.03 4.87 -0.13 41 105 3,693 -95
29SEP26 95.00 P 6.05 6.45 5.92 5.87 -0.17 40 113 20,598 +73
29SEP26 97.50 P 7.40 7.73 6.98 7.04 -0.14 40 176 5,901 -16
29SEP26 100.00 P 8.60 8.86 8.28 8.28 -0.22 40 142 12,664 -41
29SEP26 102.50 P 10.11 10.31 9.89 9.66 -0.26 40 168 6,875 -30
29SEP26 105.00 P 11.63 11.63 11.00 11.14 -0.38 40 8 7,751 -7
29SEP26 107.50 P 13.73 13.87 12.90 12.78 -0.39 40 188 3,733 -5
29SEP26 110.00 P 14.80 14.85 14.58 14.63 -0.30 40 12 9,184 0
29SEP26 112.50 P 0.00 0.00 0.00 16.48 -0.34 41 0 6,631 0
29SEP26 115.00 P 19.39 19.39 18.56 17.99 -0.51 38 1,044 20,355 -816
29SEP26 117.50 P 21.71 21.71 21.35 20.44 -0.39 41 41 5,114 -1
29SEP26 120.00 P 23.90 23.90 22.38 21.89 -1.06 37 1,023 17,192 -658
29SEP26 122.50 P 25.23 25.23 24.80 24.67 -0.53 41 1,017 4,214 -1,015
29SEP26 125.00 P 26.53 26.53 26.53 27.08 -0.19 43 1,062 9,811 -1,000
29SEP26 127.50 P 29.60 29.60 29.60 28.95 -0.60 40 27 9,531 +27
29SEP26 130.00 P 32.50 32.50 32.50 31.34 -1.27 41 502 27,310 -2
29SEP26 132.50 P 34.22 34.88 32.91 33.56 -0.55 40 85 4,704 +80
29SEP26 135.00 P 0.00 0.00 0.00 35.84 -0.32 39 1,000 12,723 -946
29SEP26 137.50 P 0.00 0.00 0.00 38.37 -0.38 41 1,000 2,409 -724
29SEP26 140.00 P 41.50 41.50 40.00 41.45 -0.57 51 505 10,877 -16
29SEP26 142.50 P 0.00 0.00 0.00 43.20 -0.41 41 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 45.65 -0.61 41 0 8,971 0
29SEP26 147.50 P 0.00 0.00 0.00 48.12 -0.43 42 0 2,283 0
29SEP26 150.00 P 50.30 50.30 50.30 50.60 -0.56 0 1 9,782 -1
29SEP26 152.50 P 0.00 0.00 0.00 53.10 -0.45 0 0 2,543 0
29SEP26 155.00 P 57.50 57.50 57.50 55.60 -0.45 0 2 6,365 -2
29SEP26 157.50 P 0.00 0.00 0.00 58.10 -0.45 0 0 1,447 0
29SEP26 160.00 P 0.00 0.00 0.00 60.60 -0.45 0 0 6,360 0
29SEP26 162.50 P 0.00 0.00 0.00 63.10 -0.45 0 0 561 0
29SEP26 165.00 P 66.14 66.14 66.14 65.60 -0.45 0 1 1,478 -236
29SEP26 167.50 P 0.00 0.00 0.00 68.10 -0.45 0 0 66 -215
29SEP26 170.00 P 0.00 0.00 0.00 70.60 -0.45 0 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 73.10 -0.45 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 75.60 -0.45 0 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 78.10 -0.45 0 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 80.60 -0.45 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 83.10 -0.45 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 85.60 -0.45 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 88.10 -0.45 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 90.60 -0.45 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 93.10 -0.45 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 95.60 -0.45 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 98.10 -0.45 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 100.60 -0.45 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 105.60 -0.45 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 110.60 -0.45 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 115.60 -0.45 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 120.60 -0.45 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 125.60 -0.45 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 130.60 -0.45 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 135.60 -0.45 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 140.60 -0.45 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 145.60 -0.45 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 150.60 -0.45 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 155.60 -0.45 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 160.60 -0.45 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 165.60 -0.45 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 170.60 -0.45 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 175.60 -0.45 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 180.60 -0.45 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 185.60 -0.45 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 190.60 -0.45 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 195.60 -0.45 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 200.60 -0.45 0 0 0 0
30DEC26 60.00 P 0.80 0.87 0.80 0.38 +0.01 41 27 6,781 +26
30DEC26 62.50 P 0.98 0.98 0.98 0.54 +0.01 41 1 97 +1
30DEC26 65.00 P 1.20 1.20 1.20 0.75 +0.02 41 31 306 +1
30DEC26 67.50 P 1.49 1.49 1.44 1.02 +0.01 41 34 270 +4
30DEC26 70.00 P 0.00 0.00 0.00 1.33 +0.01 41 0 211 0
30DEC26 72.50 P 2.17 2.17 2.17 1.74 +0.02 41 65 242 +7
30DEC26 75.00 P 2.59 2.59 2.42 2.21 +0.01 41 132 593 0
30DEC26 77.50 P 2.85 2.85 2.85 2.75 +0.02 41 1 1,111 0
30DEC26 80.00 P 3.43 3.64 3.42 3.40 +0.01 41 56 2,736 +52
30DEC26 82.50 P 4.23 4.32 4.23 4.08 -0.01 41 6 1,659 +1
30DEC26 85.00 P 4.84 4.84 4.84 4.79 -0.06 41 2 7,884 +2
30DEC26 87.50 P 5.97 5.98 5.89 5.60 -0.07 41 350 864 +177
30DEC26 90.00 P 6.60 6.97 6.35 6.52 -0.08 40 242 4,689 +165
30DEC26 92.50 P 7.66 7.85 7.66 7.55 -0.06 40 75 1,791 +45
30DEC26 95.00 P 8.76 9.10 8.52 8.62 -0.12 40 98 5,269 +92
30DEC26 97.50 P 9.85 10.05 9.82 9.85 -0.11 40 33 3,576 +31
30DEC26 100.00 P 11.23 11.80 11.08 11.15 -0.09 40 171 13,134 -53
30DEC26 102.50 P 12.52 12.55 12.52 12.58 -0.18 40 3 2,136 -2
30DEC26 105.00 P 13.80 14.22 13.80 14.03 -0.15 40 55 10,582 +10
30DEC26 107.50 P 0.00 0.00 0.00 15.62 -0.16 40 5 6,456 +5
30DEC26 110.00 P 18.15 18.15 17.26 17.85 +0.24 42 71 11,026 -61
30DEC26 112.50 P 0.00 0.00 0.00 19.80 +0.43 43 6 6,450 +6
30DEC26 115.00 P 21.64 21.64 21.64 20.98 -0.21 41 530 5,309 -37
30DEC26 117.50 P 0.00 0.00 0.00 22.85 -0.24 41 0 4,213 0
30DEC26 120.00 P 25.80 25.80 25.50 25.51 +0.48 44 3 15,027 -2
30DEC26 122.50 P 27.93 27.93 27.93 26.78 -0.25 41 1 6,269 -1
30DEC26 125.00 P 29.60 29.60 28.50 28.81 +0.74 41 61 11,831 +31
30DEC26 127.50 P 31.15 31.15 31.15 30.85 -0.30 41 1 5,556 -1
30DEC26 130.00 P 33.87 33.87 33.87 32.91 -0.30 41 1 17,378 -3
30DEC26 132.50 P 0.00 0.00 0.00 34.99 -1.01 41 0 5,960 0
30DEC26 135.00 P 0.00 0.00 0.00 37.15 -0.56 40 0 8,378 0
30DEC26 137.50 P 0.00 0.00 0.00 39.37 -0.29 40 0 3,228 0
30DEC26 140.00 P 43.00 43.18 43.00 41.57 -0.45 40 4 3,231 +4
30DEC26 142.50 P 0.00 0.00 0.00 43.84 -0.33 40 0 1,299 0
30DEC26 145.00 P 0.00 0.00 0.00 46.10 -0.46 39 0 8,437 0
30DEC26 147.50 P 48.50 48.50 48.50 48.43 -0.35 39 1 1,039 +1
30DEC26 150.00 P 52.93 52.93 52.93 50.80 -0.47 38 1 6,606 -1
30DEC26 152.50 P 0.00 0.00 0.00 53.41 -0.38 41 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 55.82 -0.39 41 0 3,442 0
30DEC26 157.50 P 0.00 0.00 0.00 58.24 -0.40 41 0 279 0
30DEC26 160.00 P 0.00 0.00 0.00 60.68 -0.42 41 0 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 63.14 -0.43 41 0 595 0
30DEC26 165.00 P 66.00 66.00 66.00 65.61 -0.44 41 11 6,374 +1
30DEC26 167.50 P 0.00 0.00 0.00 68.10 -0.45 0 100 1,130 0
30DEC26 170.00 P 71.80 71.80 71.80 70.60 -0.45 0 10 6,386 0
30DEC26 172.50 P 0.00 0.00 0.00 73.10 -0.45 0 0 977 0
30DEC26 175.00 P 75.10 75.10 75.10 75.60 -0.45 0 6 99 +6
30DEC26 177.50 P 0.00 0.00 0.00 78.10 -0.45 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 80.60 -0.45 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 83.10 -0.45 0 0 59 0
30DEC26 185.00 P 0.00 0.00 0.00 85.60 -0.45 0 0 0 -9
30DEC26 187.50 P 0.00 0.00 0.00 88.10 -0.45 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 90.60 -0.45 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 93.10 -0.45 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 95.60 -0.45 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 98.10 -0.45 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 100.60 -0.57 0 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 105.60 -0.45 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 110.60 -0.45 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 115.60 -0.45 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 120.60 -0.45 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 125.60 -0.45 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 130.60 -0.45 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 135.60 -0.45 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 140.60 -0.45 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 145.60 -0.45 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 150.60 -0.45 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 155.60 -0.45 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 160.60 -0.45 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 165.60 -0.45 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 170.60 -0.45 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 175.60 -0.45 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 180.60 -0.45 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 185.60 -0.45 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 190.60 -0.45 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 195.60 -0.45 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 200.60 -0.45 0 0 0 0
30MAR27 60.00 P 1.39 1.39 1.39 0.88 +0.01 41 10 1,827 +10
30MAR27 62.50 P 0.00 0.00 0.00 1.18 +0.01 41 0 85 0
30MAR27 65.00 P 2.00 2.00 2.00 1.51 +0.02 41 3 233 +3
30MAR27 67.50 P 0.00 0.00 0.00 1.92 +0.01 41 0 92 0
30MAR27 70.00 P 2.64 2.73 2.64 2.38 +0.02 41 66 449 +65
30MAR27 72.50 P 3.25 3.25 3.25 2.93 +0.02 41 1 22 -1
30MAR27 75.00 P 3.25 3.25 3.25 3.52 +0.01 41 1 977 0
30MAR27 77.50 P 0.00 0.00 0.00 4.23 +0.03 41 0 274 0
30MAR27 80.00 P 4.85 5.10 4.85 4.92 +0.01 41 15 7,326 -11
30MAR27 82.50 P 5.67 5.67 5.67 5.67 +0.01 41 65 438 -65
30MAR27 85.00 P 6.43 6.43 6.43 6.49 0.00 40 65 2,591 0
30MAR27 87.50 P 0.00 0.00 0.00 7.39 -0.01 40 0 697 0
30MAR27 90.00 P 8.78 8.78 8.27 8.39 -0.01 40 10 5,101 -4
30MAR27 92.50 P 9.35 9.35 9.35 9.44 -0.10 40 1 1,511 0
30MAR27 95.00 P 10.86 10.86 10.51 10.62 -0.05 40 20 1,658 +20
30MAR27 97.50 P 12.00 12.41 11.75 11.86 -0.02 40 28 2,027 +19
30MAR27 100.00 P 13.71 13.71 12.80 13.20 -0.08 40 121 5,631 +9
30MAR27 102.50 P 0.00 0.00 0.00 14.62 -0.11 40 0 2,622 0
30MAR27 105.00 P 16.25 16.25 16.08 16.07 -0.08 40 251 2,713 -250
30MAR27 107.50 P 0.00 0.00 0.00 17.67 -0.06 40 0 2,503 0
30MAR27 110.00 P 19.60 19.60 19.60 19.32 -0.06 40 1 2,714 -1
30MAR27 112.50 P 22.00 22.00 22.00 21.03 -0.11 40 1 3,078 -1
30MAR27 115.00 P 0.00 0.00 0.00 22.79 -0.15 40 0 10,314 0
30MAR27 117.50 P 0.00 0.00 0.00 24.61 -0.22 40 0 3,898 0
30MAR27 120.00 P 27.63 27.63 26.95 26.48 -0.21 40 64 10,129 0
30MAR27 122.50 P 0.00 0.00 0.00 28.40 -0.22 40 0 3,595 0
30MAR27 125.00 P 31.00 31.00 30.42 30.35 -0.15 40 31 6,872 +1
30MAR27 127.50 P 0.00 0.00 0.00 32.33 -0.17 40 0 3,790 0
30MAR27 130.00 P 0.00 0.00 0.00 34.38 -0.26 40 0 7,949 0
30MAR27 132.50 P 0.00 0.00 0.00 36.43 -0.28 41 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 38.46 -0.33 40 0 1,775 0
30MAR27 137.50 P 0.00 0.00 0.00 40.60 -0.33 40 0 371 0
30MAR27 140.00 P 0.00 0.00 0.00 42.79 -0.30 40 0 1,382 0
30MAR27 142.50 P 0.00 0.00 0.00 44.96 -0.32 40 0 422 0
30MAR27 145.00 P 48.00 48.00 48.00 47.16 -0.34 40 1 807 0
30MAR27 147.50 P 0.00 0.00 0.00 49.32 -0.42 40 0 33 0
30MAR27 150.00 P 53.00 53.00 53.00 51.56 -0.33 39 33 191 +13
30MAR27 152.50 P 0.00 0.00 0.00 53.83 -0.44 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 56.15 -0.43 39 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 58.43 -0.35 38 0 3 0
30MAR27 160.00 P 0.00 0.00 0.00 60.80 -0.36 38 200 113 -200
30MAR27 162.50 P 0.00 0.00 0.00 63.14 -0.71 36 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 65.88 -0.39 41 0 52 0
30MAR27 167.50 P 0.00 0.00 0.00 68.30 -0.40 41 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 70.73 -0.41 41 200 163 -69
30MAR27 172.50 P 0.00 0.00 0.00 73.18 -0.42 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 75.64 -0.42 41 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 78.11 -0.44 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 80.60 -0.45 0 0 67 -5
30MAR27 182.50 P 0.00 0.00 0.00 83.10 -0.45 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 85.60 -0.45 0 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 88.10 -0.45 0 0 0 0
30MAR27 190.00 P 91.20 91.20 91.20 90.60 -0.45 0 20 3 -25
30MAR27 192.50 P 0.00 0.00 0.00 93.10 -0.45 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 95.60 -0.45 0 0 5 0
29JUN27 77.50 P 5.61 5.80 5.55 5.68 - 41 74 73 -
29JUN27 80.00 P 0.00 0.00 0.00 6.39 -0.01 40 0 27 0
29JUN27 82.50 P 7.08 7.08 7.08 7.24 +0.03 40 2 74 +2
29JUN27 85.00 P 8.36 8.36 7.89 8.22 +0.03 40 6 3,777 0
29JUN27 87.50 P 9.30 9.30 9.20 9.25 +0.04 40 66 2,180 +65
29JUN27 90.00 P 10.10 10.25 10.10 10.29 +0.03 40 4 1,005 0
29JUN27 92.50 P 11.47 11.47 11.47 11.50 +0.03 40 1 186 +1
29JUN27 95.00 P 12.64 12.64 12.10 12.71 +0.02 40 61 1,847 0
29JUN27 97.50 P 13.86 13.86 13.86 13.93 +0.02 40 60 1,041 0
29JUN27 100.00 P 15.46 15.46 15.05 15.31 0.00 40 6 3,763 +5
29JUN27 102.50 P 0.00 0.00 0.00 16.71 0.00 40 0 807 0
29JUN27 105.00 P 0.00 0.00 0.00 18.12 0.00 39 2 865 -2
29JUN27 107.50 P 0.00 0.00 0.00 19.61 -0.03 39 0 93 0
29JUN27 110.00 P 0.00 0.00 0.00 21.19 -0.05 39 0 857 0
29JUN27 112.50 P 0.00 0.00 0.00 22.84 -0.10 39 0 324 0
29JUN27 115.00 P 25.30 25.30 25.00 24.54 -1.11 39 22 124 0
29JUN27 117.50 P 0.00 0.00 0.00 26.37 -0.12 39 0 371 0
29JUN27 120.00 P 0.00 0.00 0.00 28.19 -0.23 40 101 361 0
29JUN27 122.50 P 0.00 0.00 0.00 30.05 -0.24 40 0 90 0
29JUN27 125.00 P 0.00 0.00 0.00 31.93 -0.16 40 200 357 +200
29JUN27 127.50 P 0.00 0.00 0.00 33.87 -0.17 40 0 1 0
29JUN27 130.00 P 0.00 0.00 0.00 35.45 -0.56 39 200 208 +164
29JUN27 132.50 P 0.00 0.00 0.00 37.80 -0.30 40 0 3 0
29JUN27 135.00 P 0.00 0.00 0.00 39.83 -0.31 40 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 41.89 -0.33 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 43.99 -0.20 40 0 60 0
29JUN27 142.50 P 0.00 0.00 0.00 46.06 -0.35 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 48.21 -0.27 40 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 50.37 -0.28 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 52.55 -0.26 40 0 11 0
29JUN27 152.50 P 0.00 0.00 0.00 54.74 -0.32 39 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 56.96 -0.33 39 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 59.21 -0.32 39 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 61.47 -0.67 39 0 64 0
TOTAL PUT 37,002 947,544 -8,161
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$ 8.04
29JUN26 3.70 C 0.00 0.00 0.00 4.36 +0.01 334 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.24 -0.03 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.18 +0.03 356 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.11 +0.04 388 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.96 +0.03 293 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.88 0.00 323 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.74 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.70 +0.01 330 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.54 +0.01 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 3.46 -0.01 248 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.34 -0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.24 -0.01 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 3.14 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.85 +0.05 247 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 2.56 -0.01 176 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.29 -0.01 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.85 +0.07 162 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.59 +0.02 135 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 1.33 +0.04 109 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.08 +0.04 91 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 0.83 +0.02 74 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 0.60 +0.02 64 0 0 0
29JUN26 7.75 C 0.29 0.29 0.29 0.38 -0.02 54 40 60 +32
29JUN26 8.00 C 0.21 0.21 0.19 0.23 -0.02 55 93 146 +93
29JUN26 8.25 C 0.17 0.17 0.13 0.12 -0.03 54 79 119 +9
29JUN26 8.50 C 0.05 0.06 0.05 0.06 -0.03 55 156 236 +42
29JUN26 8.75 C 0.04 0.04 0.04 0.03 -0.02 58 65 190 -31
29JUN26 9.00 C 0.02 0.02 0.02 0.02 0.00 65 80 351 -80
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 12 104 -12
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 422 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 266 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 95 0 174 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 113 0 163 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 129 0 345 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 144 0 260 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 158 0 2,767 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 171 0 341 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 184 0 191 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 196 0 166 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 207 0 135 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 218 0 137 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 229 0 228 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 239 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 248 0 83 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 258 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 267 0 105 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 275 0 20 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 283 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 291 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 299 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 307 0 20 0
30JUL26 5.75 C 0.00 0.00 0.00 2.33 - 94 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 2.04 - 0 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 1.85 +0.03 81 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.59 +0.01 69 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.36 0.00 65 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.12 0.00 57 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.93 -0.01 56 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.78 +0.01 58 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.63 -0.01 56 0 15 0
30JUL26 8.00 C 0.47 0.47 0.47 0.52 0.00 57 2 47 +2
30JUL26 8.25 C 0.00 0.00 0.00 0.42 0.00 57 0 30 0
30JUL26 8.50 C 0.32 0.37 0.30 0.34 0.00 58 46 70 +40
30JUL26 8.75 C 0.00 0.00 0.00 0.27 -0.01 58 0 112 0
30JUL26 9.00 C 0.22 0.22 0.22 0.21 -0.01 57 7 100 +7
30JUL26 9.25 C 0.15 0.15 0.15 0.16 -0.01 57 1 131 +1
30JUL26 9.50 C 0.14 0.14 0.14 0.13 0.00 58 6 93 0
30JUL26 9.75 C 0.00 0.00 0.00 0.10 0.00 58 0 29 0
30JUL26 10.00 C 0.09 0.10 0.08 0.07 -0.01 57 18 191 +2
30JUL26 10.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 156 0
30JUL26 11.00 C 0.00 0.00 0.00 0.03 0.00 61 0 361 0
30JUL26 11.50 C 0.00 0.00 0.00 0.02 0.00 62 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 378 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 259 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 420 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 159 0
30JUL26 14.00 C 0.02 0.02 0.02 0.01 0.00 80 81 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 584 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 372 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 76 0
28AUG26 5.75 C 0.00 0.00 0.00 2.33 - 71 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 2.04 - 0 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 1.88 +0.05 66 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.66 +0.05 62 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.46 +0.03 60 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.27 -0.01 58 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.12 0.00 58 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.94 -0.01 55 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.84 +0.01 57 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.71 +0.01 56 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.61 0.00 56 0 15 0
28AUG26 8.50 C 0.00 0.00 0.00 0.52 0.00 56 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.45 +0.01 57 0 12 0
28AUG26 9.00 C 0.00 0.00 0.00 0.38 0.00 57 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.32 0.00 57 0 40 0
28AUG26 9.50 C 0.27 0.27 0.27 0.26 -0.01 56 15 35 0
28AUG26 9.75 C 0.00 0.00 0.00 0.22 -0.01 56 0 27 0
28AUG26 10.00 C 0.00 0.00 0.00 0.18 -0.01 56 0 84 0
28AUG26 10.50 C 0.15 0.15 0.15 0.12 -0.01 56 6 67 +6
28AUG26 11.00 C 0.00 0.00 0.00 0.09 0.00 57 0 71 0
28AUG26 11.50 C 0.00 0.00 0.00 0.06 0.00 57 0 47 0
28AUG26 12.00 C 0.00 0.00 0.00 0.04 0.00 57 0 114 0
28AUG26 12.50 C 0.00 0.00 0.00 0.03 0.00 58 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 0.00 58 0 102 0
28AUG26 13.50 C 0.04 0.04 0.04 0.01 0.00 56 5 95 +5
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 65 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 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 3.36 -0.03 80 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.19 +0.04 82 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.09 +0.01 79 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 2.85 +0.05 74 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.56 -0.01 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.35 +0.01 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.15 +0.03 62 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.94 +0.05 59 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.75 -0.02 58 0 0 0
29SEP26 6.75 C 1.50 1.50 1.50 1.57 -0.03 57 1 151 0
29SEP26 7.00 C 0.00 0.00 0.00 1.40 +0.01 56 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.25 0.00 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.11 +0.03 56 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 0.97 +0.01 54 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.86 0.00 55 0 83 0
29SEP26 8.25 C 0.74 0.74 0.74 0.76 0.00 55 15 52 0
29SEP26 8.50 C 0.00 0.00 0.00 0.67 0.00 55 0 30 0
29SEP26 8.75 C 0.53 0.53 0.53 0.59 0.00 55 1 62 +1
29SEP26 9.00 C 0.00 0.00 0.00 0.52 0.00 55 0 148 0
29SEP26 9.25 C 0.45 0.45 0.45 0.46 +0.01 56 15 23 +15
29SEP26 9.50 C 0.00 0.00 0.00 0.41 +0.01 56 0 81 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 +0.01 56 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.30 0.00 55 0 115 0
29SEP26 10.50 C 0.24 0.24 0.24 0.24 0.00 57 1 92 +1
29SEP26 11.00 C 0.00 0.00 0.00 0.18 0.00 56 0 42 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 0.00 57 0 1,120 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 0.00 56 0 79 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 0.00 57 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 0.00 57 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 0.00 59 0 1,033 0
29SEP26 14.00 C 0.11 0.11 0.11 0.03 0.00 56 1 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 55 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 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 71 0 31 0
30DEC26 5.75 C 0.00 0.00 0.00 2.48 - 53 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 2.29 - 52 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 2.11 +0.01 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.94 +0.01 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.80 +0.02 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.65 0.00 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.52 0.00 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.40 0.00 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.29 0.00 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.18 -0.01 52 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 1.09 0.00 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.99 -0.01 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.91 -0.01 53 0 0 0
30DEC26 9.00 C 0.81 0.81 0.80 0.84 0.00 53 22 77 +22
30DEC26 9.25 C 0.00 0.00 0.00 0.76 -0.01 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.70 -0.01 53 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.64 -0.01 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.58 -0.01 53 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 0.50 +0.01 54 0 516 0
30DEC26 11.00 C 0.00 0.00 0.00 0.43 +0.02 55 0 273 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 +0.01 55 0 17 0
30DEC26 12.00 C 0.00 0.00 0.00 0.30 +0.01 55 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 0.00 55 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.21 0.00 55 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 0.00 54 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 -0.01 54 0 104 0
30DEC26 14.50 C 0.12 0.12 0.12 0.12 0.00 55 2 673 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 0.00 55 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.01 54 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 0.00 55 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 0.00 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 55 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30MAR27 5.75 C 0.00 0.00 0.00 2.61 - 49 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 2.45 - 50 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 2.29 +0.02 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.12 +0.01 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.99 +0.01 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.85 0.00 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.73 0.00 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.62 0.00 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.51 0.00 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.41 0.00 51 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.31 -0.01 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.22 0.00 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.15 +0.01 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.06 -0.01 51 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.99 0.00 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.92 0.00 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.86 0.00 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.80 0.00 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.69 0.00 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.60 0.00 51 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.53 +0.01 52 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.48 +0.01 53 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.41 0.00 53 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.36 0.00 53 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 0.31 0.00 53 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 0.00 53 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 -0.01 52 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 0.00 53 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 0.00 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.01 52 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 0.00 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 0.00 53 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 0.00 52 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 0.00 53 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 0.00 53 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 0.00 53 0 16 0
29JUN27 5.75 C 0.00 0.00 0.00 2.77 - 50 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 2.61 - 49 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 2.48 +0.03 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.30 0.00 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.17 +0.02 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.04 +0.01 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.92 +0.01 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.80 0.00 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.69 -0.01 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.59 -0.01 49 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 1.50 -0.01 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.42 0.00 50 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.33 0.00 50 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 1.27 +0.01 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.20 +0.01 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.12 0.00 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.08 +0.02 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.00 +0.01 50 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.89 +0.01 51 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.79 +0.01 51 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 0.73 0.00 52 0 8 0
29JUN27 12.00 C 0.00 0.00 0.00 0.64 +0.01 51 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.57 -0.01 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.50 -0.01 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.45 -0.01 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.40 -0.01 51 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.35 -0.01 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.32 0.00 51 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.28 -0.01 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
TOTAL CALL 770 26,131 +155
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 305 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 295 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 277 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 268 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 250 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 234 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 210 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 161 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 128 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 112 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 28 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 29 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 63 0 61 0
29JUN26 7.50 P 0.06 0.06 0.06 0.04 -0.03 57 60 167 +60
29JUN26 7.75 P 0.00 0.00 0.00 0.10 -0.03 58 0 216 0
29JUN26 8.00 P 0.20 0.21 0.20 0.20 -0.04 58 23 309 0
29JUN26 8.25 P 0.32 0.32 0.30 0.33 -0.05 55 2 138 -2
29JUN26 8.50 P 0.00 0.00 0.00 0.52 -0.05 56 0 165 0
29JUN26 8.75 P 0.00 0.00 0.00 0.74 -0.04 59 0 249 0
29JUN26 9.00 P 0.00 0.00 0.00 0.97 -0.02 58 0 286 0
29JUN26 9.25 P 0.00 0.00 0.00 1.25 +0.02 92 0 266 0
29JUN26 9.50 P 1.40 1.53 1.40 1.48 -0.01 90 5 319 -5
29JUN26 9.75 P 0.00 0.00 0.00 1.71 -0.02 0 0 227 0
29JUN26 10.00 P 0.00 0.00 0.00 1.96 -0.02 0 1 288 -1
29JUN26 10.50 P 2.55 2.55 2.40 2.46 -0.01 0 9 381 0
29JUN26 11.00 P 2.97 2.97 2.97 3.02 +0.05 182 1 690 -73
29JUN26 11.50 P 3.56 3.56 3.56 3.52 +0.05 201 3 788 -87
29JUN26 12.00 P 0.00 0.00 0.00 3.98 -0.02 180 0 128 -350
29JUN26 12.50 P 0.00 0.00 0.00 4.50 +0.03 217 0 19 -285
29JUN26 13.00 P 4.95 4.95 4.95 4.98 +0.01 209 50 3 -305
29JUN26 13.50 P 0.00 0.00 0.00 5.50 +0.03 247 0 30 -152
29JUN26 14.00 P 0.00 0.00 0.00 5.99 +0.02 248 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.46 -0.01 0 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 6.96 -0.01 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.49 +0.02 284 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.96 -0.02 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.49 +0.01 307 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.96 -0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.46 -0.02 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.01 +0.04 361 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.46 -0.01 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.96 -0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.46 -0.01 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 - 57 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 0.04 - 59 0 0 -
30JUL26 6.25 P 0.09 0.09 0.09 0.06 -0.01 57 17 29 +17
30JUL26 6.50 P 0.00 0.00 0.00 0.10 0.00 58 0 150 0
30JUL26 6.75 P 0.16 0.16 0.16 0.14 -0.01 57 60 80 +60
30JUL26 7.00 P 0.00 0.00 0.00 0.21 -0.01 58 0 28 0
30JUL26 7.25 P 0.00 0.00 0.00 0.29 -0.01 58 0 64 0
30JUL26 7.50 P 0.37 0.37 0.37 0.37 -0.03 56 1 229 +1
30JUL26 7.75 P 0.45 0.48 0.45 0.48 -0.04 55 6 65 0
30JUL26 8.00 P 0.00 0.00 0.00 0.62 -0.03 56 0 184 0
30JUL26 8.25 P 0.00 0.00 0.00 0.77 -0.04 56 0 271 0
30JUL26 8.50 P 0.90 0.90 0.90 0.93 -0.04 56 40 397 0
30JUL26 8.75 P 0.00 0.00 0.00 1.13 0.00 58 0 215 0
30JUL26 9.00 P 0.00 0.00 0.00 1.32 +0.03 57 0 161 0
30JUL26 9.25 P 0.00 0.00 0.00 1.52 +0.01 57 0 121 0
30JUL26 9.50 P 0.00 0.00 0.00 1.70 -0.07 51 0 451 0
30JUL26 9.75 P 0.00 0.00 0.00 1.94 -0.06 54 1 54 0
30JUL26 10.00 P 0.00 0.00 0.00 2.16 -0.07 51 0 314 0
30JUL26 10.50 P 0.00 0.00 0.00 2.70 +0.01 69 0 328 0
30JUL26 11.00 P 3.19 3.19 3.19 3.19 +0.05 75 1 781 -1
30JUL26 11.50 P 0.00 0.00 0.00 3.61 -0.03 0 0 250 0
30JUL26 12.00 P 0.00 0.00 0.00 4.11 -0.04 0 0 59 0
30JUL26 12.50 P 0.00 0.00 0.00 4.64 0.00 76 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 5.09 -0.04 0 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 5.60 -0.01 0 0 1 0
30JUL26 14.00 P 0.00 0.00 0.00 6.10 -0.02 0 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 6.60 -0.04 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.09 +0.02 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.62 -0.01 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.15 +0.01 116 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.60 -0.04 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.09 -0.07 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.60 -0.05 0 0 0 0
28AUG26 5.75 P 0.10 0.10 0.10 0.07 - 57 45 45 -
28AUG26 6.00 P 0.00 0.00 0.00 0.10 - 56 0 0 -
28AUG26 6.25 P 0.00 0.00 0.00 0.14 -0.01 56 0 45 0
28AUG26 6.50 P 0.00 0.00 0.00 0.20 -0.01 57 0 17 0
28AUG26 6.75 P 0.00 0.00 0.00 0.27 -0.01 57 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.35 -0.01 57 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.44 -0.01 56 0 80 0
28AUG26 7.50 P 0.00 0.00 0.00 0.54 -0.02 56 0 19 0
28AUG26 7.75 P 0.71 0.71 0.62 0.66 -0.02 56 23 64 -19
28AUG26 8.00 P 0.00 0.00 0.00 0.79 -0.03 55 0 97 0
28AUG26 8.25 P 0.00 0.00 0.00 0.94 -0.02 56 0 92 0
28AUG26 8.50 P 1.14 1.14 1.11 1.11 -0.01 56 16 197 +15
28AUG26 8.75 P 0.00 0.00 0.00 1.25 -0.06 54 0 79 0
28AUG26 9.00 P 0.00 0.00 0.00 1.44 -0.06 54 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 1.64 -0.02 55 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 1.84 -0.04 55 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 2.07 -0.06 57 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 2.22 -0.08 49 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.74 -0.03 59 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 3.19 -0.05 58 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.65 -0.11 54 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 4.11 -0.11 0 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 4.64 0.00 60 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 5.12 -0.02 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.63 -0.02 63 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.12 -0.01 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.64 -0.01 76 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.15 0.00 84 0 24 0
28AUG26 15.50 P 0.00 0.00 0.00 7.66 +0.03 91 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 8.16 +0.02 94 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.65 0.00 94 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.02 0.00 54 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 0.00 57 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 0.00 58 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 0.00 57 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 0.00 57 0 6 0
29SEP26 5.75 P 0.16 0.17 0.16 0.14 0.00 57 3 42 +3
29SEP26 6.00 P 0.21 0.22 0.21 0.19 0.00 57 2 61 +2
29SEP26 6.25 P 0.00 0.00 0.00 0.25 0.00 57 0 37 0
29SEP26 6.50 P 0.00 0.00 0.00 0.32 0.00 57 0 53 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 0.00 57 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 -0.01 57 0 96 0
29SEP26 7.25 P 0.62 0.62 0.62 0.60 -0.01 57 1 21 -1
29SEP26 7.50 P 0.00 0.00 0.00 0.72 0.00 58 0 74 0
29SEP26 7.75 P 0.00 0.00 0.00 0.85 0.00 58 0 62 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 -0.01 58 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 -0.02 58 0 60 0
29SEP26 8.50 P 0.00 0.00 0.00 1.30 -0.01 58 0 452 0
29SEP26 8.75 P 1.48 1.48 1.48 1.42 -0.06 56 2 140 +2
29SEP26 9.00 P 0.00 0.00 0.00 1.60 0.00 56 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 1.80 +0.01 57 0 170 0
29SEP26 9.50 P 0.00 0.00 0.00 1.99 +0.01 57 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 2.20 +0.01 58 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.45 -0.01 61 0 120 0
29SEP26 10.50 P 2.81 2.81 2.81 2.83 -0.07 58 1 206 +1
29SEP26 11.00 P 0.00 0.00 0.00 3.29 -0.07 60 0 1,450 0
29SEP26 11.50 P 0.00 0.00 0.00 3.80 -0.01 66 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 4.24 -0.04 64 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.75 0.00 70 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 5.23 0.00 72 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.65 -0.03 62 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 6.14 -0.02 62 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.64 -0.05 65 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 7.15 -0.01 71 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.66 -0.02 77 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 8.16 -0.02 80 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.65 -0.01 80 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 9.09 -0.07 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.61 -0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.10 -0.05 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.57 -0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.09 -0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.59 -0.05 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.30 - 55 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 0.37 - 54 0 0 -
30DEC26 6.25 P 0.49 0.49 0.49 0.45 -0.01 55 6 6 +6
30DEC26 6.50 P 0.00 0.00 0.00 0.55 -0.01 55 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.64 -0.01 55 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 0.75 -0.02 55 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.87 -0.01 55 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 0.99 -0.02 55 0 0 0
30DEC26 7.75 P 1.12 1.12 1.12 1.12 -0.02 55 1 2 +1
30DEC26 8.00 P 1.24 1.24 1.23 1.27 -0.01 55 14 157 -14
30DEC26 8.25 P 0.00 0.00 0.00 1.43 -0.02 56 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 1.57 -0.03 55 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.74 -0.01 55 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.91 -0.04 55 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 2.08 -0.05 55 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 2.29 -0.01 56 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 -0.01 57 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.67 -0.04 57 0 43 0
30DEC26 10.50 P 0.00 0.00 0.00 3.09 -0.03 58 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 3.52 -0.01 59 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.94 -0.02 58 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 4.38 -0.02 59 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.84 -0.02 60 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.30 -0.02 60 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.77 -0.02 61 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 6.24 -0.02 61 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.71 -0.03 61 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 7.18 -0.04 60 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.72 +0.03 67 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 8.22 +0.04 70 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.68 +0.01 67 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.12 -0.04 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.67 +0.02 70 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.16 +0.01 70 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.59 -0.04 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.11 -0.05 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.59 -0.05 0 0 24 0
30MAR27 5.75 P 0.00 0.00 0.00 0.43 - 53 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.51 - 53 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 0.60 -0.01 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.70 -0.01 53 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.81 -0.01 53 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.92 -0.02 53 0 0 0
30MAR27 7.25 P 1.06 1.06 1.06 1.04 -0.02 53 6 6 +6
30MAR27 7.50 P 0.00 0.00 0.00 1.17 -0.02 53 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.28 -0.05 52 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.45 -0.03 53 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.62 -0.02 54 0 55 0
30MAR27 8.50 P 0.00 0.00 0.00 1.78 -0.01 54 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 1.94 -0.02 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.09 -0.04 53 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.27 -0.04 53 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.46 -0.03 54 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.64 -0.04 54 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.84 -0.04 54 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 3.24 -0.03 55 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.65 -0.04 55 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.07 -0.04 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.50 -0.05 56 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.94 -0.02 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.38 -0.03 56 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.84 -0.03 57 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.30 -0.03 57 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.78 -0.02 58 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.26 -0.01 59 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.72 -0.02 58 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.22 0.00 60 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.68 -0.02 58 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.16 -0.04 58 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.67 0.00 61 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.16 0.00 61 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.66 0.00 63 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.17 +0.01 66 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.53 - 52 0 0 -
29JUN27 6.00 P 0.00 0.00 0.00 0.62 - 51 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 0.72 -0.01 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.83 -0.01 52 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.94 -0.02 52 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.06 -0.02 52 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.19 -0.02 52 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.33 -0.01 52 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.47 -0.01 52 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 1.61 -0.02 52 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.77 -0.02 52 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 1.93 -0.02 52 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 2.09 -0.02 53 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 2.27 -0.02 53 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.45 -0.01 53 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.62 -0.02 53 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.80 -0.02 53 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.99 -0.03 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.38 -0.03 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.79 -0.03 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.21 -0.03 55 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.62 -0.05 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.05 -0.03 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.49 -0.02 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.93 -0.03 55 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.38 -0.03 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.85 -0.02 56 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.30 -0.03 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.79 -0.01 57 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.26 -0.01 57 0 0 0
TOTAL PUT 400 22,601 -1,121
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$ 3.26
29JUN26 2.40 C 0.00 0.00 0.00 0.87 -0.03 153 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.78 -0.02 160 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.67 -0.03 119 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.57 -0.03 102 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.47 -0.03 86 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.27 -0.02 54 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.09 -0.03 35 0 3 0
29JUN26 3.30 C 0.04 0.04 0.04 0.04 -0.02 37 305 339 +305
29JUN26 3.40 C 0.02 0.02 0.02 0.02 -0.01 43 90 131 +88
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,147 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 437 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 1,032 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 86 0 337 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 97 0 841 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 107 0 322 0
29JUN26 4.10 C 0.01 0.01 0.01 0.01 0.00 117 2 300 -2
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 127 0 418 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 136 0 256 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 145 0 230 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 153 0 64 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 161 0 61 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 169 0 452 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 177 0 1,590 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 184 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 192 0 4,933 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 209 0 624 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 225 0 155 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 240 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 255 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 269 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 281 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 294 0 115 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 306 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 317 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 328 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 338 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 348 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 358 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 367 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 376 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 384 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 393 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 401 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 408 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 416 0 7 0
30JUL26 2.40 C 0.00 0.00 0.00 0.88 -0.03 62 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.78 -0.03 55 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.68 -0.03 48 0 5 0
30JUL26 2.70 C 0.00 0.00 0.00 0.60 -0.02 53 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.50 -0.03 46 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.41 -0.03 42 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.34 -0.02 44 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
30JUL26 3.30 C 0.14 0.14 0.14 0.16 -0.01 42 30 60 +30
30JUL26 3.40 C 0.12 0.12 0.12 0.12 -0.01 42 68 160 +65
30JUL26 3.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 281 0
30JUL26 3.60 C 0.00 0.00 0.00 0.07 0.00 44 0 372 0
30JUL26 3.70 C 0.00 0.00 0.00 0.05 0.00 44 0 8,002 0
30JUL26 3.80 C 0.00 0.00 0.00 0.04 0.00 46 0 115 0
30JUL26 3.90 C 0.00 0.00 0.00 0.03 0.00 47 0 71 0
30JUL26 4.00 C 0.00 0.00 0.00 0.02 0.00 46 0 85 0
30JUL26 4.10 C 0.03 0.03 0.03 0.01 0.00 43 5 78 -5
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 191 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 836 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 408 0
30JUL26 4.70 C 0.02 0.02 0.02 0.01 0.00 62 25 312 -25
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 65 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 89 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 104 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 109 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 113 0 23 0
28AUG26 2.40 C 0.00 0.00 0.00 0.89 -0.02 57 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.79 -0.04 50 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.70 -0.03 49 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.61 -0.03 47 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.53 -0.03 47 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.45 -0.03 45 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.38 -0.02 45 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.31 -0.02 43 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.26 -0.01 44 0 10 0
28AUG26 3.30 C 0.00 0.00 0.00 0.21 -0.02 44 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.14 -0.02 44 0 8 0
28AUG26 3.60 C 0.13 0.13 0.13 0.12 -0.01 46 10 29 +10
28AUG26 3.70 C 0.00 0.00 0.00 0.09 -0.01 45 0 8 0
28AUG26 3.80 C 0.00 0.00 0.00 0.07 -0.01 45 0 300 0
28AUG26 3.90 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.05 0.00 47 0 2 0
28AUG26 4.10 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.03 0.00 47 0 9 0
28AUG26 4.30 C 0.00 0.00 0.00 0.02 0.00 45 0 120 0
28AUG26 4.40 C 0.04 0.04 0.04 0.01 0.00 42 5 90 -5
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29SEP26 2.40 C 0.00 0.00 0.00 0.89 -0.02 50 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.80 -0.03 48 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.72 -0.02 50 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.64 -0.02 49 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.56 -0.02 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.49 -0.02 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.42 -0.02 45 0 3 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.30 -0.02 44 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.26 -0.02 44 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 -0.02 44 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 -0.02 45 0 3 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 109 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 -0.01 46 0 31 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 0.00 47 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 0.00 46 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 0.00 45 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 0.00 43 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 41 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 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 56 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 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 73 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 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 86 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 92 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30DEC26 2.40 C 0.00 0.00 0.00 0.94 -0.03 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.86 -0.03 48 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.79 -0.03 48 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.72 -0.02 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.66 -0.02 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.61 -0.01 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 -0.01 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.50 -0.01 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.45 -0.01 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.38 -0.04 44 0 92 0
30DEC26 3.40 C 0.00 0.00 0.00 0.37 0.00 47 0 4 0
30DEC26 3.50 C 0.00 0.00 0.00 0.33 -0.01 47 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.30 0.00 47 0 737 0
30DEC26 3.70 C 0.00 0.00 0.00 0.27 0.00 47 0 926 0
30DEC26 3.80 C 0.00 0.00 0.00 0.24 -0.02 46 0 855 0
30DEC26 3.90 C 0.00 0.00 0.00 0.21 -0.03 46 0 23 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 -0.02 46 0 611 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 -0.02 46 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 -0.02 46 0 163 0
30DEC26 4.30 C 0.18 0.18 0.18 0.14 -0.01 47 10 218 -10
30DEC26 4.40 C 0.00 0.00 0.00 0.12 -0.02 46 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 -0.01 47 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 -0.01 47 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 -0.01 47 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.01 46 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.01 47 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 48 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 48 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 47 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 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 50 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 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 57 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 60 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 63 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 67 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 223 0
30MAR27 2.40 C 0.00 0.00 0.00 1.01 -0.02 49 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.94 -0.02 49 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.87 -0.03 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.82 -0.01 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.76 -0.01 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.70 -0.01 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 -0.03 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.61 0.00 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.56 +0.01 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.51 0.00 47 0 6 0
30MAR27 3.40 C 0.00 0.00 0.00 0.47 -0.01 47 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.44 -0.01 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.41 -0.01 48 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.38 0.00 48 0 5,043 0
30MAR27 3.80 C 0.00 0.00 0.00 0.35 0.00 48 0 150 0
30MAR27 3.90 C 0.00 0.00 0.00 0.32 -0.01 47 0 340 0
30MAR27 4.00 C 0.00 0.00 0.00 0.29 -0.01 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 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 0.00 47 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 -0.01 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 0.16 -0.01 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 0.00 47 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 0.10 -0.01 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 0.00 48 0 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 48 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 48 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 44 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 1.07 -0.03 49 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.00 -0.03 48 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.94 -0.03 48 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.88 -0.03 47 0 5 0
29JUN27 2.80 C 0.00 0.00 0.00 0.82 -0.03 47 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.78 -0.01 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.72 -0.02 46 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.67 -0.03 46 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.63 -0.02 47 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.60 0.00 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.56 -0.01 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.52 -0.02 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.49 -0.01 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.46 -0.01 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.42 -0.02 46 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.40 -0.01 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.37 -0.01 46 0 3 0
29JUN27 4.10 C 0.00 0.00 0.00 0.35 -0.01 47 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.32 -0.01 46 0 32 0
29JUN27 4.30 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.26 -0.01 46 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.23 -0.01 47 0 16 0
TOTAL CALL 550 82,887 +451
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 122 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 89 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 80 0
29JUN26 3.10 P 0.02 0.02 0.02 0.01 0.00 39 30 290 +30
29JUN26 3.20 P 0.03 0.03 0.03 0.03 0.00 36 30 83 +5
29JUN26 3.30 P 0.00 0.00 0.00 0.08 +0.01 38 0 208 0
29JUN26 3.40 P 0.00 0.00 0.00 0.16 +0.01 44 0 107 0
29JUN26 3.50 P 0.28 0.28 0.28 0.24 +0.01 0 13 1,220 -13
29JUN26 3.60 P 0.00 0.00 0.00 0.34 +0.02 0 0 165 0
29JUN26 3.70 P 0.00 0.00 0.00 0.44 +0.02 0 0 0 -265
29JUN26 3.80 P 0.00 0.00 0.00 0.54 +0.02 0 0 174 -50
29JUN26 3.90 P 0.68 0.68 0.68 0.64 +0.02 0 4 156 -2
29JUN26 4.00 P 0.00 0.00 0.00 0.74 +0.02 0 0 269 0
29JUN26 4.10 P 0.00 0.00 0.00 0.84 +0.02 0 0 283 -17
29JUN26 4.20 P 0.00 0.00 0.00 0.94 +0.02 0 0 297 0
29JUN26 4.30 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.14 +0.02 0 0 31 0
29JUN26 4.50 P 1.23 1.23 1.23 1.24 +0.02 0 1 231 0
29JUN26 4.60 P 0.00 0.00 0.00 1.34 +0.02 0 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 1.44 +0.02 0 0 86 0
29JUN26 4.80 P 0.00 0.00 0.00 1.54 +0.02 0 0 162 0
29JUN26 4.90 P 0.00 0.00 0.00 1.65 +0.03 188 0 198 0
29JUN26 5.00 P 0.00 0.00 0.00 1.74 +0.02 0 0 626 0
29JUN26 5.25 P 0.00 0.00 0.00 1.99 +0.02 0 0 150 0
29JUN26 5.50 P 0.00 0.00 0.00 2.24 +0.02 0 0 977 0
29JUN26 5.75 P 0.00 0.00 0.00 2.49 +0.02 0 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 2.74 +0.02 0 0 810 0
29JUN26 6.25 P 0.00 0.00 0.00 2.99 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.24 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.74 +0.02 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.99 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.24 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.49 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.74 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.99 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 5.24 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 5.49 +0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.74 +0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.99 +0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 6.24 +0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.49 +0.02 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.74 +0.02 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 45 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 0.00 46 0 250 0
30JUL26 2.80 P 0.00 0.00 0.00 0.03 0.00 45 0 12 0
30JUL26 2.90 P 0.00 0.00 0.00 0.05 +0.01 45 0 307 0
30JUL26 3.00 P 0.00 0.00 0.00 0.07 0.00 44 0 116 0
30JUL26 3.10 P 0.10 0.10 0.10 0.10 0.00 43 80 157 0
30JUL26 3.20 P 0.12 0.12 0.12 0.14 +0.01 42 30 130 -30
30JUL26 3.30 P 0.00 0.00 0.00 0.19 +0.01 42 0 171 0
30JUL26 3.40 P 0.00 0.00 0.00 0.25 +0.01 42 0 170 0
30JUL26 3.50 P 0.00 0.00 0.00 0.32 +0.01 42 0 8,222 0
30JUL26 3.60 P 0.00 0.00 0.00 0.40 +0.01 44 0 537 0
30JUL26 3.70 P 0.00 0.00 0.00 0.47 +0.02 40 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.57 +0.03 45 0 1,260 0
30JUL26 3.90 P 0.66 0.66 0.66 0.66 +0.01 45 7 231 -7
30JUL26 4.00 P 0.00 0.00 0.00 0.76 +0.04 50 0 426 0
30JUL26 4.10 P 0.00 0.00 0.00 0.85 +0.02 48 0 200 0
30JUL26 4.20 P 0.00 0.00 0.00 0.95 +0.03 52 0 37 0
30JUL26 4.30 P 0.00 0.00 0.00 1.05 +0.03 56 0 796 0
30JUL26 4.40 P 0.00 0.00 0.00 1.14 +0.02 0 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 1.24 +0.02 0 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 1.34 +0.02 0 0 32 -70
30JUL26 4.70 P 0.00 0.00 0.00 1.44 +0.02 0 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.65 +0.03 75 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.99 +0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.24 +0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.02 0.00 48 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 0.15 +0.01 45 0 49 0
28AUG26 3.10 P 0.00 0.00 0.00 0.19 +0.01 45 0 60 0
28AUG26 3.20 P 0.00 0.00 0.00 0.24 +0.01 45 0 84 0
28AUG26 3.30 P 0.00 0.00 0.00 0.30 +0.01 45 0 40 0
28AUG26 3.40 P 0.00 0.00 0.00 0.35 0.00 43 0 155 0
28AUG26 3.50 P 0.00 0.00 0.00 0.43 0.00 45 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.51 +0.03 47 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.57 +0.01 43 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.67 +0.02 47 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.76 +0.03 49 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.85 +0.03 50 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.94 +0.03 50 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 1.03 +0.03 50 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 1.12 +0.02 49 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.22 +0.03 52 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.31 +0.02 50 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.41 +0.01 52 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.51 +0.01 55 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.61 +0.03 57 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.70 +0.01 52 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.80 +0.01 55 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 2.05 +0.02 61 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 2.30 +0.02 66 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.54 +0.01 57 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.79 +0.02 63 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 3.04 +0.02 68 0 21 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 +0.01 47 0 141 0
29SEP26 2.80 P 0.00 0.00 0.00 0.12 0.00 45 0 285 0
29SEP26 2.90 P 0.00 0.00 0.00 0.15 0.00 44 0 0 0
29SEP26 3.00 P 0.20 0.20 0.20 0.19 0.00 44 20 20 -7
29SEP26 3.10 P 0.00 0.00 0.00 0.24 +0.01 45 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.29 +0.01 45 0 5 0
29SEP26 3.30 P 0.00 0.00 0.00 0.35 +0.01 45 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
29SEP26 3.50 P 0.48 0.48 0.48 0.48 +0.01 46 7 27 +7
29SEP26 3.60 P 0.00 0.00 0.00 0.54 +0.01 44 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.63 +0.01 47 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.71 +0.02 47 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.80 +0.02 49 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.87 +0.01 46 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.97 +0.02 49 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 1.06 +0.03 50 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 1.15 +0.02 50 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.24 +0.02 50 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.34 +0.03 53 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.42 0.00 48 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.52 +0.02 51 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.61 0.00 48 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.71 +0.02 51 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.81 +0.01 52 0 564 0
29SEP26 5.25 P 0.00 0.00 0.00 2.05 +0.01 51 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.30 +0.02 56 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.54 +0.01 48 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.79 +0.02 53 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 3.04 +0.02 58 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.28 +0.01 0 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.54 +0.02 66 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.78 +0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 4.03 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.28 +0.02 0 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.53 +0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.77 +0.01 0 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 5.02 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.28 +0.02 76 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.53 +0.02 80 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.77 +0.01 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 6.02 +0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.27 +0.02 0 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.52 +0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.77 +0.02 0 0 0 0
30DEC26 2.40 P 0.08 0.08 0.08 0.10 +0.01 47 3 7 +3
30DEC26 2.50 P 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.15 0.00 47 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.18 0.00 46 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.21 0.00 45 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.25 -0.01 45 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 -0.01 44 0 15,007 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.39 -0.01 44 0 20 0
30DEC26 3.30 P 0.00 0.00 0.00 0.45 -0.01 44 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.51 0.00 44 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.59 +0.02 46 0 46 0
30DEC26 3.60 P 0.63 0.63 0.63 0.65 0.00 45 7 9 +7
30DEC26 3.70 P 0.70 0.71 0.70 0.74 +0.02 48 20 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.80 0.00 46 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.88 -0.01 47 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 0.96 0.00 47 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 1.04 0.00 47 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.13 0.00 48 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 1.21 0.00 47 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 1.30 +0.01 48 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.39 +0.01 49 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.48 +0.01 49 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.57 +0.01 49 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.66 +0.01 49 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.75 +0.01 49 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.86 +0.03 53 0 102 0
30DEC26 5.25 P 0.00 0.00 0.00 2.09 +0.02 52 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.30 0.00 43 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.56 +0.02 51 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.80 +0.02 50 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 3.05 +0.03 53 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 3.29 +0.02 49 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.54 +0.02 52 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.79 +0.02 55 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 4.03 +0.02 0 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.28 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.53 +0.02 0 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.77 +0.01 0 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 5.02 +0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.28 +0.02 60 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.53 +0.02 63 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.77 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.02 +0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.27 +0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.52 +0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.77 +0.02 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 0.00 45 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.24 0.00 45 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.29 +0.01 46 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.33 +0.01 46 0 30 0
30MAR27 3.00 P 0.00 0.00 0.00 0.38 +0.02 46 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.43 +0.02 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.48 +0.01 45 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.55 +0.02 46 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.60 +0.01 46 0 82 0
30MAR27 3.50 P 0.00 0.00 0.00 0.66 +0.01 45 0 5,099 0
30MAR27 3.60 P 0.00 0.00 0.00 0.73 +0.01 46 0 45 0
30MAR27 3.70 P 0.00 0.00 0.00 0.81 +0.01 47 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.87 0.00 46 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.95 0.00 46 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 1.03 0.00 47 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 1.12 +0.01 48 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.20 +0.01 48 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.28 +0.01 48 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.36 0.00 48 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.44 0.00 48 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.53 +0.01 48 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.62 +0.01 49 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.70 0.00 48 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.79 0.00 48 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.88 0.00 48 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 2.10 -0.01 47 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.33 0.00 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.59 +0.02 51 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.82 +0.02 50 0 11 0
30MAR27 6.25 P 0.00 0.00 0.00 3.05 +0.01 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.29 +0.01 44 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.55 +0.03 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.79 +0.02 49 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 4.04 +0.03 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.28 +0.02 0 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.53 +0.02 43 0 0 0
29JUN27 2.40 P 0.18 0.18 0.18 0.19 0.00 46 10 10 +10
29JUN27 2.50 P 0.00 0.00 0.00 0.23 0.00 46 0 122 0
29JUN27 2.60 P 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.29 0.00 45 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.33 0.00 44 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.38 0.00 45 0 17 0
29JUN27 3.00 P 0.00 0.00 0.00 0.45 +0.02 46 0 39 0
29JUN27 3.10 P 0.00 0.00 0.00 0.48 0.00 44 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.53 0.00 44 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.59 0.00 44 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.65 0.00 44 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 0.79 -0.01 45 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.86 -0.01 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.94 +0.01 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.02 +0.01 47 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.08 0.00 46 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.16 0.00 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.25 +0.01 47 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.32 0.00 47 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.41 +0.01 47 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.50 +0.01 48 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.57 0.00 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.67 +0.02 49 0 0 0
TOTAL PUT 262 101,341 -399
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 58.80
29JUN26 34.00 C 0.00 0.00 0.00 24.99 -0.59 256 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.99 -0.59 244 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.99 -0.59 232 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.99 -0.59 221 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.99 -0.59 210 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.99 -0.59 199 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.99 -0.59 188 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 17.99 -0.59 178 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.99 -0.59 168 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.99 -0.59 158 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.99 -0.59 148 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.99 -0.59 138 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 12.99 -0.59 129 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.99 -0.59 119 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.82 -0.76 57 0 0 -34
29JUN26 49.00 C 0.00 0.00 0.00 9.82 -0.76 51 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 8.82 -0.76 44 0 37 0
29JUN26 52.50 C 0.00 0.00 0.00 6.32 -0.76 0 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 3.82 -0.77 0 0 107 0
29JUN26 57.50 C 0.00 0.00 0.00 1.54 -0.66 25 0 142 0
29JUN26 60.00 C 0.25 0.27 0.22 0.22 -0.31 23 58 398 -6
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.04 24 0 342 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 149 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 23 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 90 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 16.99 -0.67 60 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.99 -0.67 56 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.99 -0.67 52 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.99 -0.67 49 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.99 -0.68 45 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.99 -0.68 42 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.91 -0.76 25 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.91 -0.76 20 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.98 -0.70 31 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 6.57 -0.65 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 4.27 -0.61 24 0 30 0
30JUL26 57.50 C 0.00 0.00 0.00 2.34 -0.45 22 0 67 0
30JUL26 60.00 C 1.00 1.00 1.00 1.06 -0.33 22 1 65 +1
30JUL26 62.50 C 0.42 0.42 0.42 0.41 -0.16 22 1 45 0
30JUL26 65.00 C 0.00 0.00 0.00 0.12 -0.08 22 0 69 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 -0.03 22 0 11 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 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 34 0 47 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 14.99 -0.67 42 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.99 -0.67 40 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.99 -0.68 37 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.99 -0.68 34 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.91 -0.76 22 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.92 -0.76 22 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.98 -0.71 25 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.57 -0.70 22 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.41 -0.65 21 0 4 0
28AUG26 57.50 C 0.00 0.00 0.00 2.71 -0.43 21 0 1 0
28AUG26 60.00 C 0.00 0.00 0.00 1.51 -0.32 21 0 21 0
28AUG26 62.50 C 0.00 0.00 0.00 0.80 -0.17 22 0 129 0
28AUG26 65.00 C 0.38 0.38 0.38 0.37 -0.10 22 3 67 0
28AUG26 67.50 C 0.00 0.00 0.00 0.15 -0.07 21 0 53 0
28AUG26 70.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 78 0
28AUG26 72.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 16 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 18.99 -0.66 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.99 -0.66 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.99 -0.67 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.99 -0.67 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.99 -0.67 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.99 -0.67 33 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.99 -0.68 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.99 -0.68 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.92 -0.76 21 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 9.94 -0.75 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.98 -0.74 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.71 -0.69 21 0 103 0
29SEP26 55.00 C 0.00 0.00 0.00 4.76 -0.59 21 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.10 -0.46 20 0 15 0
29SEP26 60.00 C 1.93 1.93 1.93 1.95 -0.35 21 15 95 0
29SEP26 62.50 C 1.17 1.25 1.17 1.19 -0.22 21 16 16 +5
29SEP26 65.00 C 0.00 0.00 0.00 0.67 -0.13 21 0 27 0
29SEP26 67.50 C 0.46 0.46 0.46 0.35 -0.08 21 20 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 -0.06 21 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.03 21 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.99 -0.67 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.99 -0.68 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.99 -0.71 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.99 -0.74 21 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 13.00 -0.79 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.04 -0.82 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.24 -0.71 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.36 -0.70 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.51 -0.38 21 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 7.54 -0.62 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.80 -0.56 21 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.20 -0.60 20 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.03 -0.40 20 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.14 -0.30 20 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.49 -0.20 21 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 1.03 -0.11 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.66 -0.11 21 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.42 -0.09 21 0 25 0
30DEC26 75.00 C 0.38 0.38 0.38 0.26 -0.06 21 2 16 +2
30DEC26 77.50 C 0.00 0.00 0.00 0.16 -0.03 21 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.99 -0.98 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.99 -1.03 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.00 -1.09 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.03 -1.14 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.14 -1.12 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.27 -1.10 13 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.45 -0.69 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.97 -0.34 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.16 -0.37 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.29 -0.64 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.63 -0.57 20 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 5.20 -0.52 20 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.87 -0.45 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.91 -0.39 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.20 -0.27 20 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.66 -0.16 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.19 -0.14 21 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.83 -0.16 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.58 -0.13 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.40 -0.09 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.26 -0.08 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.18 -0.05 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.30 -1.22 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.45 -1.19 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.61 -0.71 14 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.79 -0.71 15 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.00 -0.69 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.57 -0.35 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.48 -0.67 18 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 8.74 -0.64 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.17 -0.61 19 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.81 -0.56 19 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.64 -0.50 20 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.65 -0.45 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.84 -0.39 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.28 -0.23 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.77 -0.16 20 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.32 -0.15 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.98 -0.18 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.72 -0.17 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.52 -0.12 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.38 -0.09 20 0 0 0
TOTAL CALL 116 3,121 -32
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 174 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 166 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 134 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 126 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 119 0 177 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 613 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 139 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 257 0
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 26 0 330 0
29JUN26 57.50 P 0.17 0.17 0.17 0.17 +0.05 22 1 368 0
29JUN26 60.00 P 1.28 1.28 1.23 1.35 +0.36 20 6 258 -4
29JUN26 62.50 P 0.00 0.00 0.00 3.70 +0.73 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 6.20 +0.76 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 8.70 +0.76 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.20 +0.76 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.70 +0.76 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.20 +0.76 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.70 +0.76 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.20 +0.76 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.70 +0.76 0 0 0 0
30JUL26 42.00 P 0.01 0.01 0.01 0.01 0.00 40 100 100 +100
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 49 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 37 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 26 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 0.00 22 0 79 0
30JUL26 52.50 P 0.00 0.00 0.00 0.11 +0.03 22 0 110 0
30JUL26 55.00 P 0.00 0.00 0.00 0.44 +0.11 22 0 139 0
30JUL26 57.50 P 1.25 1.25 1.25 1.18 +0.20 21 10 98 0
30JUL26 60.00 P 0.00 0.00 0.00 2.53 +0.32 21 0 68 0
30JUL26 62.50 P 0.00 0.00 0.00 4.46 +0.57 21 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 6.74 +0.70 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 9.15 +0.74 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.63 +0.76 23 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 14.12 +0.77 25 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.61 +0.77 24 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.10 +0.76 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.60 +0.77 33 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.09 +0.77 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 47.00 P 0.16 0.16 0.16 0.02 +0.01 22 84 107 +84
28AUG26 48.00 P 0.19 0.19 0.19 0.03 +0.01 22 33 69 +33
28AUG26 49.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 48 0
28AUG26 52.50 P 0.47 0.47 0.47 0.31 +0.07 22 20 97 0
28AUG26 55.00 P 0.92 0.93 0.92 0.81 +0.16 22 21 102 +20
28AUG26 57.50 P 0.00 0.00 0.00 1.68 +0.24 21 0 34 0
28AUG26 60.00 P 0.00 0.00 0.00 3.01 +0.33 21 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 4.84 +0.46 22 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 6.91 +0.46 21 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 9.23 +0.71 22 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.65 +0.74 21 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.12 +0.76 21 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.61 +0.76 21 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.10 +0.76 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.60 +0.77 27 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.09 +0.77 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 0.00 22 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 0.00 21 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 +0.03 21 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.21 +0.04 21 0 55 0
29SEP26 52.50 P 0.00 0.00 0.00 0.54 +0.11 21 0 42 0
29SEP26 55.00 P 0.00 0.00 0.00 1.15 +0.20 21 0 36 0
29SEP26 57.50 P 0.00 0.00 0.00 2.08 +0.26 21 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.43 +0.36 21 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.09 +0.52 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.09 +0.60 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.33 +0.69 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.70 +0.44 21 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.14 +0.54 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.62 +0.77 22 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.11 +0.77 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.60 +0.77 23 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.09 +0.77 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.12 +0.02 21 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.17 +0.03 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.24 +0.04 21 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.33 +0.05 21 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 0.45 +0.07 21 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.59 +0.08 21 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.11 +0.15 21 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 1.86 +0.21 21 0 17 0
30DEC26 57.50 P 0.00 0.00 0.00 2.92 +0.31 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.26 +0.38 21 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 5.74 +0.48 21 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 7.58 +0.55 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.64 +0.35 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.03 +0.50 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.22 +0.31 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.64 +0.28 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.11 +0.55 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.60 +0.76 22 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.09 +0.76 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.19 +0.02 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.26 +0.03 21 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.35 +0.04 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.45 +0.05 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.58 +0.06 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.74 +0.08 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.92 +0.08 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.52 +0.13 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.36 +0.20 21 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.45 +0.27 21 0 2 0
30MAR27 60.00 P 4.90 5.10 4.90 4.78 +0.33 21 28 98 0
30MAR27 62.50 P 0.00 0.00 0.00 6.17 +0.22 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.94 +0.47 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.91 +0.27 20 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.40 +0.63 23 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 14.59 +0.53 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.69 +0.23 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.13 +0.24 20 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.60 +0.55 20 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.09 +0.26 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.33 +0.02 20 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.42 +0.02 20 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.54 +0.03 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.67 +0.03 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.84 +0.05 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.02 +0.05 20 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.24 +0.08 20 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.91 +0.11 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.79 +0.15 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.89 +0.21 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.22 +0.27 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.77 +0.34 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.53 +0.42 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.49 +0.50 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.61 +0.57 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 14.83 +0.59 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.02 +0.45 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.17 +0.17 20 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.62 +0.42 20 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.10 +0.27 21 0 0 0
TOTAL PUT 303 5,079 +233
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$ 67.90
26JUN26 48.00 C 0.00 0.00 0.00 20.02 - 245 0 0 -
26JUN26 49.00 C 0.00 0.00 0.00 19.04 +0.37 239 0 0 0
26JUN26 50.00 C 0.00 0.00 0.00 17.91 +0.35 137 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 15.41 +0.35 115 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 12.91 +0.35 94 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 10.41 +0.35 73 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 7.91 +0.35 54 0 0 0
26JUN26 62.50 C 4.96 4.96 4.96 5.41 +0.36 35 25 25 +25
26JUN26 65.00 C 2.64 2.64 2.64 3.04 +0.30 48 21 151 +21
26JUN26 67.50 C 0.88 0.88 0.88 0.99 +0.07 38 20 83 +20
26JUN26 70.00 C 0.26 0.26 0.26 0.13 -0.04 37 25 241 0
26JUN26 72.50 C 0.09 0.09 0.09 0.01 -0.01 40 30 196 -30
26JUN26 75.00 C 0.04 0.04 0.04 0.01 0.00 57 30 148 +8
26JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.02 - 152 0 0 -
29JUN26 49.00 C 0.00 0.00 0.00 19.04 +0.37 149 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.00 +0.39 132 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.42 +0.24 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.03 +0.45 101 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.42 +0.34 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.92 +0.34 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.43 +0.34 29 0 60 0
29JUN26 65.00 C 3.71 3.71 3.71 3.11 +0.26 34 30 150 +30
29JUN26 67.50 C 1.68 1.68 0.92 1.16 +0.11 29 61 350 +60
29JUN26 70.00 C 0.40 0.40 0.25 0.24 0.00 28 100 324 +90
29JUN26 72.50 C 0.11 0.11 0.08 0.03 0.00 29 276 1,045 +45
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,069 0
29JUN26 77.50 C 0.03 0.04 0.03 0.01 0.00 46 150 2,520 -150
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5,576 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,138 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,147 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 3,443 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 98 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 112 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 119 0 2,534 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 126 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 132 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 139 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 145 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 157 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 162 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 168 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 173 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 178 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 184 0 292 0
03JUL26 48.00 C 0.00 0.00 0.00 20.02 - 111 0 0 -
03JUL26 49.00 C 0.00 0.00 0.00 19.04 +0.37 108 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 18.00 +0.39 95 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 15.44 +0.26 57 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 13.03 +0.39 73 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 10.44 +0.34 0 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 7.95 +0.34 32 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 5.50 +0.28 31 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 3.35 +0.27 34 0 32 0
03JUL26 67.50 C 1.51 1.51 1.36 1.57 +0.06 31 330 301 +249
03JUL26 70.00 C 0.59 0.59 0.54 0.56 +0.03 31 70 694 0
03JUL26 72.50 C 0.00 0.00 0.00 0.14 -0.02 30 0 190 0
03JUL26 75.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 20.03 - 0 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 19.04 +0.35 36 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 18.04 +0.35 29 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 15.68 +0.34 46 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 13.22 +0.48 41 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 10.66 +0.34 30 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 8.34 +0.17 30 0 3,490 0
30JUL26 62.50 C 0.00 0.00 0.00 6.21 +0.24 30 0 120 0
30JUL26 65.00 C 4.13 4.13 4.13 4.48 +0.31 32 30 360 +30
30JUL26 67.50 C 2.90 2.90 2.84 2.95 +0.27 31 91 152 +73
30JUL26 70.00 C 0.00 0.00 0.00 1.83 +0.21 31 0 203 0
30JUL26 72.50 C 0.91 1.08 0.90 1.07 +0.11 31 262 1,693 +70
30JUL26 75.00 C 0.00 0.00 0.00 0.58 +0.07 30 0 1,058 0
30JUL26 77.50 C 0.00 0.00 0.00 0.30 +0.05 30 0 478 0
30JUL26 80.00 C 0.20 0.20 0.20 0.14 +0.02 30 1 416 0
30JUL26 82.50 C 0.15 0.15 0.15 0.07 +0.01 31 30 595 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 0.02 +0.01 32 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 48.00 C 0.00 0.00 0.00 20.35 - 48 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 19.37 +0.32 47 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 18.41 +0.33 45 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 16.00 +0.33 42 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 13.63 +0.60 39 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 11.13 +0.36 32 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.03 +0.35 32 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 7.13 +0.25 32 0 0 0
28AUG26 65.00 C 5.33 5.33 5.19 5.58 +0.36 33 60 240 +60
28AUG26 67.50 C 4.00 4.00 4.00 4.16 +0.31 33 30 210 +30
28AUG26 70.00 C 2.98 2.99 2.88 3.03 +0.28 33 221 575 +137
28AUG26 72.50 C 0.00 0.00 0.00 2.15 +0.25 33 0 247 0
28AUG26 75.00 C 1.34 1.34 1.34 1.48 +0.18 33 30 641 +30
28AUG26 77.50 C 1.00 1.08 1.00 0.99 +0.14 33 90 1,362 -60
28AUG26 80.00 C 0.65 0.65 0.65 0.64 +0.10 32 3 531 0
28AUG26 82.50 C 0.00 0.00 0.00 0.41 +0.07 32 0 298 0
28AUG26 85.00 C 0.00 0.00 0.00 0.25 +0.05 32 0 87 0
28AUG26 87.50 C 0.00 0.00 0.00 0.15 +0.03 32 0 107 0
28AUG26 90.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 215 0
28AUG26 92.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 210 0
28AUG26 95.00 C 0.11 0.11 0.11 0.04 +0.01 33 1 64 -1
28AUG26 97.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 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 48.00 C 0.00 0.00 0.00 20.47 - 47 0 0 -
29SEP26 49.00 C 0.00 0.00 0.00 19.50 +0.30 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.54 +0.33 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.18 +0.34 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.80 +0.27 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.32 +0.36 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.27 +0.35 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.44 +0.13 32 0 60 0
29SEP26 65.00 C 5.52 5.98 5.52 6.03 +0.34 33 208 648 +150
29SEP26 67.50 C 4.32 4.59 4.32 4.64 +0.31 33 162 645 +120
29SEP26 70.00 C 3.46 3.46 3.41 3.49 +0.28 32 51 507 +21
29SEP26 72.50 C 2.38 2.38 2.38 2.58 +0.25 32 30 660 0
29SEP26 75.00 C 0.00 0.00 0.00 1.86 +0.21 32 0 805 0
29SEP26 77.50 C 0.00 0.00 0.00 1.33 +0.18 32 0 509 0
29SEP26 80.00 C 0.00 0.00 0.00 0.93 +0.14 32 0 609 0
29SEP26 82.50 C 0.00 0.00 0.00 0.64 +0.11 32 0 460 0
29SEP26 85.00 C 0.00 0.00 0.00 0.43 +0.07 32 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 0.29 +0.06 32 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.19 +0.04 32 0 3,424 0
29SEP26 92.50 C 0.00 0.00 0.00 0.13 +0.03 32 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 0.00 32 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 36 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 48.00 C 0.00 0.00 0.00 20.66 - 41 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 19.74 +0.33 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.83 +0.33 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.61 +0.40 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.52 +0.46 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.16 +0.47 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.41 +0.49 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.85 +0.50 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.47 +0.49 33 0 25 0
30DEC26 67.50 C 5.96 5.96 5.96 6.45 +0.50 34 60 90 +55
30DEC26 70.00 C 0.00 0.00 0.00 5.35 +0.46 33 1,300 1,371 +1,300
30DEC26 72.50 C 3.99 3.99 3.99 4.31 +0.34 33 30 150 0
30DEC26 75.00 C 3.20 3.24 3.20 3.51 +0.28 32 60 1,120 +60
30DEC26 77.50 C 2.68 2.68 2.68 2.91 +0.30 33 30 2,370 +30
30DEC26 80.00 C 2.10 2.10 2.10 2.38 +0.30 33 10 2,132 0
30DEC26 82.50 C 0.00 0.00 0.00 1.90 +0.26 32 0 1,471 0
30DEC26 85.00 C 0.00 0.00 0.00 1.53 +0.22 33 0 1,962 0
30DEC26 87.50 C 0.00 0.00 0.00 1.23 +0.20 33 0 3,333 0
30DEC26 90.00 C 0.00 0.00 0.00 1.01 +0.21 33 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 0.79 +0.18 33 0 207 0
30DEC26 95.00 C 0.55 0.55 0.55 0.63 +0.15 33 30 1,421 +30
30DEC26 97.50 C 0.00 0.00 0.00 0.49 +0.11 33 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.40 +0.11 33 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.31 +0.09 33 0 329 0
30DEC26 105.00 C 0.00 0.00 0.00 0.24 +0.07 33 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.19 +0.06 33 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.15 +0.05 33 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 20.66 - 34 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 19.74 -0.18 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.83 -0.21 32 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.75 -0.19 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.31 +0.30 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.53 +0.28 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 11.54 +0.25 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 10.08 +0.24 32 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 8.80 +0.22 32 0 30 0
30MAR27 67.50 C 7.54 7.54 7.54 7.79 +0.35 33 30 130 +30
30MAR27 70.00 C 0.00 0.00 0.00 6.57 +0.18 32 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 5.85 +0.17 33 0 60 0
30MAR27 75.00 C 0.00 0.00 0.00 5.00 +0.21 33 0 562 0
30MAR27 77.50 C 0.00 0.00 0.00 4.28 +0.15 33 0 181 0
30MAR27 80.00 C 0.00 0.00 0.00 3.64 +0.16 32 0 35 0
30MAR27 82.50 C 0.00 0.00 0.00 3.08 +0.12 32 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 2.62 +0.10 32 0 45 0
30MAR27 87.50 C 0.00 0.00 0.00 2.20 +0.10 32 0 175 0
30MAR27 90.00 C 0.00 0.00 0.00 1.86 +0.07 32 0 60 0
30MAR27 92.50 C 0.00 0.00 0.00 1.55 +0.07 32 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 1.31 +0.05 32 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.09 +0.05 32 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 0.91 +0.04 32 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 0.74 +0.03 32 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.61 +0.03 32 0 0 0
30MAR27 107.50 C 0.68 0.68 0.68 0.52 +0.03 32 3 76 -3
29JUN27 48.00 C 0.00 0.00 0.00 21.04 - 32 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 20.25 +0.33 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.47 +0.36 32 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.60 +0.36 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.85 +0.36 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 14.23 +0.36 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.75 +0.35 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.34 +0.33 32 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.16 +0.10 32 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.04 +0.55 32 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 7.99 +0.40 32 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.00 +0.34 32 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 6.14 +0.32 32 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 5.41 +0.30 32 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 4.74 +0.27 32 0 150 0
29JUN27 82.50 C 0.00 0.00 0.00 4.17 +0.26 32 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 3.67 +0.24 32 0 30 0
29JUN27 87.50 C 0.00 0.00 0.00 3.24 +0.24 32 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 2.82 +0.19 32 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 2.44 +0.16 32 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 2.14 +0.16 32 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 1.78 +0.09 32 0 0 0
29JUN27 100.00 C 1.57 1.57 1.57 1.55 +0.07 32 1 2 +1
TOTAL CALL 4,022 122,481 +2,531
26JUN26 48.00 P 0.00 0.00 0.00 0.01 - 179 0 0 -
26JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26JUN26 65.00 P 0.12 0.12 0.12 0.05 -0.08 38 5 5 +5
26JUN26 67.50 P 0.55 0.55 0.45 0.53 -0.32 35 76 76 +29
26JUN26 70.00 P 0.00 0.00 0.00 2.17 -0.45 32 0 309 0
26JUN26 72.50 P 4.61 4.61 4.02 4.60 -0.39 0 86 184 +82
26JUN26 75.00 P 0.00 0.00 0.00 7.10 -0.35 0 0 90 0
26JUN26 77.50 P 0.00 0.00 0.00 9.60 -0.35 0 0 0 0
26JUN26 80.00 P 0.00 0.00 0.00 12.10 -0.35 0 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 14.60 -0.35 0 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 17.10 -0.35 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 19.60 -0.35 0 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 22.10 -0.35 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 24.60 -0.35 0 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 27.10 -0.35 0 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 29.60 -0.35 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 - 113 0 0 -
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29JUN26 62.50 P 0.05 0.05 0.05 0.01 -0.01 31 1 399 -1
29JUN26 65.00 P 0.16 0.16 0.16 0.10 -0.09 28 25 2,315 0
29JUN26 67.50 P 0.89 0.94 0.82 0.69 -0.26 28 151 460 +17
29JUN26 70.00 P 2.70 2.70 2.00 2.29 -0.41 27 173 821 -83
29JUN26 72.50 P 4.75 5.30 4.63 4.63 -0.38 32 106 1,664 -15
29JUN26 75.00 P 7.56 7.56 7.10 7.10 -0.35 0 76 3,254 -35
29JUN26 77.50 P 9.70 9.70 9.70 9.60 -0.35 0 10 786 -1,066
29JUN26 80.00 P 12.00 12.70 12.00 12.10 -0.35 0 4 3,773 -33
29JUN26 82.50 P 0.00 0.00 0.00 14.60 -0.35 0 0 220 -86
29JUN26 85.00 P 0.00 0.00 0.00 17.10 -0.35 0 0 155 0
29JUN26 87.50 P 0.00 0.00 0.00 19.60 -0.35 0 0 180 0
29JUN26 90.00 P 0.00 0.00 0.00 22.20 -0.25 125 0 110 0
29JUN26 92.50 P 0.00 0.00 0.00 24.60 -0.35 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.20 -0.25 145 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 29.60 -0.35 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.10 -0.35 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.60 -0.35 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.10 -0.35 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.60 -0.35 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.10 -0.35 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.60 -0.35 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.10 -0.35 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.60 -0.35 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.10 -0.35 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 54.60 -0.35 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.10 -0.35 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 59.60 -0.35 0 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
03JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.06 -0.05 31 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.32 -0.15 30 0 117 0
03JUL26 67.50 P 1.17 1.17 1.17 1.06 -0.26 29 30 192 -30
03JUL26 70.00 P 0.00 0.00 0.00 2.54 -0.37 28 0 30 0
03JUL26 72.50 P 4.49 5.09 4.49 4.72 -0.37 31 218 131 +44
03JUL26 75.00 P 0.00 0.00 0.00 7.11 -0.35 31 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 9.60 -0.35 0 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 12.10 -0.35 0 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 14.60 -0.35 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 17.10 -0.35 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 19.60 -0.35 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 22.20 -0.25 95 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 24.60 -0.35 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30JUL26 60.00 P 0.37 0.43 0.37 0.28 -0.02 30 160 485 +160
30JUL26 62.50 P 0.70 0.70 0.70 0.66 -0.05 30 30 239 +30
30JUL26 65.00 P 0.00 0.00 0.00 1.30 -0.08 30 0 790 0
30JUL26 67.50 P 2.35 2.35 2.26 2.27 -0.19 29 75 1,034 +30
30JUL26 70.00 P 3.67 3.78 3.67 3.64 -0.20 29 48 1,216 -18
30JUL26 72.50 P 5.51 5.51 5.51 5.41 -0.25 29 30 757 0
30JUL26 75.00 P 7.51 7.76 7.51 7.51 -0.29 30 72 793 0
30JUL26 77.50 P 0.00 0.00 0.00 9.75 -0.32 30 0 721 0
30JUL26 80.00 P 0.00 0.00 0.00 12.14 -0.33 30 0 534 0
30JUL26 82.50 P 0.00 0.00 0.00 14.60 -0.35 0 0 93 0
30JUL26 85.00 P 0.00 0.00 0.00 17.10 -0.35 0 0 208 0
30JUL26 87.50 P 0.00 0.00 0.00 19.60 -0.35 0 0 90 0
30JUL26 90.00 P 0.00 0.00 0.00 22.20 -0.25 51 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 24.60 -0.35 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 27.20 -0.25 59 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 29.60 -0.35 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 32.10 -0.35 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 34.60 -0.35 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 37.10 -0.35 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 39.60 -0.35 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.09 0.00 32 0 240 0
28AUG26 55.00 P 0.38 0.40 0.38 0.22 +0.01 32 60 210 +60
28AUG26 57.50 P 0.62 0.62 0.61 0.45 +0.01 32 193 433 +103
28AUG26 60.00 P 0.97 0.97 0.97 0.86 +0.01 33 30 358 0
28AUG26 62.50 P 0.00 0.00 0.00 1.46 -0.01 33 0 607 0
28AUG26 65.00 P 2.38 2.38 2.26 2.26 -0.03 32 78 349 -52
28AUG26 67.50 P 3.41 3.41 3.41 3.31 -0.07 32 30 339 0
28AUG26 70.00 P 4.42 4.85 4.42 4.64 -0.13 31 90 4,910 0
28AUG26 72.50 P 0.00 0.00 0.00 6.28 -0.16 31 0 825 0
28AUG26 75.00 P 0.00 0.00 0.00 8.24 -0.17 32 0 258 0
28AUG26 77.50 P 0.00 0.00 0.00 10.27 -0.23 32 0 349 0
28AUG26 80.00 P 0.00 0.00 0.00 12.46 -0.26 32 0 209 0
28AUG26 82.50 P 0.00 0.00 0.00 14.71 -0.27 31 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 17.12 -0.34 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 19.61 -0.34 33 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 22.20 -0.25 41 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 24.60 -0.35 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 27.20 -0.25 47 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 29.60 -0.35 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 32.10 -0.35 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 34.60 -0.35 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 37.10 -0.35 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 - 32 0 0 -
29SEP26 49.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.16 +0.01 32 0 330 0
29SEP26 52.50 P 0.54 0.54 0.54 0.32 +0.02 32 60 330 +60
29SEP26 55.00 P 0.67 0.81 0.67 0.60 +0.02 32 410 768 +290
29SEP26 57.50 P 0.98 1.16 0.98 1.03 +0.01 32 60 816 +60
29SEP26 60.00 P 0.00 0.00 0.00 1.65 +0.01 32 0 718 0
29SEP26 62.50 P 0.00 0.00 0.00 2.41 0.00 31 0 147 0
29SEP26 65.00 P 0.00 0.00 0.00 3.38 -0.02 31 0 258 0
29SEP26 67.50 P 4.72 4.72 4.72 4.61 -0.05 30 1 454 -1
29SEP26 70.00 P 0.00 0.00 0.00 6.06 -0.08 30 0 2,632 0
29SEP26 72.50 P 0.00 0.00 0.00 7.70 -0.12 30 0 1,320 0
29SEP26 75.00 P 9.70 9.70 9.70 9.81 +0.12 32 7 1,711 0
29SEP26 77.50 P 0.00 0.00 0.00 11.83 -0.19 32 0 1,020 0
29SEP26 80.00 P 13.40 13.40 13.40 13.68 -0.23 28 2 4,796 0
29SEP26 82.50 P 0.00 0.00 0.00 15.90 -0.26 26 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 18.20 -0.27 23 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 20.58 -0.27 0 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 23.02 -0.24 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 25.42 -0.29 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 27.84 -0.28 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 30.38 -0.22 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 32.86 -0.20 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.27 -0.61 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.02 -0.34 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.50 -0.34 30 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 42.98 -0.35 0 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 45.47 -0.34 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.95 -0.34 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.44 -0.34 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.92 -0.34 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.48 - 33 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 0.59 +0.08 33 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.70 +0.08 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.10 +0.12 33 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 1.62 +0.14 33 0 74 0
30DEC26 57.50 P 2.10 2.10 2.10 2.18 +0.04 32 50 149 +50
30DEC26 60.00 P 2.83 2.83 2.83 2.95 0.00 32 30 82 +30
30DEC26 62.50 P 0.00 0.00 0.00 3.90 +0.06 32 0 280 0
30DEC26 65.00 P 5.57 5.57 4.76 5.02 +0.12 32 49 273 0
30DEC26 67.50 P 5.88 6.17 5.88 6.28 +0.13 32 209 419 +149
30DEC26 70.00 P 0.00 0.00 0.00 7.92 +0.10 33 1,300 2,068 +1,178
30DEC26 72.50 P 0.00 0.00 0.00 9.53 +0.09 33 0 624 0
30DEC26 75.00 P 10.65 10.65 10.65 11.28 +0.06 33 2 1,515 +2
30DEC26 77.50 P 13.13 13.13 13.13 12.74 -0.39 30 2 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 14.64 -0.11 29 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 16.66 -0.23 29 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 18.78 -0.22 28 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 21.00 -0.26 27 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 23.30 -0.27 25 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 25.64 -0.27 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.01 -0.28 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.42 -0.28 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.86 -0.27 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 35.28 -0.60 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.02 -0.34 25 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 40.50 -0.34 24 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 42.98 -0.37 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.86 - 32 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 1.04 0.00 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.20 -0.04 32 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 1.71 -0.05 32 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 2.34 -0.02 32 0 7 0
30MAR27 57.50 P 0.00 0.00 0.00 2.97 -0.07 31 0 0 0
30MAR27 60.00 P 3.88 3.88 3.88 3.82 -0.10 31 30 65 0
30MAR27 62.50 P 0.00 0.00 0.00 4.81 -0.11 31 0 34 0
30MAR27 65.00 P 5.87 5.87 5.87 5.97 -0.27 31 30 86 +17
30MAR27 67.50 P 7.13 7.13 7.13 7.25 -0.33 31 30 167 +21
30MAR27 70.00 P 0.00 0.00 0.00 8.92 -0.15 32 0 104 0
30MAR27 72.50 P 0.00 0.00 0.00 10.18 -0.18 31 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 11.80 -0.21 30 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 13.55 -0.21 30 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 15.39 -0.23 30 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 17.34 -0.21 29 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 19.40 -0.20 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 21.58 -0.19 29 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 23.77 -0.22 28 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 26.06 -0.14 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.19 -0.25 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 31.09 -0.31 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 33.45 +0.28 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 35.84 -0.32 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.24 -0.33 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 40.67 -0.33 32 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.30 - 32 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 1.50 -0.02 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.75 +0.02 32 0 1 0
29JUN27 52.50 P 2.50 2.50 2.50 2.36 +0.02 32 2 29 +2
29JUN27 55.00 P 0.00 0.00 0.00 3.08 +0.02 32 0 9 0
29JUN27 57.50 P 0.00 0.00 0.00 3.93 +0.01 32 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 4.93 0.00 33 0 33 0
29JUN27 62.50 P 0.00 0.00 0.00 5.92 -0.05 32 0 33 0
29JUN27 65.00 P 0.00 0.00 0.00 7.07 -0.07 32 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 8.35 -0.08 32 0 31 0
29JUN27 70.00 P 0.00 0.00 0.00 9.74 -0.11 32 0 92 0
29JUN27 72.50 P 0.00 0.00 0.00 11.23 -0.08 31 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 12.92 -0.08 32 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 14.69 -0.07 32 0 120 0
29JUN27 80.00 P 0.00 0.00 0.00 16.52 -0.09 32 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 18.54 +0.05 32 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 20.52 -0.15 32 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 22.59 -0.18 32 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.72 -0.19 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 26.89 -0.22 32 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.14 -0.22 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.40 -0.24 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.72 -0.25 32 0 0 0
TOTAL PUT 4,131 81,835 +999
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$ 7.10
29JUN26 4.70 C 0.00 0.00 0.00 2.42 -0.17 194 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.31 -0.18 162 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.22 -0.17 177 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.12 -0.17 169 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.86 -0.18 129 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.61 -0.18 111 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.37 -0.17 110 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.12 -0.17 92 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.87 -0.17 73 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.62 -0.17 55 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.36 -0.18 29 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 -0.15 16 0 160 0
29JUN26 7.25 C 0.02 0.02 0.02 0.02 -0.07 21 225 662 -134
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 610 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 1,215 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 480 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 225 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.22 -0.17 94 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.12 -0.17 89 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.86 -0.18 71 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.61 -0.18 62 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.37 -0.17 60 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.12 -0.17 51 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.87 -0.18 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.62 -0.17 32 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.36 -0.18 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.15 -0.15 17 0 70 0
30JUL26 7.25 C 0.07 0.07 0.06 0.06 -0.06 19 226 592 -225
30JUL26 7.50 C 0.03 0.03 0.03 0.02 -0.02 19 800 1,228 +580
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 148 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 92 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.22 -0.17 74 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.12 -0.17 71 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.86 -0.18 58 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.61 -0.18 51 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.37 -0.17 48 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.12 -0.17 41 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.87 -0.18 33 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.62 -0.18 26 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.36 -0.18 16 0 0 0
28AUG26 7.00 C 0.24 0.24 0.24 0.19 -0.13 17 75 75 +75
28AUG26 7.25 C 0.00 0.00 0.00 0.11 -0.06 19 0 536 0
28AUG26 7.50 C 0.06 0.06 0.06 0.05 -0.04 18 75 273 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 -0.02 20 0 134 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.42 -0.17 67 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.31 -0.18 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.22 -0.17 62 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.12 -0.17 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.86 -0.18 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.61 -0.18 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.37 -0.17 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.12 -0.17 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.87 -0.18 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.63 -0.17 23 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.39 -0.16 18 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 -0.10 18 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 -0.05 19 0 1,290 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 -0.03 18 0 235 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.02 19 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 80 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.42 -0.17 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.32 -0.17 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.22 -0.17 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.12 -0.17 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.87 -0.17 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.62 -0.17 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.37 -0.17 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.12 -0.17 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.88 -0.17 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.67 -0.15 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.52 -0.12 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.40 -0.08 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.30 -0.06 20 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 -0.05 20 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 -0.04 20 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.03 20 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.32 -0.17 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.22 -0.17 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.12 -0.17 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.87 -0.17 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.62 -0.17 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.37 -0.17 21 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.12 -0.17 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.94 -0.12 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.80 -0.11 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.63 -0.10 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.51 -0.08 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.40 -0.07 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 -0.06 19 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.05 20 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 -0.04 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.03 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.02 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.22 -0.17 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.12 -0.17 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.87 -0.17 22 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.62 -0.17 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.37 -0.17 16 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.20 -0.11 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.02 -0.14 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.83 -0.15 17 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.69 -0.10 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.56 -0.10 18 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.45 -0.09 18 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.36 -0.07 18 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.29 -0.06 18 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.23 -0.05 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.18 -0.05 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.14 -0.04 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
29JUN27 9.00 C 0.11 0.11 0.11 0.08 -0.03 19 2 2 0
29JUN27 9.25 C 0.09 0.09 0.09 0.06 -0.02 19 15 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
TOTAL CALL 1,418 10,777 +296
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 168 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 160 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 153 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 134 0 3 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 90 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 354 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 206 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 330 0
29JUN26 7.00 P 0.02 0.02 0.02 0.03 +0.02 21 75 807 +75
29JUN26 7.25 P 0.00 0.00 0.00 0.17 +0.11 22 0 861 0
29JUN26 7.50 P 0.00 0.00 0.00 0.40 +0.16 0 0 231 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 +0.17 0 0 44 0
29JUN26 8.00 P 0.00 0.00 0.00 0.90 +0.17 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.15 +0.17 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.40 +0.17 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.65 +0.17 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.90 +0.17 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.15 +0.17 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.40 +0.17 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.65 +0.17 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.90 +0.17 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 +0.03 17 0 355 0
30JUL26 7.00 P 0.00 0.00 0.00 0.20 +0.09 18 0 367 0
30JUL26 7.25 P 0.36 0.36 0.36 0.38 +0.14 19 30 69 0
30JUL26 7.50 P 0.58 0.58 0.58 0.60 +0.17 20 30 298 +30
30JUL26 7.75 P 0.00 0.00 0.00 0.83 +0.18 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.08 +0.19 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.31 +0.17 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.55 +0.16 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.79 +0.15 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.05 +0.16 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.31 +0.17 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.56 +0.17 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.81 +0.17 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.06 +0.17 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 +0.02 18 0 483 0
28AUG26 6.75 P 0.00 0.00 0.00 0.14 +0.06 19 0 288 0
28AUG26 7.00 P 0.00 0.00 0.00 0.25 +0.09 18 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.42 +0.13 19 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.62 +0.16 19 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 0.85 +0.18 20 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 1.09 +0.18 21 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.34 +0.20 25 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.58 +0.19 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.83 +0.19 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.08 +0.19 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.34 +0.20 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.58 +0.19 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.82 +0.18 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.07 +0.18 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.03 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 +0.04 18 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 +0.06 18 0 320 0
29SEP26 7.00 P 0.27 0.27 0.27 0.29 +0.09 18 42 820 0
29SEP26 7.25 P 0.42 0.42 0.42 0.46 +0.14 19 32 1,600 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 +0.15 19 0 125 0
29SEP26 7.75 P 0.00 0.00 0.00 0.85 +0.15 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.09 +0.18 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.34 +0.19 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.58 +0.18 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.83 +0.18 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.08 +0.18 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.34 +0.19 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.58 +0.18 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.82 +0.17 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.07 +0.18 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 20 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.03 21 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.04 21 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.06 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 +0.07 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 +0.10 20 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 +0.11 21 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.75 +0.13 21 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 +0.14 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.16 +0.18 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.39 +0.16 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.63 +0.16 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.87 +0.17 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.11 +0.17 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.35 +0.17 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.60 +0.18 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.84 +0.17 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.07 +0.16 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 +0.01 21 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 +0.02 21 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 +0.03 21 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 +0.03 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.18 +0.04 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.26 +0.06 20 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 +0.08 21 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.49 +0.09 20 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.64 +0.11 21 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.81 +0.12 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.96 +0.10 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.20 +0.18 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.42 +0.16 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.65 +0.16 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.89 +0.16 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.13 +0.16 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.38 +0.16 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.62 +0.17 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.86 +0.17 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.10 +0.17 30 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.20 +0.04 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.28 +0.05 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.38 +0.06 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.51 +0.08 19 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.65 +0.09 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.81 +0.10 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.00 +0.12 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.20 +0.13 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.42 +0.15 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.65 +0.16 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.89 +0.16 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.15 +0.17 26 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.38 +0.16 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.62 +0.17 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.87 +0.17 29 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.10 +0.17 28 0 0 0
TOTAL PUT 209 11,017 +105
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 12.90
29JUN26 8.25 C 0.00 0.00 0.00 4.65 -0.20 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.40 -0.20 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.15 -0.18 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.90 -0.20 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.65 -0.21 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.40 -0.20 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.15 -0.20 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.90 -0.20 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.40 -0.18 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.90 -0.18 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.40 -0.18 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.90 -0.18 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.41 -0.17 16 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 -0.12 16 0 1,910 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 2,428 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,060 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 855 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 927 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 98 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 118 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 19.00 C 0.01 0.01 0.01 0.01 0.00 144 5,000 5,000 +5,000
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 21.00 C 0.01 0.01 0.01 0.01 0.00 175 5,000 5,000 +5,000
30JUL26 9.00 C 0.00 0.00 0.00 3.93 -0.17 48 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.66 -0.20 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.41 -0.19 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.18 -0.17 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.90 -0.22 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.40 -0.20 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.93 -0.17 0 0 60 0
30JUL26 11.50 C 0.00 0.00 0.00 1.44 -0.18 19 0 100 0
30JUL26 12.00 C 0.00 0.00 0.00 0.98 -0.16 20 0 150 0
30JUL26 12.50 C 0.50 0.50 0.50 0.57 -0.16 19 100 145 +100
30JUL26 13.00 C 0.00 0.00 0.00 0.30 -0.10 20 0 2,115 0
30JUL26 13.50 C 0.00 0.00 0.00 0.13 -0.06 20 0 2,613 0
30JUL26 14.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 402 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.93 -0.21 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.67 -0.21 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.45 -0.20 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.20 -0.20 24 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.92 -0.20 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.46 -0.18 23 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.93 -0.22 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.53 -0.15 24 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.09 -0.17 21 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.75 -0.14 22 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.49 -0.10 23 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.30 -0.07 23 0 27 0
28AUG26 14.00 C 0.00 0.00 0.00 0.18 -0.04 24 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 330 0
28AUG26 15.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 0.00 25 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.45 -0.17 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.15 -0.21 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.95 -0.19 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.70 -0.18 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.45 -0.20 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.20 -0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.92 -0.22 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.46 -0.18 20 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.96 -0.21 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.53 -0.15 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.11 -0.15 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.79 -0.12 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 0.52 -0.08 23 0 70 0
29SEP26 13.50 C 0.00 0.00 0.00 0.32 -0.05 23 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 -0.04 22 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 144 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 0.00 24 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.95 -0.19 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.70 -0.18 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.45 -0.20 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.20 -0.20 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.92 -0.22 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.46 -0.18 18 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.99 -0.21 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.59 -0.14 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.22 -0.12 23 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 0.92 -0.09 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.70 -0.05 23 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.50 -0.06 23 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.36 -0.04 23 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.03 23 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 -0.03 23 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 0.00 24 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 24 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 24 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 170 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.95 -0.19 25 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.70 -0.18 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.45 -0.20 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.21 -0.19 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.97 -0.17 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.46 -0.20 16 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.07 -0.18 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.68 -0.16 22 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.36 -0.15 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.08 -0.14 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.85 -0.13 22 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.67 -0.12 23 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.53 -0.09 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 -0.08 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.31 -0.08 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 -0.07 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 -0.06 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 -0.04 23 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 140 0
29JUN27 9.00 C 0.00 0.00 0.00 3.95 -0.19 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.70 -0.18 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.45 -0.20 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.21 -0.19 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.97 -0.17 20 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.51 -0.19 20 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.11 -0.19 21 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.79 -0.12 22 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 1.47 -0.17 21 0 30 0
29JUN27 12.50 C 0.00 0.00 0.00 1.20 -0.14 21 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 0.97 -0.13 21 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 0.79 -0.10 21 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.67 -0.06 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.54 -0.05 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.43 -0.04 22 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.33 -0.05 22 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 0.26 -0.04 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.20 -0.03 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
TOTAL CALL 10,100 30,513 +10,100
29JUN26 8.25 P 0.01 0.01 0.01 0.01 0.00 174 7,500 7,500 +7,500
29JUN26 8.50 P 0.01 0.01 0.01 0.01 0.00 163 7,500 7,500 +7,500
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 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 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 +0.05 17 0 994 0
29JUN26 13.50 P 0.00 0.00 0.00 0.60 +0.14 0 0 264 0
29JUN26 14.00 P 1.22 1.22 1.22 1.10 +0.17 0 100 1,066 -100
29JUN26 14.50 P 0.00 0.00 0.00 1.60 +0.17 0 0 55 -45
29JUN26 15.00 P 0.00 0.00 0.00 2.16 +0.23 95 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 2.68 +0.25 118 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.19 +0.26 136 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.69 +0.26 150 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.19 +0.26 163 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.69 +0.26 175 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.19 +0.26 187 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.69 +0.26 199 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.19 +0.26 210 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.72 +0.29 234 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.19 +0.26 231 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.19 +0.26 250 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.16 +0.04 20 0 205 0
30JUL26 13.00 P 0.00 0.00 0.00 0.37 +0.07 20 0 125 0
30JUL26 13.50 P 0.86 0.86 0.86 0.72 +0.12 22 500 1,020 -100
30JUL26 14.00 P 1.25 1.28 1.24 1.12 +0.11 20 845 478 -572
30JUL26 14.50 P 0.00 0.00 0.00 1.60 +0.16 0 0 106 0
30JUL26 15.00 P 2.06 2.06 2.06 2.16 +0.23 38 15 215 +15
30JUL26 15.50 P 0.00 0.00 0.00 2.68 +0.21 46 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 3.19 +0.21 53 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.69 +0.22 59 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.19 +0.21 64 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.69 +0.22 69 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.19 +0.22 73 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.69 +0.21 78 0 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 0.01 0.00 34 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.17 +0.04 24 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.33 +0.07 24 0 50 0
28AUG26 13.00 P 0.61 0.61 0.61 0.56 +0.10 24 15 155 -10
28AUG26 13.50 P 0.00 0.00 0.00 0.88 +0.13 25 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 1.22 +0.11 23 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.65 +0.15 24 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 2.17 +0.19 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.68 +0.21 36 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.19 +0.21 41 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.69 +0.22 45 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.19 +0.21 49 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.69 +0.22 53 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.19 +0.22 57 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.69 +0.21 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 +0.02 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 +0.04 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 +0.07 22 0 0 0
29SEP26 12.50 P 0.61 0.61 0.61 0.58 +0.09 22 15 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.87 +0.11 21 0 248 0
29SEP26 13.50 P 0.00 0.00 0.00 1.23 +0.15 21 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 1.66 +0.20 23 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 2.05 +0.11 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.49 +0.17 0 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.96 +0.17 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.45 +0.19 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.94 +0.21 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 4.42 +0.19 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.92 +0.20 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.41 +0.20 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.90 +0.19 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.40 +0.20 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.88 +0.19 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.38 +0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.37 +0.20 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.23 +0.04 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 +0.05 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.55 +0.07 22 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.78 +0.09 22 0 125 0
30DEC26 13.00 P 0.00 0.00 0.00 1.09 +0.11 23 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.38 +0.08 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.79 +0.13 23 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 2.14 +0.09 20 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.57 +0.16 19 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 3.03 +0.19 16 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.49 +0.19 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.97 +0.20 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.46 +0.21 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.95 +0.21 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.41 +0.18 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.91 +0.19 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.42 +0.21 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.91 +0.21 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.41 +0.22 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.39 +0.21 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 0.00 23 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.35 +0.01 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.51 +0.02 23 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.72 +0.05 23 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.94 +0.04 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.25 +0.08 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.54 +0.06 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.89 +0.07 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.35 +0.16 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.78 +0.18 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 3.20 +0.18 25 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.63 +0.17 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 4.08 +0.17 24 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.55 +0.18 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.02 +0.19 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.49 +0.19 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.97 +0.19 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.45 +0.19 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.93 +0.19 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.29 +0.04 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.42 +0.04 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.59 +0.05 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.80 +0.07 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 1.05 +0.10 23 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.33 +0.10 23 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.65 +0.14 23 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 2.02 +0.17 23 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.40 +0.14 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.82 +0.15 24 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.24 +0.16 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.68 +0.17 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.13 +0.18 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.57 +0.15 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.03 +0.15 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.50 +0.16 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.98 +0.17 0 0 0 0
TOTAL PUT 16,490 26,154 +14,188
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$ 107.10
26JUN26 82.50 C 0.00 0.00 0.00 24.61 - 0 0 0 -
26JUN26 85.00 C 0.00 0.00 0.00 22.11 +2.39 0 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 19.61 +2.39 0 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 17.11 +2.39 0 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 14.62 +2.38 73 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 12.12 +2.33 60 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 9.65 +2.22 62 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 7.25 +1.81 61 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 5.07 +1.51 63 0 0 0
26JUN26 105.00 C 3.66 3.66 3.66 3.27 +1.15 65 3 3 +3
26JUN26 107.50 C 1.44 2.15 1.40 1.82 +0.68 63 49 161 +18
26JUN26 110.00 C 0.94 1.55 0.66 0.89 +0.35 62 391 378 +242
26JUN26 112.50 C 0.46 0.63 0.46 0.37 +0.14 62 51 760 +21
26JUN26 115.00 C 0.35 0.35 0.35 0.14 +0.05 62 4 1,095 +4
26JUN26 117.50 C 0.00 0.00 0.00 0.05 +0.02 63 0 1,039 0
26JUN26 120.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 648 0
26JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 225 0
26JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 80 0 247 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,053 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 97 0 106 0
26JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
26JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
26JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 65.12 +2.40 250 0 800 0
29JUN26 43.00 C 0.00 0.00 0.00 64.12 +2.40 242 0 300 0
29JUN26 44.00 C 0.00 0.00 0.00 63.12 +2.40 234 0 200 0
29JUN26 45.00 C 0.00 0.00 0.00 62.12 +2.40 226 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 61.12 +2.40 218 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 60.12 +2.40 209 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 59.12 +2.40 201 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 58.12 +2.40 191 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 57.12 +2.40 181 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 54.62 +2.40 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 52.12 +2.39 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 49.62 +2.39 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 47.12 +2.39 0 0 167 0
29JUN26 62.50 C 0.00 0.00 0.00 44.62 +2.39 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 42.13 +2.40 141 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 39.63 +2.40 128 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 37.13 +2.40 116 0 377 0
29JUN26 72.50 C 0.00 0.00 0.00 34.63 +2.40 103 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 32.13 +2.40 90 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 29.63 +2.39 0 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 27.13 +2.39 0 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 24.63 +2.39 0 0 263 0
29JUN26 85.00 C 0.00 0.00 0.00 22.13 +2.39 0 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 19.63 +2.39 0 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 17.14 +2.38 53 0 1,294 0
29JUN26 92.50 C 0.00 0.00 0.00 14.64 +2.35 45 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 12.17 +2.27 48 0 271 0
29JUN26 97.50 C 0.00 0.00 0.00 9.76 +2.13 48 0 166 0
29JUN26 100.00 C 6.51 6.51 6.51 7.54 +1.79 51 10 269 0
29JUN26 102.50 C 0.00 0.00 0.00 5.41 +1.45 49 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 3.74 +1.19 51 0 1,396 0
29JUN26 107.50 C 1.65 2.30 1.65 2.34 +0.82 50 200 1,729 +5
29JUN26 110.00 C 1.46 2.03 1.00 1.34 +0.50 49 2,338 6,572 +407
29JUN26 112.50 C 0.73 1.07 0.55 0.70 +0.27 49 281 3,998 -181
29JUN26 115.00 C 0.50 0.73 0.42 0.34 +0.14 49 1,732 10,215 +850
29JUN26 117.50 C 0.20 0.44 0.20 0.15 +0.06 49 176 3,351 +26
29JUN26 120.00 C 0.19 0.30 0.19 0.06 +0.02 49 337 7,064 +142
29JUN26 122.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 3,840 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 11,628 0
29JUN26 127.50 C 0.05 0.05 0.05 0.01 0.00 56 21 2,479 -21
29JUN26 130.00 C 0.10 0.10 0.06 0.01 0.00 61 7 11,035 -7
29JUN26 132.50 C 0.05 0.05 0.05 0.01 0.00 67 17 2,712 -17
29JUN26 135.00 C 0.05 0.05 0.05 0.01 0.00 72 2 2,916 -2
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,999 0
29JUN26 140.00 C 0.30 0.30 0.30 0.01 0.00 82 40 8,228 -24
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2,517 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 92 0 4,577 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,779 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 101 0 13,718 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 105 0 663 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 110 0 4,231 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 114 0 574 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 118 0 3,114 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 122 0 666 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 126 0 6,050 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 130 0 752 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 134 0 4,294 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 137 0 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 141 0 217 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 145 0 366 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 148 0 983 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 152 0 384 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 155 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 159 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 162 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 165 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 169 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 172 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 175 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 181 0 202 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 187 0 963 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 193 0 190 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 199 0 1,026 0
03JUL26 82.50 C 0.00 0.00 0.00 24.66 - 54 0 0 -
03JUL26 85.00 C 0.00 0.00 0.00 22.16 +1.79 44 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 19.86 +2.55 75 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 17.72 +2.84 83 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 14.78 +2.27 52 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 12.41 +2.15 51 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 10.47 +2.29 60 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 8.09 +1.59 51 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 6.37 +1.53 54 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 4.73 +1.25 53 0 32 0
03JUL26 107.50 C 2.81 2.81 2.81 3.39 +0.99 52 15 18 +15
03JUL26 110.00 C 2.11 2.38 1.93 2.28 +0.68 51 57 117 +57
03JUL26 112.50 C 1.60 1.86 1.17 1.55 +0.53 52 240 189 +84
03JUL26 115.00 C 1.04 1.17 0.97 0.99 +0.36 52 18 61 +16
03JUL26 117.50 C 0.90 0.90 0.78 0.60 +0.23 52 16 60 0
03JUL26 120.00 C 0.64 0.67 0.60 0.35 +0.14 51 58 112 +28
03JUL26 122.50 C 0.00 0.00 0.00 0.20 +0.08 52 0 30 0
03JUL26 125.00 C 0.00 0.00 0.00 0.11 +0.05 52 0 15 0
03JUL26 127.50 C 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
03JUL26 130.00 C 0.12 0.12 0.12 0.03 +0.01 52 65 65 +65
03JUL26 132.50 C 0.09 0.09 0.09 0.02 +0.01 53 120 120 +120
03JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 47.27 +2.40 58 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 44.78 +2.40 57 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 42.28 +2.39 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 39.79 +2.39 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 37.31 +2.39 50 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 34.90 +1.85 58 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 32.46 +1.75 58 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 30.04 +1.80 57 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 27.61 +1.79 54 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 25.23 +1.82 53 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 22.96 +1.83 54 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 20.83 +2.46 55 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 18.02 +1.74 44 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 16.82 +2.52 56 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 14.39 +1.93 50 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 12.57 +1.73 50 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 10.74 +1.43 49 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 9.23 +1.20 49 0 26 0
30JUL26 105.00 C 7.31 8.11 7.27 7.88 +1.15 49 175 301 +120
30JUL26 107.50 C 0.00 0.00 0.00 6.87 +1.23 51 0 936 0
30JUL26 110.00 C 6.46 6.46 6.46 5.82 +1.16 51 15 987 +15
30JUL26 112.50 C 0.00 0.00 0.00 4.84 +1.02 51 0 998 0
30JUL26 115.00 C 3.57 4.06 3.57 3.99 +0.89 51 91 1,331 +16
30JUL26 117.50 C 3.50 3.50 2.95 3.27 +0.77 51 373 1,516 +173
30JUL26 120.00 C 2.45 3.19 2.45 2.66 +0.66 51 830 1,410 +644
30JUL26 122.50 C 2.28 2.42 2.14 2.14 +0.55 51 115 934 +23
30JUL26 125.00 C 2.00 2.32 1.94 1.72 +0.47 51 418 686 -8
30JUL26 127.50 C 1.64 1.64 1.64 1.36 +0.38 51 15 1,334 +15
30JUL26 130.00 C 1.23 1.41 1.22 1.08 +0.32 51 54 1,431 +39
30JUL26 132.50 C 1.12 1.18 1.00 0.85 +0.26 51 266 10,834 +31
30JUL26 135.00 C 0.87 1.05 0.85 0.66 +0.21 50 79 1,013 -21
30JUL26 137.50 C 0.72 0.97 0.72 0.51 +0.17 50 68 1,002 -68
30JUL26 140.00 C 0.00 0.00 0.00 0.40 +0.14 51 0 1,465 0
30JUL26 142.50 C 0.58 0.58 0.58 0.30 +0.10 50 1 1,084 0
30JUL26 145.00 C 0.47 0.47 0.47 0.23 +0.08 50 5 1,767 +5
30JUL26 147.50 C 0.44 0.44 0.44 0.18 +0.07 51 10 1,411 +2
30JUL26 150.00 C 0.38 0.38 0.38 0.13 +0.05 50 10 3,588 0
30JUL26 152.50 C 0.00 0.00 0.00 0.10 +0.04 50 0 253 0
30JUL26 155.00 C 0.35 0.35 0.35 0.08 +0.03 51 8 929 -8
30JUL26 157.50 C 0.00 0.00 0.00 0.06 +0.02 51 0 194 0
30JUL26 160.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 1,998 0
30JUL26 162.50 C 0.00 0.00 0.00 0.04 +0.02 52 0 262 0
30JUL26 165.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 2,183 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 237 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 763 0
28AUG26 60.00 C 0.00 0.00 0.00 47.42 +2.39 51 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 44.95 +2.38 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 42.49 +2.37 51 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 40.04 +2.36 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 37.62 +2.34 51 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 35.22 +2.17 51 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 32.86 +2.15 51 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 30.55 +1.52 51 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 29.14 +2.50 63 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 26.34 +1.91 54 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 24.11 +1.73 52 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 22.06 +1.81 52 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 20.52 +2.44 55 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 18.15 +1.83 51 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 16.41 +1.74 51 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 14.77 +1.64 51 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 13.25 +1.49 51 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 11.73 +1.29 50 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 10.40 +1.13 50 0 0 0
28AUG26 107.50 C 8.83 8.88 8.83 9.26 +1.13 51 19 94 +4
28AUG26 110.00 C 8.19 8.19 8.19 8.44 +1.14 52 7 47 +7
28AUG26 112.50 C 0.00 0.00 0.00 7.31 +0.90 51 0 548 0
28AUG26 115.00 C 6.22 6.22 6.05 6.56 +0.97 52 26 930 0
28AUG26 117.50 C 5.53 5.53 5.53 5.73 +0.87 52 15 795 +15
28AUG26 120.00 C 5.22 5.22 4.90 4.99 +0.78 52 75 399 +75
28AUG26 122.50 C 4.63 4.63 4.35 4.34 +0.71 52 45 523 +30
28AUG26 125.00 C 4.48 4.48 4.12 3.76 +0.63 52 17 492 +17
28AUG26 127.50 C 0.00 0.00 0.00 3.24 +0.55 52 0 472 0
28AUG26 130.00 C 2.87 2.87 2.87 2.79 +0.49 52 1 655 +1
28AUG26 132.50 C 0.00 0.00 0.00 2.40 +0.44 52 0 1,132 0
28AUG26 135.00 C 2.50 2.55 2.50 2.06 +0.39 52 6 1,527 0
28AUG26 137.50 C 0.00 0.00 0.00 1.71 +0.29 51 0 718 0
28AUG26 140.00 C 1.70 1.70 1.70 1.46 +0.25 51 3 1,536 0
28AUG26 142.50 C 0.00 0.00 0.00 1.28 +0.26 51 0 950 0
28AUG26 145.00 C 0.00 0.00 0.00 1.05 +0.19 51 0 1,065 0
28AUG26 147.50 C 0.00 0.00 0.00 0.89 +0.16 51 0 517 0
28AUG26 150.00 C 0.00 0.00 0.00 0.75 +0.14 51 0 255 0
28AUG26 152.50 C 0.00 0.00 0.00 0.64 +0.13 51 0 120 0
28AUG26 155.00 C 0.00 0.00 0.00 0.54 +0.11 51 0 197 0
28AUG26 157.50 C 0.00 0.00 0.00 0.45 +0.09 51 0 130 0
28AUG26 160.00 C 0.00 0.00 0.00 0.38 +0.08 51 0 166 0
28AUG26 162.50 C 0.87 0.87 0.87 0.32 +0.07 51 4 229 +4
28AUG26 165.00 C 0.00 0.00 0.00 0.27 +0.07 51 0 157 0
28AUG26 167.50 C 0.00 0.00 0.00 0.23 +0.06 51 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.19 +0.04 51 0 8 0
28AUG26 172.50 C 0.00 0.00 0.00 0.16 +0.04 51 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.13 +0.03 51 0 302 0
29SEP26 55.00 C 0.00 0.00 0.00 52.54 +2.38 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 50.08 +2.38 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.64 +2.37 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 45.21 +2.36 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.80 +2.34 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.42 +2.32 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.07 +2.28 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.77 +2.25 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.51 +2.21 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.32 +2.16 50 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 29.18 +1.60 50 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 27.94 +2.44 57 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 25.86 +2.33 55 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 23.25 +1.74 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 21.55 +1.80 51 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 20.24 +2.31 53 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.36 +1.98 52 0 136 0
29SEP26 97.50 C 0.00 0.00 0.00 16.64 +1.86 51 0 90 0
29SEP26 100.00 C 14.89 14.89 14.89 14.88 +1.28 49 1 328 0
29SEP26 102.50 C 0.00 0.00 0.00 13.66 +1.49 50 0 533 0
29SEP26 105.00 C 0.00 0.00 0.00 12.18 +1.14 49 1,200 2,051 +69
29SEP26 107.50 C 0.00 0.00 0.00 11.07 +1.07 49 0 1,253 0
29SEP26 110.00 C 10.78 10.78 10.27 10.50 +1.44 51 19 2,842 +8
29SEP26 112.50 C 9.16 9.16 9.16 9.13 +0.92 50 15 2,148 +15
29SEP26 115.00 C 8.32 8.32 8.32 8.50 +1.07 51 14 2,991 0
29SEP26 117.50 C 0.00 0.00 0.00 7.66 +0.94 51 0 1,420 0
29SEP26 120.00 C 6.99 7.04 6.60 6.87 +0.87 51 82 2,221 +22
29SEP26 122.50 C 6.26 6.26 6.26 6.15 +0.80 51 15 4,227 +15
29SEP26 125.00 C 5.76 5.76 5.76 5.50 +0.73 51 60 8,522 0
29SEP26 127.50 C 0.00 0.00 0.00 4.90 +0.66 51 0 1,208 0
29SEP26 130.00 C 4.83 4.83 4.83 4.37 +0.61 51 6 8,081 +6
29SEP26 132.50 C 0.00 0.00 0.00 3.89 +0.56 51 0 766 0
29SEP26 135.00 C 3.85 3.90 3.85 3.45 +0.50 51 9 1,825 +9
29SEP26 137.50 C 0.00 0.00 0.00 2.97 +0.44 50 0 550 0
29SEP26 140.00 C 0.00 0.00 0.00 2.71 +0.41 51 0 3,697 0
29SEP26 142.50 C 0.00 0.00 0.00 2.33 +0.36 50 0 1,698 0
29SEP26 145.00 C 0.00 0.00 0.00 2.06 +0.32 50 0 969 0
29SEP26 147.50 C 2.48 2.48 2.48 1.82 +0.29 50 12 2,183 0
29SEP26 150.00 C 0.00 0.00 0.00 1.65 +0.27 50 0 1,894 0
29SEP26 152.50 C 0.00 0.00 0.00 1.41 +0.23 50 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 1.24 +0.20 50 0 1,484 0
29SEP26 157.50 C 0.00 0.00 0.00 1.09 +0.18 50 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.96 +0.16 50 0 6,364 0
29SEP26 162.50 C 0.00 0.00 0.00 0.84 +0.14 50 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 0.76 +0.15 50 0 711 0
29SEP26 167.50 C 0.00 0.00 0.00 0.67 +0.12 50 0 215 0
29SEP26 170.00 C 0.00 0.00 0.00 0.59 +0.12 50 0 245 0
29SEP26 172.50 C 0.00 0.00 0.00 0.50 +0.09 50 0 134 0
29SEP26 175.00 C 0.00 0.00 0.00 0.44 +0.09 50 0 1,702 0
29SEP26 177.50 C 0.00 0.00 0.00 0.38 +0.07 50 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.34 +0.07 50 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.30 +0.06 50 0 30 0
29SEP26 185.00 C 0.83 0.83 0.83 0.25 +0.04 50 2 193 -2
29SEP26 187.50 C 0.00 0.00 0.00 0.23 +0.05 50 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.20 +0.04 50 0 78 0
29SEP26 192.50 C 0.00 0.00 0.00 0.17 +0.03 50 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.15 +0.03 50 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.13 +0.03 50 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.12 +0.03 50 0 1,305 0
29SEP26 205.00 C 0.00 0.00 0.00 0.09 +0.02 50 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 313 0
29SEP26 215.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 643 0
30DEC26 55.00 C 0.00 0.00 0.00 53.20 +2.33 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.85 +2.30 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.54 +2.27 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 46.27 +2.24 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 44.04 +2.21 49 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 41.86 +2.17 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.73 +2.12 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.65 +2.07 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.64 +2.02 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.69 +1.96 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.81 +1.91 49 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 29.99 +1.84 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.25 +1.78 49 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 26.57 +1.71 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.97 +1.65 49 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 23.44 +1.59 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.98 +1.81 49 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 20.44 +1.59 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.14 +1.48 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 17.83 +1.43 49 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 16.46 +1.12 48 0 210 0
30DEC26 107.50 C 0.00 0.00 0.00 15.41 +1.08 48 0 210 0
30DEC26 110.00 C 0.00 0.00 0.00 14.43 +1.04 48 0 17,625 0
30DEC26 112.50 C 0.00 0.00 0.00 14.01 +1.49 50 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 13.11 +1.44 50 0 4,825 0
30DEC26 117.50 C 12.06 12.09 11.91 11.94 +1.00 50 396 6,485 +236
30DEC26 120.00 C 10.90 10.90 10.90 11.36 +1.13 50 34 2,313 0
30DEC26 122.50 C 0.00 0.00 0.00 10.56 +0.99 50 0 892 0
30DEC26 125.00 C 0.00 0.00 0.00 9.82 +0.82 50 0 4,104 0
30DEC26 127.50 C 0.00 0.00 0.00 9.10 +0.75 50 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 8.47 +0.72 50 0 3,764 0
30DEC26 132.50 C 7.80 7.80 7.80 7.86 +0.68 50 2 991 0
30DEC26 135.00 C 0.00 0.00 0.00 7.29 +0.63 50 0 4,360 0
30DEC26 137.50 C 7.13 7.13 7.13 6.76 +0.59 50 5 881 +5
30DEC26 140.00 C 0.00 0.00 0.00 6.26 +0.55 50 0 1,283 0
30DEC26 142.50 C 0.00 0.00 0.00 5.80 +0.51 50 0 1,560 0
30DEC26 145.00 C 0.00 0.00 0.00 5.38 +0.63 50 0 705 0
30DEC26 147.50 C 0.00 0.00 0.00 4.98 +0.58 50 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 4.61 +0.54 50 0 1,259 0
30DEC26 152.50 C 0.00 0.00 0.00 4.27 +0.39 50 0 715 0
30DEC26 155.00 C 0.00 0.00 0.00 3.83 +0.35 49 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 3.55 +0.33 49 0 130 0
30DEC26 160.00 C 0.00 0.00 0.00 3.28 +0.30 49 0 326 0
30DEC26 162.50 C 0.00 0.00 0.00 3.03 +0.28 49 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 2.81 +0.27 49 0 507 0
30DEC26 167.50 C 0.00 0.00 0.00 2.67 +0.32 50 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 2.40 +0.23 49 0 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 2.22 +0.21 49 0 120 0
30DEC26 175.00 C 0.00 0.00 0.00 2.05 +0.20 49 0 42 0
30DEC26 177.50 C 0.00 0.00 0.00 1.89 +0.18 49 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 1.75 +0.17 49 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 1.62 +0.16 49 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 1.54 +0.15 50 0 387 0
30DEC26 187.50 C 0.00 0.00 0.00 1.38 +0.13 49 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 1.28 +0.13 49 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.18 +0.12 49 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.09 +0.11 49 0 204 0
30DEC26 197.50 C 1.76 1.76 1.76 1.01 +0.10 49 30 107 +30
30DEC26 200.00 C 1.82 1.82 1.82 0.93 +0.09 49 15 527 +15
30MAR27 57.50 C 0.00 0.00 0.00 51.78 +2.23 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 49.60 +2.19 48 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 47.46 +2.15 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 45.38 +2.12 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 43.34 +2.06 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 41.37 +2.02 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 39.45 +1.97 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.59 +1.92 48 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 35.79 +1.87 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.05 +1.81 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.37 +1.75 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.76 +1.70 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.21 +1.64 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.72 +1.58 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.30 +1.53 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.93 +1.47 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.62 +1.65 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.39 +1.81 49 0 0 0
30MAR27 102.50 C 21.22 21.22 21.22 20.85 +1.22 48 150 154 +150
30MAR27 105.00 C 19.55 20.12 19.55 19.74 +1.14 48 230 230 +230
30MAR27 107.50 C 19.07 19.07 19.07 18.73 +1.10 48 150 151 +150
30MAR27 110.00 C 0.00 0.00 0.00 17.78 +1.07 48 0 151 0
30MAR27 112.50 C 0.00 0.00 0.00 16.88 +1.04 48 0 581 0
30MAR27 115.00 C 0.00 0.00 0.00 16.30 +1.28 49 0 198 0
30MAR27 117.50 C 15.46 15.46 15.46 15.59 +1.35 50 150 352 +150
30MAR27 120.00 C 0.00 0.00 0.00 14.73 +1.22 50 0 533 0
30MAR27 122.50 C 0.00 0.00 0.00 13.91 +1.09 50 0 229 0
30MAR27 125.00 C 0.00 0.00 0.00 13.04 +0.87 49 0 36 0
30MAR27 127.50 C 0.00 0.00 0.00 12.40 +0.85 49 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 11.70 +0.79 49 0 56 0
30MAR27 132.50 C 11.11 11.11 11.11 11.04 +0.75 49 60 153 +60
30MAR27 135.00 C 0.00 0.00 0.00 10.42 +0.72 49 0 392 0
30MAR27 137.50 C 0.00 0.00 0.00 9.79 +0.64 49 0 405 0
30MAR27 140.00 C 0.00 0.00 0.00 9.27 +0.64 49 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 8.74 +0.61 49 0 130 0
30MAR27 145.00 C 0.00 0.00 0.00 8.25 +0.58 49 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 7.78 +0.76 49 0 3 0
30MAR27 150.00 C 0.00 0.00 0.00 7.33 +0.71 49 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 6.71 +0.47 48 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 6.33 +0.45 48 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 5.97 +0.43 48 0 51 0
30MAR27 160.00 C 6.70 6.70 6.70 5.63 +0.41 48 21 158 +21
30MAR27 162.50 C 0.00 0.00 0.00 5.30 +0.38 48 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 5.00 +0.36 48 0 105 0
30MAR27 167.50 C 0.00 0.00 0.00 4.71 +0.34 48 0 20 0
30MAR27 170.00 C 4.78 4.78 4.78 4.44 +0.32 48 3 91 +3
30MAR27 172.50 C 0.00 0.00 0.00 4.19 +0.30 48 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 3.95 +0.29 48 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 3.72 +0.26 48 0 60 0
30MAR27 180.00 C 0.00 0.00 0.00 3.51 +0.25 48 0 274 0
29JUN27 82.50 C 0.00 0.00 0.00 34.77 - 49 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 33.26 +1.86 49 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 31.81 +1.82 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 30.42 +1.79 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 29.08 +1.74 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 27.79 +1.70 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 26.55 +1.66 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 25.36 +1.88 49 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 23.68 +1.24 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 22.43 +0.99 47 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 21.87 +1.38 48 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 20.94 +1.36 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 20.05 +1.33 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 19.20 +1.30 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 18.52 +1.40 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 17.14 +0.76 48 0 446 0
29JUN27 122.50 C 0.00 0.00 0.00 16.90 +1.22 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 16.28 +1.27 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.59 +1.21 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 14.92 +1.15 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 14.24 +1.13 50 0 0 0
29JUN27 135.00 C 12.80 12.80 12.80 13.56 +1.06 50 2 2 +2
29JUN27 137.50 C 0.00 0.00 0.00 12.58 +1.01 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 12.00 +0.98 49 0 2 0
29JUN27 142.50 C 0.00 0.00 0.00 11.45 +0.94 49 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 10.92 +0.91 49 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 10.42 +0.88 49 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 9.94 +0.85 49 0 44 0
29JUN27 152.50 C 0.00 0.00 0.00 9.49 +0.82 49 0 44 0
29JUN27 155.00 C 0.00 0.00 0.00 9.05 +0.79 49 0 44 0
29JUN27 157.50 C 0.00 0.00 0.00 8.64 +0.77 49 0 53 0
TOTAL CALL 11,682 345,047 +4,176
26JUN26 82.50 P 0.00 0.00 0.00 0.01 - 131 0 0 -
26JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 0.01 -0.06 65 0 25 0
26JUN26 97.50 P 0.00 0.00 0.00 0.04 -0.18 63 0 19 0
26JUN26 100.00 P 0.00 0.00 0.00 0.14 -0.42 61 0 241 0
26JUN26 102.50 P 0.50 0.81 0.48 0.44 -0.75 62 280 373 +25
26JUN26 105.00 P 1.17 1.37 1.00 1.09 -1.18 62 52 604 +32
26JUN26 107.50 P 2.50 2.58 2.00 2.09 -1.68 59 183 346 +28
26JUN26 110.00 P 0.00 0.00 0.00 3.67 -1.96 58 0 430 0
26JUN26 112.50 P 0.00 0.00 0.00 5.75 -2.26 61 0 106 0
26JUN26 115.00 P 0.00 0.00 0.00 8.02 -2.35 61 0 276 0
26JUN26 117.50 P 10.66 10.66 10.66 10.43 -2.39 61 1 287 -1
26JUN26 120.00 P 0.00 0.00 0.00 12.90 -2.40 0 0 90 0
26JUN26 122.50 P 0.00 0.00 0.00 15.40 -2.40 0 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 17.90 -2.40 0 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 20.40 -2.40 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 22.90 -2.40 0 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 25.40 -2.40 0 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 27.90 -2.40 0 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 30.40 -2.40 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 273 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 266 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 236 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 230 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 224 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 211 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 198 0 157 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 186 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 174 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 162 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 152 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 141 0 431 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 130 0 920 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1,330 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 110 0 4,940 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 101 0 460 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 92 0 710 0
29JUN26 82.50 P 0.03 0.03 0.03 0.01 0.00 83 19 606 -19
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 698 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 943 0
29JUN26 90.00 P 0.04 0.04 0.04 0.01 -0.01 57 98 7,229 -98
29JUN26 92.50 P 0.00 0.00 0.00 0.01 -0.04 49 0 1,066 0
29JUN26 95.00 P 0.00 0.00 0.00 0.04 -0.12 49 0 1,255 0
29JUN26 97.50 P 0.00 0.00 0.00 0.12 -0.28 48 0 1,442 0
29JUN26 100.00 P 0.48 0.48 0.48 0.33 -0.51 49 2 10,143 -2
29JUN26 102.50 P 0.88 1.15 0.71 0.75 -0.80 48 457 7,429 -232
29JUN26 105.00 P 1.73 2.01 1.24 1.48 -1.17 48 1,254 9,550 +219
29JUN26 107.50 P 2.45 2.68 1.98 2.55 -1.55 47 14 5,200 -4
29JUN26 110.00 P 5.00 5.00 3.32 4.11 -1.78 47 6 14,868 0
29JUN26 112.50 P 7.10 7.10 7.10 6.05 -2.13 48 20 4,216 -20
29JUN26 115.00 P 8.50 9.00 8.21 8.34 -2.12 54 1,225 8,180 -684
29JUN26 117.50 P 0.00 0.00 0.00 10.51 -2.35 48 0 2,909 0
29JUN26 120.00 P 12.92 12.92 12.92 12.91 -2.40 44 8 9,975 -8
29JUN26 122.50 P 16.40 16.40 16.40 15.54 -2.26 67 30 2,846 -30
29JUN26 125.00 P 18.00 18.20 17.60 18.01 -2.29 73 13 5,198 0
29JUN26 127.50 P 20.30 20.50 20.30 20.49 -2.31 78 3 4,384 0
29JUN26 130.00 P 25.30 25.30 23.00 22.90 -2.40 0 54 8,175 -19
29JUN26 132.50 P 25.36 25.36 25.36 25.49 -2.31 92 4 1,283 -208
29JUN26 135.00 P 28.00 28.00 28.00 27.90 -2.40 0 81 1,191 -87
29JUN26 137.50 P 0.00 0.00 0.00 30.40 -2.40 0 0 175 -206
29JUN26 140.00 P 33.00 33.00 33.00 32.90 -2.40 0 36 2,726 0
29JUN26 142.50 P 0.00 0.00 0.00 35.40 -2.40 0 0 120 -750
29JUN26 145.00 P 0.00 0.00 0.00 37.90 -2.40 0 0 5 0
29JUN26 147.50 P 0.00 0.00 0.00 40.40 -2.40 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 42.90 -2.40 0 0 900 0
29JUN26 152.50 P 0.00 0.00 0.00 45.40 -2.40 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 47.90 -2.40 0 0 27 0
29JUN26 157.50 P 0.00 0.00 0.00 50.40 -2.40 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 52.90 -2.40 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 55.40 -2.40 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 57.90 -2.40 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 60.40 -2.40 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 62.90 -2.40 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 65.40 -2.40 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 67.90 -2.40 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 70.40 -2.40 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 72.90 -2.40 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 75.40 -2.40 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 77.90 -2.40 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 80.40 -2.40 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 82.90 -2.40 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 85.40 -2.40 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 87.90 -2.40 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 90.40 -2.40 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 92.90 -2.40 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 97.90 -2.40 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 102.90 -2.40 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 107.90 -2.40 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 112.90 -2.40 0 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
03JUL26 85.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 0.05 -0.06 52 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 0.11 -0.14 51 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 0.26 -0.24 52 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 0.51 -0.37 52 0 0 0
03JUL26 100.00 P 0.85 1.00 0.85 0.94 -0.55 52 12 88 +12
03JUL26 102.50 P 1.51 1.54 1.51 1.53 -0.83 51 12 93 +7
03JUL26 105.00 P 2.43 2.43 2.43 2.39 -1.10 50 5 80 +5
03JUL26 107.50 P 3.66 3.66 3.66 3.57 -1.34 50 2 34 +2
03JUL26 110.00 P 5.18 5.18 5.18 5.06 -1.51 50 2 2 +2
03JUL26 112.50 P 6.88 6.95 6.88 6.90 -1.82 52 4 4 +4
03JUL26 115.00 P 8.90 8.90 8.90 8.80 -2.04 51 5 5 +5
03JUL26 117.50 P 11.15 11.15 11.15 10.92 -2.17 51 2 2 +2
03JUL26 120.00 P 0.00 0.00 0.00 13.18 -2.27 51 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 15.54 -2.32 51 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 18.01 -2.31 55 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 20.53 -2.27 62 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 22.97 -2.33 63 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 25.49 -2.31 70 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 27.90 -2.40 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.03 -0.02 50 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.06 -0.03 51 0 10 0
30JUL26 77.50 P 0.00 0.00 0.00 0.11 -0.04 51 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.19 -0.06 51 0 150 0
30JUL26 82.50 P 0.50 0.50 0.50 0.31 -0.10 51 15 399 -15
30JUL26 85.00 P 0.00 0.00 0.00 0.49 -0.15 51 0 76 0
30JUL26 87.50 P 0.00 0.00 0.00 0.74 -0.21 51 0 265 0
30JUL26 90.00 P 0.95 0.95 0.93 1.06 -0.27 50 75 480 +75
30JUL26 92.50 P 1.52 1.52 1.52 1.44 -0.37 50 25 670 +25
30JUL26 95.00 P 1.99 1.99 1.99 1.99 -0.42 50 15 71 0
30JUL26 97.50 P 2.62 2.64 2.62 2.64 -0.56 50 16 1,041 +15
30JUL26 100.00 P 3.55 3.55 3.00 3.45 -0.67 50 96 1,198 +21
30JUL26 102.50 P 4.20 4.20 4.14 4.36 -0.83 49 16 1,574 -1
30JUL26 105.00 P 5.93 5.93 4.89 5.44 -0.98 49 211 1,979 +203
30JUL26 107.50 P 6.28 7.18 6.28 6.73 -1.12 49 3 881 -1
30JUL26 110.00 P 8.00 9.00 7.45 8.41 -1.00 51 40 5,259 +40
30JUL26 112.50 P 9.96 9.96 9.96 9.83 -1.42 50 1 778 +1
30JUL26 115.00 P 11.60 11.60 11.60 11.85 -1.56 53 2 5,797 +2
30JUL26 117.50 P 13.30 13.30 13.30 13.06 -1.90 48 2 904 0
30JUL26 120.00 P 15.20 15.20 15.20 15.40 -1.57 52 2 2,381 +2
30JUL26 122.50 P 0.00 0.00 0.00 17.09 -1.40 49 0 6,288 0
30JUL26 125.00 P 0.00 0.00 0.00 19.48 -1.75 52 10 1,040 +10
30JUL26 127.50 P 0.00 0.00 0.00 21.73 -1.56 53 0 1,222 0
30JUL26 130.00 P 0.00 0.00 0.00 24.40 -1.32 59 0 868 0
30JUL26 132.50 P 0.00 0.00 0.00 26.24 -2.04 54 0 7,005 0
30JUL26 135.00 P 28.38 28.38 28.38 28.52 -2.00 54 5 632 0
30JUL26 137.50 P 29.40 29.40 29.40 30.95 -2.00 56 10 1,209 -10
30JUL26 140.00 P 33.40 33.40 33.40 33.29 -2.09 56 10 1,347 -10
30JUL26 142.50 P 0.00 0.00 0.00 35.47 -2.37 48 0 643 0
30JUL26 145.00 P 0.00 0.00 0.00 38.18 -2.13 58 0 738 0
30JUL26 147.50 P 0.00 0.00 0.00 40.62 -2.18 59 0 679 0
30JUL26 150.00 P 0.00 0.00 0.00 42.94 -2.36 54 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 45.40 -2.40 0 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 47.90 -2.40 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 50.40 -2.40 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 52.90 -2.40 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 55.40 -2.40 0 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 57.90 -2.40 0 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 60.40 -2.40 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 62.90 -2.40 0 0 15 0
30JUL26 172.50 P 0.00 0.00 0.00 65.40 -2.40 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 67.90 -2.40 0 0 0 -45
28AUG26 60.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 60 0
28AUG26 67.50 P 0.00 0.00 0.00 0.11 -0.03 51 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.17 -0.06 51 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.26 -0.09 51 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.40 -0.11 51 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.58 -0.15 51 0 5 0
28AUG26 80.00 P 1.07 1.07 1.07 0.82 -0.20 51 15 55 +15
28AUG26 82.50 P 1.29 1.29 1.28 1.11 -0.28 51 287 302 +287
28AUG26 85.00 P 0.00 0.00 0.00 1.50 -0.33 51 0 137 0
28AUG26 87.50 P 0.00 0.00 0.00 1.98 -0.33 52 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 2.47 -0.42 51 0 231 0
28AUG26 92.50 P 0.00 0.00 0.00 3.14 -0.43 51 0 332 0
28AUG26 95.00 P 0.00 0.00 0.00 3.88 -0.49 51 0 867 0
28AUG26 97.50 P 0.00 0.00 0.00 4.68 -0.67 51 0 1,194 0
28AUG26 100.00 P 5.48 5.48 5.48 5.52 -0.90 50 15 159 +8
28AUG26 102.50 P 7.18 7.18 6.25 6.56 -0.99 50 96 930 +81
28AUG26 105.00 P 7.50 8.20 7.41 8.19 -0.73 52 105 451 -16
28AUG26 107.50 P 9.32 9.32 8.94 9.30 -1.09 51 2 421 0
28AUG26 110.00 P 0.00 0.00 0.00 10.95 -0.98 53 0 1,319 0
28AUG26 112.50 P 0.00 0.00 0.00 12.24 -1.29 52 0 492 0
28AUG26 115.00 P 0.00 0.00 0.00 13.77 -1.45 51 0 456 0
28AUG26 117.50 P 0.00 0.00 0.00 15.45 -1.57 51 0 1,191 0
28AUG26 120.00 P 0.00 0.00 0.00 17.32 -1.61 51 0 446 0
28AUG26 122.50 P 0.00 0.00 0.00 19.54 -1.38 54 0 586 0
28AUG26 125.00 P 0.00 0.00 0.00 21.34 -1.46 53 0 530 0
28AUG26 127.50 P 0.00 0.00 0.00 22.97 -2.02 51 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 25.10 -2.03 51 0 1,467 0
28AUG26 132.50 P 0.00 0.00 0.00 27.34 -1.97 52 0 3,112 0
28AUG26 135.00 P 29.00 29.00 29.00 29.00 -2.53 47 80 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 32.23 -1.65 57 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 33.88 -2.29 51 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 36.72 -1.61 57 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 39.03 -1.66 57 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 41.43 -1.57 58 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 43.11 -2.28 48 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 46.13 -1.82 59 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 48.47 -1.92 59 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 50.91 -1.94 59 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 53.03 -2.29 53 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 55.44 -2.37 51 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 57.91 -2.39 51 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 60.40 -2.40 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 62.90 -2.40 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 65.40 -2.40 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 67.90 -2.40 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 -0.02 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 -0.03 51 0 20 0
29SEP26 62.50 P 0.00 0.00 0.00 0.14 -0.04 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.22 -0.05 50 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.32 -0.09 50 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.46 -0.10 50 0 329 0
29SEP26 72.50 P 0.00 0.00 0.00 0.63 -0.15 50 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.88 -0.20 50 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 1.17 -0.25 50 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 1.54 -0.29 50 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 1.95 -0.39 50 0 99 0
29SEP26 85.00 P 0.00 0.00 0.00 2.49 -0.40 51 0 513 0
29SEP26 87.50 P 0.00 0.00 0.00 3.07 -0.46 51 0 505 0
29SEP26 90.00 P 0.00 0.00 0.00 3.78 -0.45 51 0 3,077 0
29SEP26 92.50 P 0.00 0.00 0.00 4.48 -0.57 50 0 1,545 0
29SEP26 95.00 P 0.00 0.00 0.00 5.28 -0.68 50 0 1,929 0
29SEP26 97.50 P 6.23 6.23 6.23 6.18 -0.66 50 15 1,699 0
29SEP26 100.00 P 0.00 0.00 0.00 7.41 -0.75 51 0 8,819 0
29SEP26 102.50 P 8.45 8.45 8.45 8.30 -1.11 50 15 7,633 +15
29SEP26 105.00 P 9.99 9.99 9.99 9.78 -0.98 51 1,206 7,255 +1,206
29SEP26 107.50 P 10.72 11.13 10.72 11.13 -1.07 51 347 5,876 -13
29SEP26 110.00 P 12.40 12.67 12.40 12.74 -1.05 52 45 10,758 0
29SEP26 112.50 P 14.20 14.20 14.20 14.06 -1.37 51 150 3,490 -150
29SEP26 115.00 P 0.00 0.00 0.00 15.69 -1.20 51 0 4,475 0
29SEP26 117.50 P 0.00 0.00 0.00 17.44 -1.17 52 0 6,247 0
29SEP26 120.00 P 0.00 0.00 0.00 19.20 -1.34 52 0 5,079 0
29SEP26 122.50 P 0.00 0.00 0.00 21.24 -1.24 53 0 2,299 0
29SEP26 125.00 P 0.00 0.00 0.00 22.84 -1.36 52 0 13,099 0
29SEP26 127.50 P 0.00 0.00 0.00 25.14 -1.33 54 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 27.05 -1.41 54 0 3,616 0
29SEP26 132.50 P 0.00 0.00 0.00 29.16 -1.36 54 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 31.34 -1.46 55 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 33.16 -1.80 53 0 4,283 0
29SEP26 140.00 P 0.00 0.00 0.00 35.31 -1.76 54 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 37.52 -1.89 54 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 40.04 -1.71 56 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 41.69 -2.15 52 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 44.65 -1.54 57 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 46.28 -2.27 51 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 48.49 -2.70 50 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 50.91 -2.72 51 0 1,045 0
29SEP26 160.00 P 0.00 0.00 0.00 53.26 -2.23 50 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 55.66 -2.31 50 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 58.09 -2.32 50 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 60.53 -2.33 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 62.98 -2.35 50 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 65.45 -2.37 50 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 67.92 -2.38 50 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 70.41 -2.39 50 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 72.90 -2.40 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 75.40 -2.40 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 77.90 -2.40 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 80.40 -2.40 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 82.90 -2.40 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 85.40 -2.40 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 87.90 -2.40 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 90.40 -2.40 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 92.90 -2.40 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 97.90 -2.40 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 102.90 -2.40 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 107.90 -2.40 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 112.90 -2.40 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.30 -0.06 49 0 43 0
30DEC26 57.50 P 0.00 0.00 0.00 0.42 -0.09 49 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.56 -0.13 49 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.77 -0.14 49 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.98 -0.21 49 0 68 0
30DEC26 67.50 P 1.50 1.50 1.50 1.29 -0.21 49 2 183 +2
30DEC26 70.00 P 0.00 0.00 0.00 1.61 -0.29 49 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 2.02 -0.37 49 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 2.52 -0.42 50 0 174 0
30DEC26 77.50 P 0.00 0.00 0.00 3.09 -0.36 50 0 223 0
30DEC26 80.00 P 0.00 0.00 0.00 3.66 -0.54 50 0 448 0
30DEC26 82.50 P 0.00 0.00 0.00 4.37 -0.55 50 0 183 0
30DEC26 85.00 P 5.08 5.08 5.08 5.10 -0.59 50 65 6,779 -40
30DEC26 87.50 P 0.00 0.00 0.00 5.92 -0.60 50 0 95 0
30DEC26 90.00 P 0.00 0.00 0.00 6.84 -0.60 50 0 4,371 0
30DEC26 92.50 P 0.00 0.00 0.00 7.76 -0.68 50 0 3,700 0
30DEC26 95.00 P 0.00 0.00 0.00 8.64 -0.89 49 0 712 0
30DEC26 97.50 P 0.00 0.00 0.00 9.88 -0.82 50 0 1,043 0
30DEC26 100.00 P 0.00 0.00 0.00 11.04 -0.91 50 0 6,559 0
30DEC26 102.50 P 0.00 0.00 0.00 12.28 -0.99 50 0 933 0
30DEC26 105.00 P 0.00 0.00 0.00 13.60 -1.07 50 0 983 0
30DEC26 107.50 P 15.22 15.22 15.22 14.98 -1.16 50 65 1,771 0
30DEC26 110.00 P 0.00 0.00 0.00 16.38 -1.33 50 0 19,632 0
30DEC26 112.50 P 0.00 0.00 0.00 18.11 -1.22 51 0 2,568 0
30DEC26 115.00 P 0.00 0.00 0.00 19.70 -1.25 51 0 4,942 0
30DEC26 117.50 P 0.00 0.00 0.00 21.36 -1.13 51 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 22.88 -1.32 51 0 5,409 0
30DEC26 122.50 P 0.00 0.00 0.00 24.58 -1.43 51 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 26.45 -1.40 51 0 4,974 0
30DEC26 127.50 P 0.00 0.00 0.00 28.23 -1.55 51 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 30.48 -1.26 52 0 970 0
30DEC26 132.50 P 0.00 0.00 0.00 32.40 -1.23 52 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 33.44 -1.82 49 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 35.44 -2.37 49 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 37.44 -1.86 49 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 39.46 -1.97 49 0 1,185 0
30DEC26 145.00 P 0.00 0.00 0.00 42.27 -1.89 52 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 43.72 -1.98 49 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 45.86 -2.00 49 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 48.01 -2.07 49 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 50.23 -2.10 49 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 52.47 -2.11 49 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 54.72 -2.12 49 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 56.98 -2.15 49 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.26 -2.20 49 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 61.59 -2.21 49 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 63.93 -2.21 49 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 66.27 -2.23 49 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 68.62 -2.26 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 70.99 -2.29 49 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.39 -2.30 49 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 75.80 -2.30 49 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.22 -2.30 49 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 80.64 -2.32 49 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 83.07 -2.35 49 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 85.53 -2.35 49 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 87.98 -2.37 49 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 90.45 -2.37 49 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 92.93 -2.37 49 0 6 0
30MAR27 57.50 P 1.12 1.12 1.12 0.96 -0.16 49 3 38 +3
30MAR27 60.00 P 0.00 0.00 0.00 1.23 -0.20 49 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.54 -0.23 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.90 -0.30 48 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.33 -0.30 48 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.78 -0.41 48 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 3.34 -0.42 48 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.91 -0.49 48 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 4.58 -0.70 48 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 5.47 -0.45 49 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 6.23 -0.59 49 0 8 0
30MAR27 85.00 P 0.00 0.00 0.00 7.14 -0.54 49 0 313 0
30MAR27 87.50 P 0.00 0.00 0.00 8.08 -0.54 49 0 255 0
30MAR27 90.00 P 0.00 0.00 0.00 9.03 -0.61 49 0 363 0
30MAR27 92.50 P 10.05 10.05 10.05 10.12 -0.60 49 400 1,354 +400
30MAR27 95.00 P 0.00 0.00 0.00 11.07 -0.81 49 0 381 0
30MAR27 97.50 P 0.00 0.00 0.00 12.22 -0.89 49 0 143 0
30MAR27 100.00 P 0.00 0.00 0.00 13.42 -0.99 49 0 2,200 0
30MAR27 102.50 P 0.00 0.00 0.00 14.73 -1.04 49 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 16.37 -0.83 50 0 108 0
30MAR27 107.50 P 0.00 0.00 0.00 17.56 -1.12 49 0 51 0
30MAR27 110.00 P 0.00 0.00 0.00 18.91 -1.26 49 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 20.72 -1.05 50 0 1,115 0
30MAR27 115.00 P 0.00 0.00 0.00 22.32 -1.09 50 0 67 0
30MAR27 117.50 P 0.00 0.00 0.00 23.93 -0.95 50 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 25.73 -0.78 50 0 187 0
30MAR27 122.50 P 0.00 0.00 0.00 26.71 -1.49 48 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 28.41 -1.54 48 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 31.05 -0.75 51 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 32.96 -0.71 51 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 33.86 -1.68 48 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 35.73 -1.69 48 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 37.61 -1.79 48 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 39.57 -1.84 48 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 41.59 -1.84 48 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 43.61 -1.85 48 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 45.63 -1.87 48 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 47.67 -1.95 48 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 49.78 -1.99 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.93 -1.99 48 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 54.08 -2.00 48 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 56.24 -2.02 48 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 58.41 -2.06 48 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.61 -2.11 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.86 -2.12 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 65.12 -2.13 48 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 67.39 -2.14 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 69.66 -2.15 48 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.95 -2.18 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 74.26 -2.22 48 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 8.09 - 49 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 9.02 -0.47 49 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.99 -0.51 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.01 -0.57 49 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 12.12 -0.59 49 0 5 0
29JUN27 95.00 P 0.00 0.00 0.00 13.28 -0.63 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.47 -0.73 49 0 41 0
29JUN27 100.00 P 0.00 0.00 0.00 15.77 -0.75 49 0 594 0
29JUN27 102.50 P 0.00 0.00 0.00 17.03 -0.88 49 0 3,056 0
29JUN27 105.00 P 0.00 0.00 0.00 18.47 -0.88 49 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 19.82 -1.01 49 0 100 0
29JUN27 110.00 P 0.00 0.00 0.00 21.38 -0.98 49 0 219 0
29JUN27 112.50 P 0.00 0.00 0.00 22.89 -0.89 49 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 24.58 -0.85 49 0 4 0
29JUN27 117.50 P 0.00 0.00 0.00 26.16 -0.98 50 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 27.48 -1.19 49 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 29.18 -1.20 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.89 -1.21 49 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 32.61 -1.22 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 34.34 -1.35 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 36.18 -1.39 49 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 38.06 -1.39 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 39.94 -1.40 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 41.83 -1.42 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 43.72 -1.51 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 45.67 -1.59 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 47.70 -1.59 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 49.73 -1.60 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 51.77 -1.61 49 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 53.81 -1.63 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 55.86 -1.71 49 0 0 0
TOTAL PUT 7,351 411,478 +85
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$ 126.10
26JUN26 102.50 C 0.00 0.00 0.00 23.62 - 95 0 0 -
26JUN26 105.00 C 0.00 0.00 0.00 21.12 - 84 0 0 -
26JUN26 107.50 C 0.00 0.00 0.00 18.62 - 74 0 0 -
26JUN26 110.00 C 0.00 0.00 0.00 16.12 +1.57 63 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 13.63 +1.52 62 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 11.16 +1.41 61 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 8.77 +1.24 62 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 6.52 +1.14 62 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 4.66 +0.92 66 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 2.91 +0.46 62 0 25 0
26JUN26 127.50 C 2.08 2.08 2.08 1.66 +0.17 61 280 280 +280
26JUN26 130.00 C 0.64 1.26 0.64 0.88 +0.03 61 57 61 +47
26JUN26 132.50 C 0.00 0.00 0.00 0.45 0.00 63 0 159 0
26JUN26 135.00 C 0.00 0.00 0.00 0.19 -0.05 62 0 232 0
26JUN26 137.50 C 0.00 0.00 0.00 0.08 -0.03 63 0 281 0
26JUN26 140.00 C 0.00 0.00 0.00 0.03 -0.02 63 0 61 0
26JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 57 0
26JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
26JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
26JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
26JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 23.64 - 49 0 0 -
29JUN26 105.00 C 0.00 0.00 0.00 21.14 - 0 0 0 -
29JUN26 107.50 C 0.00 0.00 0.00 18.65 - 51 0 0 -
29JUN26 110.00 C 0.00 0.00 0.00 16.16 +1.54 48 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 13.70 +1.47 48 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 11.30 +1.37 49 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 9.00 +1.20 48 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 6.89 +1.17 48 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 5.10 +0.96 50 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 3.50 +0.64 49 0 20 0
29JUN26 127.50 C 1.62 1.62 1.62 2.21 +0.33 47 32 32 +32
29JUN26 130.00 C 1.18 1.69 0.84 1.35 +0.17 48 205 2,408 +97
29JUN26 132.50 C 0.75 1.11 0.75 0.78 +0.08 48 177 646 +162
29JUN26 135.00 C 0.60 0.61 0.60 0.44 +0.02 49 60 98 +23
29JUN26 137.50 C 0.00 0.00 0.00 0.22 0.00 48 0 52 0
29JUN26 140.00 C 0.15 0.15 0.15 0.11 0.00 49 13 361 0
29JUN26 142.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 467 0
29JUN26 145.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 1,000 0
29JUN26 147.50 C 0.09 0.09 0.09 0.01 -0.01 50 16 485 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 323 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 59 0 617 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 64 0 860 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2,220 0
29JUN26 160.00 C 0.01 0.01 0.01 0.01 0.00 73 20 2,658 -20
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,185 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 81 0 853 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 85 0 708 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 89 0 650 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 93 0 886 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 97 0 676 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 101 0 483 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 104 0 964 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 108 0 122 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 111 0 676 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 115 0 110 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 118 0 436 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 122 0 555 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 125 0 998 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 128 0 186 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 132 0 3,346 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 138 0 900 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 144 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 150 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 156 0 181 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 161 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 167 0 3,197 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 172 0 85 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 177 0 213 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 182 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 187 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 192 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 197 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 202 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 206 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 211 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 215 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 219 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 223 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 227 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 231 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 239 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 247 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 254 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 261 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 268 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 274 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 281 0 228 0
03JUL26 102.50 C 0.00 0.00 0.00 23.69 - 52 0 0 -
03JUL26 105.00 C 0.00 0.00 0.00 21.21 - 51 0 0 -
03JUL26 107.50 C 0.00 0.00 0.00 18.76 - 51 0 0 -
03JUL26 110.00 C 0.00 0.00 0.00 16.36 +1.44 51 0 0 0
03JUL26 112.50 C 0.00 0.00 0.00 14.03 +1.36 52 0 0 0
03JUL26 115.00 C 0.00 0.00 0.00 11.81 +1.25 52 0 0 0
03JUL26 117.50 C 0.00 0.00 0.00 9.73 +1.11 52 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 7.83 +1.11 51 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 6.21 +1.01 52 0 0 0
03JUL26 125.00 C 3.60 3.60 3.60 4.72 +0.76 52 5 5 +5
03JUL26 127.50 C 0.00 0.00 0.00 3.48 +0.55 51 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 2.52 +0.40 51 0 0 0
03JUL26 132.50 C 1.94 1.94 1.86 1.80 +0.31 52 60 60 +45
03JUL26 135.00 C 0.88 1.55 0.88 1.26 +0.19 52 145 145 +77
03JUL26 137.50 C 1.02 1.13 0.91 0.83 +0.10 52 188 128 +94
03JUL26 140.00 C 0.74 0.74 0.73 0.54 +0.07 52 60 60 +60
03JUL26 142.50 C 0.00 0.00 0.00 0.34 +0.04 52 0 15 0
03JUL26 145.00 C 0.00 0.00 0.00 0.21 +0.02 52 0 15 0
03JUL26 147.50 C 0.00 0.00 0.00 0.12 +0.01 52 0 15 0
03JUL26 150.00 C 0.00 0.00 0.00 0.07 0.00 52 0 0 0
03JUL26 152.50 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
03JUL26 155.00 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
03JUL26 157.50 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 24.95 - 55 0 0 -
30JUL26 105.00 C 0.00 0.00 0.00 22.53 - 51 0 0 -
30JUL26 107.50 C 0.00 0.00 0.00 20.43 - 51 0 0 -
30JUL26 110.00 C 0.00 0.00 0.00 18.43 +1.16 51 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 16.53 +1.08 51 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 14.74 +1.00 51 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 13.06 +0.91 51 0 0 0
30JUL26 120.00 C 10.39 10.66 10.11 11.51 +1.04 51 105 210 +105
30JUL26 122.50 C 9.37 10.75 8.81 10.20 +1.07 51 180 225 +180
30JUL26 125.00 C 8.29 9.78 7.99 8.85 +0.94 51 105 135 +105
30JUL26 127.50 C 7.04 8.67 7.04 7.67 +0.84 51 75 105 +75
30JUL26 130.00 C 5.90 7.40 5.90 6.58 +0.71 51 45 73 +45
30JUL26 132.50 C 5.03 6.50 5.03 5.66 +0.63 51 31 42 +31
30JUL26 135.00 C 4.20 5.52 4.20 4.87 +0.57 51 60 153 +60
30JUL26 137.50 C 3.81 4.57 3.81 4.17 +0.50 52 91 219 +15
30JUL26 140.00 C 3.18 3.25 2.96 3.51 +0.38 51 174 4,239 +162
30JUL26 142.50 C 2.83 3.36 2.83 2.95 +0.39 51 67 370 +67
30JUL26 145.00 C 2.41 2.85 2.41 2.46 +0.30 51 140 316 +140
30JUL26 147.50 C 2.06 2.06 2.06 2.04 +0.19 51 20 141 0
30JUL26 150.00 C 0.00 0.00 0.00 1.68 +0.12 51 0 489 0
30JUL26 152.50 C 1.40 1.78 1.40 1.38 +0.10 51 54 337 +1
30JUL26 155.00 C 1.49 1.49 1.49 1.13 +0.08 51 30 344 0
30JUL26 157.50 C 1.32 1.32 1.32 0.92 +0.06 51 15 443 +15
30JUL26 160.00 C 0.00 0.00 0.00 0.75 +0.05 51 0 185 0
30JUL26 162.50 C 0.00 0.00 0.00 0.61 +0.04 51 0 153 0
30JUL26 165.00 C 0.00 0.00 0.00 0.49 +0.03 51 0 205 0
30JUL26 167.50 C 0.00 0.00 0.00 0.39 +0.03 51 0 180 0
30JUL26 170.00 C 0.43 0.64 0.43 0.31 +0.02 51 13 237 +3
30JUL26 172.50 C 0.00 0.00 0.00 0.24 +0.01 51 0 208 0
30JUL26 175.00 C 0.00 0.00 0.00 0.19 0.00 51 0 240 0
30JUL26 177.50 C 0.00 0.00 0.00 0.15 0.00 51 0 217 0
30JUL26 180.00 C 0.00 0.00 0.00 0.13 +0.01 51 0 299 0
30JUL26 182.50 C 0.00 0.00 0.00 0.09 -0.01 50 0 147 0
30JUL26 185.00 C 0.00 0.00 0.00 0.08 0.00 51 0 172 0
30JUL26 187.50 C 0.00 0.00 0.00 0.06 0.00 51 0 245 0
30JUL26 190.00 C 0.00 0.00 0.00 0.05 0.00 51 0 3,828 0
30JUL26 192.50 C 0.00 0.00 0.00 0.04 0.00 51 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.03 0.00 51 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.02 0.00 50 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 172 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 57 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 67 0 134 0
28AUG26 102.50 C 0.00 0.00 0.00 27.21 - 59 0 0 -
28AUG26 105.00 C 0.00 0.00 0.00 25.32 - 58 0 0 -
28AUG26 107.50 C 0.00 0.00 0.00 23.33 - 57 0 0 -
28AUG26 110.00 C 0.00 0.00 0.00 21.53 +1.46 57 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 19.60 +1.14 55 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 18.02 +1.09 55 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 16.53 +1.03 55 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 15.13 +1.19 55 0 0 0
28AUG26 122.50 C 12.86 13.60 12.86 13.86 +1.17 55 30 45 +30
28AUG26 125.00 C 11.99 13.86 11.71 12.63 +1.08 55 120 160 +120
28AUG26 127.50 C 10.80 11.23 10.62 11.52 +1.03 55 75 173 +75
28AUG26 130.00 C 9.79 11.32 9.79 10.49 +0.97 56 45 90 +45
28AUG26 132.50 C 0.00 0.00 0.00 9.56 +0.94 56 0 165 0
28AUG26 135.00 C 9.24 9.24 9.24 8.67 +0.84 56 15 167 +15
28AUG26 137.50 C 0.00 0.00 0.00 7.87 +0.93 56 0 265 0
28AUG26 140.00 C 0.00 0.00 0.00 7.10 +0.83 56 0 238 0
28AUG26 142.50 C 7.12 7.12 7.12 6.38 +0.60 56 15 270 +15
28AUG26 145.00 C 0.00 0.00 0.00 5.72 +0.50 56 0 298 0
28AUG26 147.50 C 0.00 0.00 0.00 5.12 +0.59 56 0 253 0
28AUG26 150.00 C 0.00 0.00 0.00 4.44 +0.40 55 0 436 0
28AUG26 152.50 C 0.00 0.00 0.00 3.97 +0.37 55 0 555 0
28AUG26 155.00 C 3.90 3.90 3.90 3.53 +0.33 55 50 308 +50
28AUG26 157.50 C 0.00 0.00 0.00 3.15 +0.31 55 0 353 0
28AUG26 160.00 C 0.00 0.00 0.00 2.80 +0.28 55 0 226 0
28AUG26 162.50 C 0.00 0.00 0.00 2.48 +0.25 55 0 75 0
28AUG26 165.00 C 0.00 0.00 0.00 2.20 +0.23 55 0 95 0
28AUG26 167.50 C 0.00 0.00 0.00 1.95 +0.21 55 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 1.72 +0.18 55 0 96 0
28AUG26 172.50 C 0.00 0.00 0.00 1.52 +0.17 55 0 159 0
28AUG26 175.00 C 0.00 0.00 0.00 1.34 +0.15 55 0 77 0
28AUG26 177.50 C 0.00 0.00 0.00 1.18 +0.13 55 0 45 0
28AUG26 180.00 C 0.00 0.00 0.00 1.04 +0.12 55 0 313 0
28AUG26 182.50 C 0.00 0.00 0.00 0.92 +0.11 55 0 320 0
28AUG26 185.00 C 0.00 0.00 0.00 0.80 +0.09 55 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 0.71 +0.09 55 0 242 0
28AUG26 190.00 C 0.00 0.00 0.00 0.62 +0.08 55 0 832 0
28AUG26 192.50 C 0.00 0.00 0.00 0.54 +0.06 55 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.48 +0.06 55 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 0.42 +0.06 55 0 49 0
28AUG26 200.00 C 0.00 0.00 0.00 0.36 +0.04 55 0 212 0
29SEP26 102.50 C 0.00 0.00 0.00 28.78 - 56 0 0 -
29SEP26 105.00 C 0.00 0.00 0.00 26.94 - 56 0 0 -
29SEP26 107.50 C 0.00 0.00 0.00 25.19 - 55 0 0 -
29SEP26 110.00 C 0.00 0.00 0.00 23.61 +1.41 56 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 21.97 +1.28 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 20.44 +1.20 55 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 19.03 +1.15 55 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 17.96 +1.57 56 0 0 0
29SEP26 122.50 C 16.13 16.13 16.13 16.36 +1.18 55 15 15 +15
29SEP26 125.00 C 14.51 14.51 14.51 15.16 +1.11 55 15 16 +15
29SEP26 127.50 C 0.00 0.00 0.00 14.07 +1.06 55 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 13.05 +1.01 55 0 15 0
29SEP26 132.50 C 0.00 0.00 0.00 12.12 +0.99 55 0 30 0
29SEP26 135.00 C 0.00 0.00 0.00 11.22 +0.93 55 0 34 0
29SEP26 137.50 C 11.07 11.07 11.07 10.37 +0.86 55 15 15 +15
29SEP26 140.00 C 0.00 0.00 0.00 9.61 +0.80 55 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 8.86 +0.79 55 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 8.14 +0.59 55 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 7.25 +0.54 54 0 48 0
29SEP26 150.00 C 0.00 0.00 0.00 6.65 +0.50 54 0 201 0
29SEP26 152.50 C 0.00 0.00 0.00 6.09 +0.47 54 0 411 0
29SEP26 155.00 C 0.00 0.00 0.00 5.58 +0.44 54 0 473 0
29SEP26 157.50 C 0.00 0.00 0.00 5.10 +0.41 54 0 185 0
29SEP26 160.00 C 0.00 0.00 0.00 4.66 +0.38 54 0 993 0
29SEP26 162.50 C 0.00 0.00 0.00 4.26 +0.35 54 0 75 0
29SEP26 165.00 C 0.00 0.00 0.00 3.89 +0.33 54 0 49 0
29SEP26 167.50 C 0.00 0.00 0.00 3.55 +0.31 54 0 53 0
29SEP26 170.00 C 0.00 0.00 0.00 3.23 +0.28 54 0 38 0
29SEP26 172.50 C 0.00 0.00 0.00 2.95 +0.27 54 0 22 0
29SEP26 175.00 C 3.10 3.34 3.10 2.68 +0.24 54 12 146 +5
29SEP26 177.50 C 0.00 0.00 0.00 2.44 +0.22 54 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 2.22 +0.21 54 0 5,306 0
29SEP26 182.50 C 0.00 0.00 0.00 2.02 +0.19 54 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 1.84 +0.18 54 0 5 0
29SEP26 187.50 C 0.00 0.00 0.00 1.67 +0.17 54 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 1.51 +0.15 54 0 4,440 0
29SEP26 192.50 C 0.00 0.00 0.00 1.37 +0.13 54 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 1.25 +0.13 54 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 1.13 +0.12 54 0 237 0
29SEP26 200.00 C 0.00 0.00 0.00 1.03 +0.11 54 0 4,750 0
29SEP26 205.00 C 0.00 0.00 0.00 0.84 +0.09 54 0 2,628 0
29SEP26 210.00 C 0.00 0.00 0.00 0.69 +0.06 54 0 513 0
29SEP26 215.00 C 0.00 0.00 0.00 0.58 +0.08 55 0 318 0
29SEP26 220.00 C 0.00 0.00 0.00 0.48 +0.07 55 0 43 0
29SEP26 225.00 C 0.00 0.00 0.00 0.38 +0.04 54 0 199 0
29SEP26 230.00 C 0.00 0.00 0.00 0.31 +0.04 54 0 132 0
29SEP26 235.00 C 0.00 0.00 0.00 0.25 +0.03 54 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 0.21 +0.03 54 0 89 0
29SEP26 245.00 C 0.00 0.00 0.00 0.17 +0.02 54 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.14 +0.02 54 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.11 +0.01 54 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.09 +0.01 54 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.08 +0.01 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 34 0
29SEP26 290.00 C 0.51 0.51 0.51 0.02 +0.01 53 10 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 52 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 55 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 58 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 60 0 139 0
30DEC26 102.50 C 0.00 0.00 0.00 33.41 - 56 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 31.50 - 55 0 0 -
30DEC26 107.50 C 0.00 0.00 0.00 29.92 - 54 0 0 -
30DEC26 110.00 C 0.00 0.00 0.00 28.50 +0.88 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 27.69 +1.43 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.83 +0.88 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 25.07 +1.35 56 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 23.84 +1.31 56 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 22.16 +0.77 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 21.06 +0.78 55 5,700 5,700 +5,700
30DEC26 127.50 C 0.00 0.00 0.00 20.02 +0.73 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 19.05 +0.75 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 18.12 +0.72 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 17.21 +0.68 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.36 +0.64 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.54 +0.60 55 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.42 +0.24 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 14.03 +0.89 55 0 22 0
30DEC26 147.50 C 0.00 0.00 0.00 13.31 +0.47 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 12.60 +0.92 55 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 11.57 -0.07 54 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 10.95 -0.09 54 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 10.35 -0.17 54 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 9.79 -0.18 54 0 348 0
30DEC26 162.50 C 0.00 0.00 0.00 9.26 -0.18 54 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 9.01 +0.08 55 0 104 0
30DEC26 167.50 C 8.60 8.60 8.60 8.52 +0.07 55 6 21 +6
30DEC26 170.00 C 8.00 8.00 8.00 8.05 +0.05 55 1 31 +1
30DEC26 172.50 C 0.00 0.00 0.00 7.61 +0.05 55 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 7.19 +0.03 55 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 6.79 +0.22 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 6.42 +0.02 55 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 6.06 +0.18 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 5.73 +0.17 55 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 5.25 -0.01 54 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 5.11 +0.14 55 0 7 0
30DEC26 192.50 C 0.00 0.00 0.00 4.82 +0.12 55 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 4.56 +0.11 55 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 4.30 +0.09 55 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 4.06 -0.04 55 0 5,053 0
30DEC26 205.00 C 0.00 0.00 0.00 3.62 +0.06 55 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 3.23 -0.05 55 0 116 0
30DEC26 215.00 C 0.00 0.00 0.00 2.88 +0.04 55 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 2.57 -0.05 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 2.29 +0.01 55 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 2.04 0.00 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 1.82 0.00 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 1.62 -0.01 55 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 1.45 -0.05 55 0 122 0
30DEC26 250.00 C 0.00 0.00 0.00 1.29 -0.06 55 0 1,398 0
30DEC26 255.00 C 0.00 0.00 0.00 1.15 -0.06 55 0 1,383 0
30DEC26 260.00 C 0.00 0.00 0.00 1.03 -0.05 55 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 0.92 -0.05 55 0 82 0
30DEC26 270.00 C 0.00 0.00 0.00 0.82 -0.02 55 0 56 0
30DEC26 275.00 C 0.00 0.00 0.00 0.74 -0.01 55 0 28 0
30DEC26 280.00 C 0.00 0.00 0.00 0.64 -0.04 54 0 84 0
30DEC26 285.00 C 0.00 0.00 0.00 0.57 -0.04 54 0 21 0
30DEC26 290.00 C 0.00 0.00 0.00 0.51 -0.04 54 0 20 0
30DEC26 295.00 C 0.00 0.00 0.00 0.46 -0.03 54 0 47 0
30DEC26 300.00 C 0.00 0.00 0.00 0.41 -0.03 54 0 31 0
30DEC26 310.00 C 0.00 0.00 0.00 0.33 -0.03 54 0 864 0
30DEC26 320.00 C 0.00 0.00 0.00 0.27 -0.02 54 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.21 -0.02 54 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.17 -0.02 54 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.14 -0.01 54 0 219 0
30MAR27 102.50 C 0.00 0.00 0.00 36.91 - 55 0 0 -
30MAR27 105.00 C 0.00 0.00 0.00 35.47 - 55 0 0 -
30MAR27 107.50 C 0.00 0.00 0.00 34.08 - 55 0 0 -
30MAR27 110.00 C 0.00 0.00 0.00 32.81 +0.83 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 31.46 +0.79 55 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 30.22 +0.70 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 29.03 +0.69 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 27.89 +0.72 55 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 27.30 +1.21 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 26.41 +1.37 57 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 24.72 +0.69 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.75 +0.66 55 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 22.82 +0.65 55 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 21.92 +0.65 55 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 21.14 +0.70 55 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 20.32 +0.66 55 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 19.53 +0.64 55 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 18.75 +0.59 56 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 18.04 +0.58 56 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 17.36 +0.56 56 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 16.73 +0.57 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 16.06 +0.51 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 15.40 +0.46 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 14.77 +0.44 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 14.16 +0.41 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 13.58 +0.40 56 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 13.02 +0.38 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 12.49 +0.36 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 11.98 +0.35 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 11.49 +0.34 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 11.02 +0.32 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 10.57 +0.31 56 0 147 0
30MAR27 182.50 C 0.00 0.00 0.00 10.13 +0.29 55 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 9.72 +0.28 55 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 9.32 +0.26 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 8.94 +0.25 55 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 8.58 +0.25 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 8.23 +0.23 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 7.89 +0.22 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 7.57 +0.21 55 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 6.97 +0.19 55 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 6.41 +0.17 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 5.91 +0.16 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 5.44 +0.14 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 5.01 +0.13 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 4.62 +0.12 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 4.26 +0.11 55 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 3.92 +0.09 55 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 3.62 +0.09 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 3.34 +0.08 55 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 3.08 +0.07 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 2.84 +0.06 55 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 2.63 +0.06 55 0 81 0
29JUN27 102.50 C 0.00 0.00 0.00 40.49 - 56 0 0 -
29JUN27 105.00 C 0.00 0.00 0.00 39.14 - 56 0 0 -
29JUN27 107.50 C 0.00 0.00 0.00 38.16 - 56 0 0 -
29JUN27 110.00 C 0.00 0.00 0.00 36.57 +1.03 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 35.66 +1.36 56 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 34.17 +1.01 56 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 33.32 +1.27 56 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 31.66 +0.69 55 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 30.61 +0.69 55 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 29.74 +0.82 55 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 28.61 +0.66 55 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 27.67 +0.68 55 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 26.91 +1.24 55 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 25.88 +1.06 55 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 25.18 +1.18 55 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 24.37 +1.15 55 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 23.59 +1.13 56 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 22.70 +0.96 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 21.98 +0.94 55 0 0 0
29JUN27 150.00 C 20.50 20.50 20.50 21.28 +0.62 55 220 220 +220
29JUN27 152.50 C 0.00 0.00 0.00 20.56 +0.61 55 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 19.85 +0.58 55 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 19.18 +0.57 55 0 0 0
29JUN27 160.00 C 18.20 18.20 18.20 18.53 +0.55 55 100 100 +100
29JUN27 162.50 C 0.00 0.00 0.00 17.90 +0.53 55 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 17.29 +0.51 55 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 16.70 +0.49 55 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 16.14 +0.48 55 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 15.59 +0.46 55 0 3 0
TOTAL CALL 8,967 108,523 +8,333
26JUN26 102.50 P 0.00 0.00 0.00 0.01 - 105 0 0 -
26JUN26 105.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
26JUN26 107.50 P 0.06 0.06 0.06 0.01 - 83 10 10 -
26JUN26 110.00 P 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 0.02 -0.07 66 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 0.05 -0.18 63 0 4 0
26JUN26 117.50 P 0.00 0.00 0.00 0.16 -0.36 62 0 20 0
26JUN26 120.00 P 0.00 0.00 0.00 0.42 -0.63 62 0 40 0
26JUN26 122.50 P 1.22 1.35 0.83 0.94 -0.95 63 99 55 +45
26JUN26 125.00 P 0.00 0.00 0.00 1.79 -1.30 62 0 120 0
26JUN26 127.50 P 0.00 0.00 0.00 3.02 -1.63 60 0 226 0
26JUN26 130.00 P 0.00 0.00 0.00 4.73 -1.70 60 0 178 0
26JUN26 132.50 P 0.00 0.00 0.00 6.82 -1.62 62 0 69 0
26JUN26 135.00 P 0.00 0.00 0.00 9.07 -1.64 62 0 2 0
26JUN26 137.50 P 0.00 0.00 0.00 11.46 -1.62 62 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 13.91 -1.62 60 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 16.40 -1.61 0 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 18.90 -1.60 0 0 0 0
26JUN26 147.50 P 0.00 0.00 0.00 21.40 -1.60 0 0 0 0
26JUN26 150.00 P 0.00 0.00 0.00 23.90 -1.63 0 0 0 0
26JUN26 152.50 P 0.00 0.00 0.00 26.40 -1.65 0 0 0 0
26JUN26 155.00 P 0.00 0.00 0.00 28.90 -1.62 0 0 0 0
26JUN26 157.50 P 0.00 0.00 0.00 31.40 -1.65 0 0 0 0
26JUN26 160.00 P 0.00 0.00 0.00 33.90 -1.65 0 0 0 0
26JUN26 162.50 P 0.00 0.00 0.00 36.40 -1.63 0 0 0 0
26JUN26 165.00 P 0.00 0.00 0.00 38.90 -1.63 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
29JUN26 105.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
29JUN26 107.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29JUN26 110.00 P 0.00 0.00 0.00 0.02 -0.06 49 0 20 0
29JUN26 112.50 P 0.00 0.00 0.00 0.06 -0.12 49 0 368 0
29JUN26 115.00 P 0.00 0.00 0.00 0.16 -0.23 49 0 216 0
29JUN26 117.50 P 0.00 0.00 0.00 0.37 -0.41 49 0 236 0
29JUN26 120.00 P 1.03 1.03 0.98 0.77 -0.61 49 45 1,048 +30
29JUN26 122.50 P 1.18 1.21 1.18 1.41 -0.87 49 30 1,330 +30
29JUN26 125.00 P 2.80 2.80 2.79 2.31 -1.19 48 45 1,235 +15
29JUN26 127.50 P 3.12 3.12 3.12 3.54 -1.49 47 98 714 0
29JUN26 130.00 P 5.89 6.37 5.89 5.15 -1.71 46 11,533 18,510 -958
29JUN26 132.50 P 0.00 0.00 0.00 7.16 -1.51 48 0 562 0
29JUN26 135.00 P 0.00 0.00 0.00 9.29 -1.57 48 0 556 0
29JUN26 137.50 P 12.20 12.20 12.20 11.58 -1.59 48 4 452 -4
29JUN26 140.00 P 15.00 15.00 15.00 13.97 -1.60 48 20 640 +20
29JUN26 142.50 P 0.00 0.00 0.00 16.42 -1.60 48 0 416 0
29JUN26 145.00 P 21.00 21.09 20.95 18.90 -1.60 0 800 992 -750
29JUN26 147.50 P 22.85 23.60 22.65 21.40 -1.60 0 830 523 -931
29JUN26 150.00 P 25.30 25.30 23.60 23.90 -1.63 0 299 2,091 -188
29JUN26 152.50 P 25.90 25.90 25.90 26.40 -1.65 0 82 792 -82
29JUN26 155.00 P 0.00 0.00 0.00 28.90 -1.67 0 0 22 -352
29JUN26 157.50 P 0.00 0.00 0.00 31.40 -1.65 0 0 15 0
29JUN26 160.00 P 35.50 35.50 35.50 33.90 -1.83 0 1 15 -182
29JUN26 162.50 P 37.31 37.31 37.31 36.40 -1.75 0 6 543 -428
29JUN26 165.00 P 0.00 0.00 0.00 38.90 -2.82 0 0 15 0
29JUN26 167.50 P 0.00 0.00 0.00 41.40 -1.78 0 0 0 -301
29JUN26 170.00 P 0.00 0.00 0.00 43.90 -1.74 0 0 50 0
29JUN26 172.50 P 0.00 0.00 0.00 46.40 -1.66 0 0 121 0
29JUN26 175.00 P 0.00 0.00 0.00 48.90 -1.62 0 0 0 0
29JUN26 177.50 P 53.10 53.10 53.10 51.40 -1.70 0 3 71 0
29JUN26 180.00 P 0.00 0.00 0.00 53.90 -1.77 0 0 96 0
29JUN26 182.50 P 0.00 0.00 0.00 56.40 -1.66 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 58.90 -1.77 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 61.40 -1.72 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 63.90 -1.71 0 0 15 0
29JUN26 192.50 P 0.00 0.00 0.00 66.40 -1.72 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 68.90 -1.66 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 71.40 -1.72 0 0 11 0
29JUN26 200.00 P 75.37 75.44 75.37 73.90 -1.63 0 16 528 +16
29JUN26 205.00 P 0.00 0.00 0.00 78.90 -1.77 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 83.90 -1.60 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 88.90 -1.65 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 93.90 -1.77 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 98.90 -1.65 0 0 0 0
29JUN26 230.00 P 105.44 105.44 105.44 103.90 -1.60 0 8 243 +8
29JUN26 235.00 P 0.00 0.00 0.00 108.90 -1.60 0 0 1 0
29JUN26 240.00 P 0.00 0.00 0.00 113.90 -1.60 0 0 0 0
29JUN26 245.00 P 120.47 120.47 120.37 118.90 -1.77 0 24 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 123.90 -1.65 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 128.90 -1.65 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 133.90 -1.65 0 0 1 0
29JUN26 265.00 P 0.00 0.00 0.00 138.90 -1.63 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 143.90 -1.65 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 148.90 -1.65 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 153.90 -1.71 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 158.90 -1.67 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 163.90 -1.76 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 168.90 -1.76 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 173.90 -1.65 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 183.90 -1.65 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 193.90 -1.76 0 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 203.90 -1.65 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 213.90 -1.65 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 223.90 -1.65 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 233.90 -1.60 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 243.90 -1.64 0 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 0.02 - 53 0 0 -
03JUL26 105.00 P 0.00 0.00 0.00 0.04 - 52 0 0 -
03JUL26 107.50 P 0.00 0.00 0.00 0.09 - 52 0 0 -
03JUL26 110.00 P 0.00 0.00 0.00 0.19 -0.15 52 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 0.36 -0.24 52 0 0 0
03JUL26 115.00 P 0.71 0.71 0.71 0.65 -0.36 52 30 32 +30
03JUL26 117.50 P 0.00 0.00 0.00 1.08 -0.50 52 0 45 0
03JUL26 120.00 P 1.56 1.57 1.56 1.69 -0.67 52 105 120 +60
03JUL26 122.50 P 2.28 2.29 2.28 2.50 -0.87 52 42 57 +12
03JUL26 125.00 P 0.00 0.00 0.00 3.52 -1.11 51 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 4.77 -1.35 51 0 15 0
03JUL26 130.00 P 0.00 0.00 0.00 6.30 -1.30 51 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 8.10 -1.36 52 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 10.04 -1.43 51 0 0 0
03JUL26 137.50 P 0.00 0.00 0.00 12.14 -1.48 52 0 0 0
03JUL26 140.00 P 0.00 0.00 0.00 14.35 -1.53 51 0 0 0
03JUL26 142.50 P 0.00 0.00 0.00 16.66 -1.56 51 0 0 0
03JUL26 145.00 P 0.00 0.00 0.00 19.04 -1.58 51 0 0 0
03JUL26 147.50 P 0.00 0.00 0.00 21.47 -1.58 52 0 0 0
03JUL26 150.00 P 0.00 0.00 0.00 23.93 -1.60 52 0 0 0
03JUL26 152.50 P 0.00 0.00 0.00 26.41 -1.64 53 0 0 0
03JUL26 155.00 P 0.00 0.00 0.00 28.90 -1.85 0 0 0 0
03JUL26 157.50 P 0.00 0.00 0.00 31.40 -1.85 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 0.85 - 51 0 0 -
30JUL26 105.00 P 0.00 0.00 0.00 1.18 - 51 0 0 -
30JUL26 107.50 P 0.00 0.00 0.00 1.57 - 51 0 0 -
30JUL26 110.00 P 2.49 2.49 2.12 2.09 -0.45 51 32 70 +32
30JUL26 112.50 P 3.05 3.05 2.82 2.71 -0.50 51 40 56 +15
30JUL26 115.00 P 3.80 3.80 3.80 3.38 -0.67 51 15 51 +15
30JUL26 117.50 P 0.00 0.00 0.00 4.16 -0.81 51 0 72 0
30JUL26 120.00 P 5.78 5.78 5.78 5.05 -0.93 50 1 49 0
30JUL26 122.50 P 0.00 0.00 0.00 6.10 -1.04 50 0 32 0
30JUL26 125.00 P 0.00 0.00 0.00 7.32 -1.19 50 0 174 0
30JUL26 127.50 P 7.70 7.70 7.70 8.64 -1.20 50 1 216 0
30JUL26 130.00 P 0.00 0.00 0.00 10.12 -1.21 51 0 642 0
30JUL26 132.50 P 12.12 12.12 12.12 11.59 -1.24 50 1 480 0
30JUL26 135.00 P 0.00 0.00 0.00 13.35 -1.06 51 0 499 0
30JUL26 137.50 P 0.00 0.00 0.00 15.13 -1.25 51 0 533 0
30JUL26 140.00 P 17.80 17.80 17.80 16.99 -1.33 51 2 7,530 0
30JUL26 142.50 P 0.00 0.00 0.00 18.94 -1.36 51 0 85 0
30JUL26 145.00 P 0.00 0.00 0.00 20.97 -1.41 51 0 628 0
30JUL26 147.50 P 22.94 22.94 22.94 22.37 -2.33 44 300 427 +300
30JUL26 150.00 P 24.99 24.99 24.99 25.05 -1.81 49 100 455 0
30JUL26 152.50 P 0.00 0.00 0.00 27.76 -1.22 54 0 420 0
30JUL26 155.00 P 0.00 0.00 0.00 30.00 -1.16 55 0 272 0
30JUL26 157.50 P 0.00 0.00 0.00 32.23 -1.45 54 0 856 0
30JUL26 160.00 P 35.96 35.96 35.96 34.59 -1.37 55 1 1,154 0
30JUL26 162.50 P 0.00 0.00 0.00 36.93 -1.40 55 0 952 0
30JUL26 165.00 P 0.00 0.00 0.00 38.94 -2.78 44 0 1,478 0
30JUL26 167.50 P 0.00 0.00 0.00 41.42 -1.76 45 0 2,042 0
30JUL26 170.00 P 0.00 0.00 0.00 44.06 -1.58 53 0 505 0
30JUL26 172.50 P 0.00 0.00 0.00 46.48 -1.58 52 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 48.91 -1.61 49 0 38 0
30JUL26 177.50 P 0.00 0.00 0.00 51.41 -1.69 51 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 53.90 -1.77 0 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 56.40 -1.66 0 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 58.90 -1.77 0 0 20 0
30JUL26 187.50 P 0.00 0.00 0.00 61.40 -1.72 0 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 63.90 -1.71 0 0 66 0
30JUL26 192.50 P 0.00 0.00 0.00 66.40 -1.72 0 0 15 0
30JUL26 195.00 P 0.00 0.00 0.00 68.90 -1.66 0 0 721 0
30JUL26 197.50 P 0.00 0.00 0.00 71.40 -1.72 0 0 465 0
30JUL26 200.00 P 0.00 0.00 0.00 73.90 -1.63 0 0 15 -15
30JUL26 205.00 P 0.00 0.00 0.00 78.90 -1.77 0 0 0 -15
30JUL26 210.00 P 0.00 0.00 0.00 83.90 -1.60 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 88.90 -1.65 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 93.90 -1.77 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 98.90 -1.65 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 103.90 -1.60 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 108.90 -1.60 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 113.90 -1.60 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 118.90 -1.77 0 0 0 0
28AUG26 102.50 P 2.81 2.81 2.81 2.74 - 56 90 90 -
28AUG26 105.00 P 0.00 0.00 0.00 3.31 - 56 0 0 -
28AUG26 107.50 P 0.00 0.00 0.00 3.93 - 55 0 0 -
28AUG26 110.00 P 0.00 0.00 0.00 4.67 -0.36 55 0 69 0
28AUG26 112.50 P 0.00 0.00 0.00 5.44 -0.60 55 0 82 0
28AUG26 115.00 P 0.00 0.00 0.00 6.24 -0.75 55 0 260 0
28AUG26 117.50 P 0.00 0.00 0.00 7.22 -0.80 54 0 68 0
28AUG26 120.00 P 0.00 0.00 0.00 8.31 -0.79 54 0 42 0
28AUG26 122.50 P 0.00 0.00 0.00 9.52 -0.92 54 0 411 0
28AUG26 125.00 P 10.02 10.02 10.02 10.80 -0.98 55 15 15 0
28AUG26 127.50 P 0.00 0.00 0.00 12.18 -1.00 55 0 60 0
28AUG26 130.00 P 0.00 0.00 0.00 13.61 -1.33 55 0 126 0
28AUG26 132.50 P 0.00 0.00 0.00 15.18 -0.92 55 0 85 0
28AUG26 135.00 P 0.00 0.00 0.00 16.81 -0.92 55 0 176 0
28AUG26 137.50 P 0.00 0.00 0.00 18.45 -0.97 55 0 145 0
28AUG26 140.00 P 0.00 0.00 0.00 20.02 -1.22 54 0 135 0
28AUG26 142.50 P 0.00 0.00 0.00 21.74 -1.75 54 0 256 0
28AUG26 145.00 P 0.00 0.00 0.00 23.65 -1.75 54 0 245 0
28AUG26 147.50 P 0.00 0.00 0.00 25.60 -1.83 54 0 206 0
28AUG26 150.00 P 0.00 0.00 0.00 27.59 -1.89 54 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 29.63 -1.89 54 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 31.68 -1.93 54 0 16 0
28AUG26 157.50 P 0.00 0.00 0.00 34.24 -1.51 57 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 36.39 -1.61 57 0 78 0
28AUG26 162.50 P 0.00 0.00 0.00 38.58 -1.89 57 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 40.80 -1.92 57 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 43.05 -1.87 57 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 45.03 -2.18 55 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 47.76 -1.76 59 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 49.59 -2.26 54 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 51.91 -2.30 53 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 54.23 -2.31 52 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 56.58 -2.33 50 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 58.94 -1.86 47 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 61.80 -1.90 58 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 64.19 -1.92 57 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 66.59 -1.96 57 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 68.90 -2.13 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 71.42 -2.06 53 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 73.93 -2.03 55 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 4.15 - 54 0 0 -
29SEP26 105.00 P 0.00 0.00 0.00 4.85 - 54 0 0 -
29SEP26 107.50 P 0.00 0.00 0.00 5.45 - 54 0 0 -
29SEP26 110.00 P 6.17 6.17 6.17 6.40 -0.65 54 2 429 -2
29SEP26 112.50 P 0.00 0.00 0.00 7.30 -0.58 54 0 94 0
29SEP26 115.00 P 0.00 0.00 0.00 8.27 -0.94 54 0 24 0
29SEP26 117.50 P 0.00 0.00 0.00 9.34 -0.97 54 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 10.49 -0.87 54 0 38 0
29SEP26 122.50 P 0.00 0.00 0.00 11.73 -0.91 54 0 5 0
29SEP26 125.00 P 13.92 13.92 13.83 13.06 -0.94 54 45 151 +45
29SEP26 127.50 P 0.00 0.00 0.00 14.45 -0.99 54 0 231 0
29SEP26 130.00 P 0.00 0.00 0.00 15.91 -1.13 54 0 168 0
29SEP26 132.50 P 0.00 0.00 0.00 17.47 -0.81 54 0 85 0
29SEP26 135.00 P 0.00 0.00 0.00 18.47 -1.70 52 0 400 0
29SEP26 137.50 P 0.00 0.00 0.00 20.42 -1.47 53 0 207 0
29SEP26 140.00 P 0.00 0.00 0.00 22.16 -1.49 54 0 604 0
29SEP26 142.50 P 0.00 0.00 0.00 23.96 -1.54 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 25.46 -1.98 53 0 77 0
29SEP26 147.50 P 0.00 0.00 0.00 27.98 -1.38 55 0 349 0
29SEP26 150.00 P 0.00 0.00 0.00 29.60 -2.06 54 0 631 0
29SEP26 152.50 P 0.00 0.00 0.00 31.24 -2.13 53 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 33.92 -1.48 56 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 35.63 -1.80 55 0 204 0
29SEP26 160.00 P 38.99 38.99 38.99 37.69 -0.97 55 6 333 0
29SEP26 162.50 P 0.00 0.00 0.00 40.15 -1.48 56 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 42.56 -1.21 58 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 44.43 -1.67 57 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 46.52 -1.78 56 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 48.77 -2.11 56 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 50.98 -2.16 56 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 53.23 -2.17 56 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 55.50 -2.21 56 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 57.77 -2.18 56 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 60.08 -2.19 56 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 62.33 -2.27 55 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 64.70 -2.25 55 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 67.03 -2.03 55 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 69.38 -2.30 54 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 71.65 -2.40 52 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 74.22 -1.85 54 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 79.10 -2.10 54 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 84.00 -1.65 54 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 88.93 -1.95 54 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 93.91 -1.94 55 0 81 0
29SEP26 225.00 P 100.83 100.83 100.83 98.90 -1.93 0 3 133 0
29SEP26 230.00 P 0.00 0.00 0.00 103.90 -1.92 0 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 108.90 -1.92 0 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 113.90 -1.91 0 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 118.90 -1.91 0 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 123.90 -1.92 0 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 128.90 -1.92 0 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 133.90 -1.92 0 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 138.90 -1.91 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 143.90 -1.91 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 148.90 -1.91 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 153.90 -1.91 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 158.90 -1.91 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 163.90 -1.91 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 168.90 -1.91 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 173.90 -1.91 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 183.90 -1.91 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 193.90 -1.91 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 203.90 -1.91 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 213.90 -1.91 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 223.90 -1.91 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 7.81 - 54 0 0 -
30DEC26 105.00 P 0.00 0.00 0.00 8.70 - 54 0 0 -
30DEC26 107.50 P 0.00 0.00 0.00 9.66 - 54 0 0 -
30DEC26 110.00 P 10.50 10.50 10.50 11.22 -0.21 55 2 49 0
30DEC26 112.50 P 0.00 0.00 0.00 11.77 -0.73 54 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 12.91 -0.73 54 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 14.10 -0.79 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 15.36 -0.83 54 0 101 0
30DEC26 122.50 P 0.00 0.00 0.00 16.76 -0.79 54 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 18.05 -1.59 54 5,700 5,761 +5,700
30DEC26 127.50 P 0.00 0.00 0.00 19.48 -1.55 54 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 20.90 -1.33 54 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 22.45 -1.26 54 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 24.05 -0.76 54 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 25.68 -0.77 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.37 -0.85 54 0 42 0
30DEC26 142.50 P 0.00 0.00 0.00 28.58 -1.39 53 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 30.88 -0.89 55 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 32.89 -0.67 55 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 33.98 -1.53 53 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 35.83 -1.49 53 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 38.32 -0.94 55 0 31 0
30DEC26 157.50 P 41.00 41.00 41.00 39.67 -1.52 54 10 60 -10
30DEC26 160.00 P 0.00 0.00 0.00 41.64 -1.55 54 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 44.23 -0.99 56 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 45.62 -1.68 54 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 47.66 -1.70 54 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 49.73 -1.67 54 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 51.81 -1.69 54 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 53.89 -1.74 54 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 56.03 -1.73 54 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 58.15 -1.79 54 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 60.29 -1.78 54 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 63.16 -1.57 56 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 64.66 -2.31 54 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 67.18 -2.02 55 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 69.76 -1.68 56 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 71.99 -1.71 56 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 74.24 -2.01 56 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 76.50 -1.75 56 0 3,216 0
30DEC26 205.00 P 0.00 0.00 0.00 80.71 -2.12 55 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 85.65 -2.01 56 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 90.26 -2.23 56 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 94.92 -2.13 55 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 99.61 -2.15 55 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 104.31 -2.33 54 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 109.07 -2.34 52 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 114.12 -2.09 54 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 119.03 -2.06 54 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 123.97 -1.85 54 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 128.92 -1.90 54 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 133.90 -1.96 0 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 138.90 -1.96 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 143.90 -1.96 0 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 148.90 -2.00 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 153.90 -1.99 0 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 158.90 -1.96 0 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 163.90 -1.98 0 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 168.90 -1.98 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 173.90 -1.99 0 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 183.90 -1.99 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 193.90 -1.98 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 203.90 -1.98 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 213.90 -1.98 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 223.90 -1.95 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 11.24 - 55 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 12.27 - 55 0 0 -
30MAR27 107.50 P 0.00 0.00 0.00 13.11 - 54 0 0 -
30MAR27 110.00 P 13.50 13.50 13.50 14.25 -0.39 54 2 162 -2
30MAR27 112.50 P 0.00 0.00 0.00 15.19 -0.68 54 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 16.41 -0.71 54 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 17.67 -0.75 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.97 -0.80 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.32 -0.80 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.73 -1.49 54 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 23.18 -1.18 54 0 7 0
30MAR27 130.00 P 0.00 0.00 0.00 24.99 -0.99 55 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 26.54 -1.02 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.30 -1.86 53 0 20 0
30MAR27 137.50 P 0.00 0.00 0.00 29.36 -0.77 54 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 30.56 -1.22 53 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 32.24 -1.23 53 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.97 -1.28 53 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 35.76 -1.27 53 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 37.53 -1.30 53 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 39.36 -1.37 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.20 -1.37 53 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.08 -1.39 53 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 44.97 -1.43 53 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 46.90 -1.45 54 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.84 -1.49 54 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 50.81 -1.50 54 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 52.80 -1.48 54 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 54.82 -1.49 54 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 56.84 -1.54 54 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 58.89 -1.57 54 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 60.95 -2.03 54 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 63.04 -1.57 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 65.14 -2.05 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 67.25 -1.65 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 69.39 -1.69 54 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 71.53 -1.69 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 73.68 -1.71 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 75.84 -2.21 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 78.01 -2.24 54 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 82.75 -1.97 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 87.20 -2.02 54 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 92.03 -1.96 55 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 96.57 -1.74 55 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 101.15 -1.77 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 105.74 -1.81 55 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 110.08 -2.14 53 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 115.04 -2.23 54 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 119.72 -2.17 54 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 124.44 -2.32 53 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 129.20 -2.36 52 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 133.97 -2.43 50 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 139.23 -2.03 55 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 13.15 - 53 0 0 -
29JUN27 105.00 P 0.00 0.00 0.00 14.27 - 53 0 0 -
29JUN27 107.50 P 0.00 0.00 0.00 15.39 - 53 0 0 -
29JUN27 110.00 P 0.00 0.00 0.00 16.52 -0.66 53 0 30 0
29JUN27 112.50 P 0.00 0.00 0.00 17.88 -0.71 53 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 19.14 -0.57 53 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 20.45 -0.60 53 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.76 -0.66 53 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 23.15 -0.80 53 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.58 -0.83 53 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.05 -0.86 53 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.56 -0.89 53 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 29.01 -1.02 53 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.70 -0.97 53 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 32.32 -1.01 54 0 0 0
29JUN27 140.00 P 34.00 34.00 34.00 33.98 -0.65 54 1 17 +1
29JUN27 142.50 P 0.00 0.00 0.00 35.19 -1.12 53 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 36.91 -1.14 53 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 38.66 -1.14 53 0 0 0
29JUN27 150.00 P 41.50 41.50 41.50 40.43 -1.17 53 1 61 +1
29JUN27 152.50 P 0.00 0.00 0.00 42.23 -1.20 53 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 44.05 -1.24 53 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 45.87 -1.31 53 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 47.77 -1.28 53 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 49.64 -1.32 53 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 51.58 -1.32 53 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 53.50 -1.38 53 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 55.48 -1.38 53 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 57.45 -1.40 54 0 0 0
TOTAL PUT 20,500 110,396 +2,155
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$ 46.52
29JUN26 24.00 C 0.00 0.00 0.00 22.54 -0.63 224 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.54 -0.63 211 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.54 -0.64 197 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.54 -0.64 184 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.54 -0.65 172 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.54 -0.51 160 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.53 -0.52 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.54 -0.65 138 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.54 -0.65 127 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.53 -0.49 0 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 12.55 -0.64 119 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.53 -0.66 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.53 -0.66 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.54 -0.65 79 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.53 -0.66 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.54 -0.48 61 0 1 0
29JUN26 40.00 C 6.50 6.50 6.50 6.54 -0.69 53 1 91 +1
29JUN26 41.00 C 5.04 5.24 5.00 5.54 -0.48 44 120 0 0
29JUN26 42.00 C 4.89 4.89 4.00 4.54 -0.48 36 169 660 -70
29JUN26 43.00 C 4.01 4.01 3.01 3.54 -0.48 28 202 646 +112
29JUN26 44.00 C 3.20 3.20 1.96 2.55 -0.48 25 345 516 +109
29JUN26 45.00 C 2.13 2.13 1.20 1.56 -0.50 18 592 439 +33
29JUN26 46.00 C 1.23 1.23 0.47 0.80 -0.37 23 516 329 -399
29JUN26 47.00 C 0.42 0.42 0.20 0.31 -0.25 23 131 1,085 -3
29JUN26 48.00 C 0.23 0.23 0.05 0.09 -0.12 24 19 1,056 -16
29JUN26 49.00 C 0.05 0.05 0.02 0.02 -0.04 25 60 573 0
29JUN26 50.00 C 0.03 0.03 0.02 0.01 -0.01 30 65 856 -65
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 536 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 90 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 14.54 -0.65 82 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.53 -0.57 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.55 -0.64 74 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.53 -0.66 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.53 -0.66 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.54 -0.65 54 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.72 -0.47 67 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.54 -0.72 44 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.54 -0.69 39 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.54 -0.48 34 0 0 0
30JUL26 42.00 C 4.89 4.89 4.04 4.54 -0.48 28 105 124 +2
30JUL26 43.00 C 4.20 4.20 3.17 3.55 -0.48 25 120 571 0
30JUL26 44.00 C 2.82 2.82 2.32 2.60 -0.46 24 30 337 -8
30JUL26 45.00 C 2.12 2.12 1.60 1.75 -0.38 23 36 500 +30
30JUL26 46.00 C 1.43 1.43 1.03 1.15 -0.30 24 85 332 -35
30JUL26 47.00 C 0.84 0.86 0.60 0.79 -0.22 24 88 342 +83
30JUL26 48.00 C 0.69 0.69 0.42 0.52 -0.14 25 97 780 +46
30JUL26 49.00 C 0.29 0.39 0.29 0.32 -0.11 25 18 709 +2
30JUL26 50.00 C 0.21 0.22 0.21 0.20 -0.06 25 20 666 -1
30JUL26 52.50 C 0.09 0.12 0.09 0.05 -0.02 25 17 185 -9
30JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 215 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.69 -0.50 66 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.68 -0.51 60 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.71 -0.48 56 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.72 -0.47 52 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.54 -0.72 36 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.54 -0.69 32 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.54 -0.48 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.54 -0.49 23 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.61 -0.45 24 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 2.79 -0.41 24 0 45 0
28AUG26 45.00 C 2.30 2.30 1.91 2.08 -0.34 23 75 532 +60
28AUG26 46.00 C 1.71 1.71 1.34 1.62 -0.23 24 128 328 -17
28AUG26 47.00 C 1.32 1.32 1.20 1.24 -0.21 24 96 286 +15
28AUG26 48.00 C 1.10 1.10 1.00 0.92 -0.20 24 28 414 -18
28AUG26 49.00 C 0.00 0.00 0.00 0.69 -0.14 24 0 462 0
28AUG26 50.00 C 0.48 0.58 0.48 0.50 -0.11 24 18 193 -7
28AUG26 52.50 C 0.28 0.31 0.23 0.20 -0.05 24 92 105 +40
28AUG26 55.00 C 0.17 0.17 0.16 0.07 -0.02 24 90 154 +44
28AUG26 57.50 C 0.00 0.00 0.00 0.03 0.00 25 0 92 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 52 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 52 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.55 -0.72 84 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.55 -0.73 79 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.59 -0.69 79 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.55 -0.61 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.55 -0.62 66 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.56 -0.63 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.56 -0.71 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.55 -0.72 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.56 -0.71 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.69 -0.58 53 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.68 -0.51 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.71 -0.48 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.72 -0.55 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.55 -0.71 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.54 -0.69 26 0 0 0
29SEP26 41.00 C 5.08 5.08 5.08 5.54 -0.48 23 12 122 0
29SEP26 42.00 C 4.30 4.62 4.30 4.61 -0.46 24 28 55 +28
29SEP26 43.00 C 0.00 0.00 0.00 3.79 -0.42 24 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.13 -0.35 24 0 4 0
29SEP26 45.00 C 2.21 2.21 2.21 2.50 -0.29 23 15 231 -15
29SEP26 46.00 C 1.78 1.96 1.78 2.04 -0.25 23 45 425 -13
29SEP26 47.00 C 1.50 1.58 1.50 1.64 -0.21 23 18 520 -15
29SEP26 48.00 C 1.20 1.27 1.15 1.30 -0.19 24 31 382 +15
29SEP26 49.00 C 0.00 0.00 0.00 1.01 -0.17 24 0 151 0
29SEP26 50.00 C 0.70 0.73 0.70 0.80 -0.14 24 12 666 -10
29SEP26 52.50 C 0.41 0.41 0.41 0.42 -0.09 24 15 605 0
29SEP26 55.00 C 0.00 0.00 0.00 0.19 -0.05 24 0 100 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 235 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 125 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.59 -0.69 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.55 -0.61 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.55 -0.62 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.56 -0.63 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.56 -0.71 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.55 -0.72 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.56 -0.71 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.69 -0.58 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.68 -0.51 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.71 -0.48 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.72 -0.55 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.56 -0.70 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.80 -0.43 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.06 -0.29 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.38 -0.26 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.77 -0.21 24 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 4.19 -0.18 24 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 3.66 -0.16 24 0 64 0
30DEC26 46.00 C 2.82 2.82 2.82 3.19 -0.12 24 15 20 +15
30DEC26 47.00 C 0.00 0.00 0.00 2.74 -0.03 24 0 19 0
30DEC26 48.00 C 0.00 0.00 0.00 2.37 -0.08 24 0 110 0
30DEC26 49.00 C 0.00 0.00 0.00 2.02 -0.06 24 0 145 0
30DEC26 50.00 C 0.00 0.00 0.00 1.72 -0.06 24 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 1.09 -0.04 24 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 0.70 -0.02 24 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.43 -0.02 24 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.27 +0.01 24 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 +0.01 25 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 15.56 -0.63 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.56 -0.71 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.55 -0.72 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.56 -0.71 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.69 -0.58 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.68 -0.51 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.71 -0.48 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.72 -0.56 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.93 -0.43 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.19 -0.42 22 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 6.48 -0.40 22 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 5.81 -0.39 22 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 5.20 -0.37 22 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 4.63 -0.34 22 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 4.09 -0.34 22 0 21 0
30MAR27 46.00 C 3.33 3.33 3.33 3.62 -0.30 22 45 50 +45
30MAR27 47.00 C 3.00 3.06 3.00 3.06 -0.40 21 45 130 +40
30MAR27 48.00 C 2.60 2.60 2.60 2.78 -0.26 22 4 193 0
30MAR27 49.00 C 0.00 0.00 0.00 2.40 -0.26 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.10 -0.22 22 0 53 0
30MAR27 52.50 C 0.00 0.00 0.00 1.45 -0.18 22 0 122 0
30MAR27 55.00 C 1.04 1.04 1.04 0.99 -0.12 22 15 44 +15
30MAR27 57.50 C 0.00 0.00 0.00 0.65 -0.11 22 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.42 -0.08 22 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.27 -0.05 22 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.74 -0.55 19 0 53 0
29JUN27 38.00 C 0.00 0.00 0.00 8.97 -0.49 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.51 -0.14 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.80 -0.22 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.12 -0.20 22 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.49 -0.15 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.89 -0.13 22 0 9 0
29JUN27 44.00 C 0.00 0.00 0.00 5.34 -0.09 22 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.81 +0.06 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.29 +0.01 22 0 15 0
29JUN27 47.00 C 3.63 3.63 3.63 3.76 -0.09 21 40 40 +25
29JUN27 48.00 C 0.00 0.00 0.00 3.44 -0.02 22 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.09 +0.06 22 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.68 -0.09 21 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.98 -0.07 22 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.52 +0.05 22 0 31 0
29JUN27 57.50 C 0.00 0.00 0.00 1.10 +0.07 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.78 +0.06 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.54 +0.05 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.37 +0.04 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.26 +0.04 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.18 +0.04 22 0 0 0
TOTAL CALL 3,703 20,264 +59
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 206 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 194 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 182 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 170 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 159 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 148 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 138 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 128 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 118 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 108 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 99 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 617 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,226 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 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 30 0 1,043 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 0.00 24 0 1,050 0
29JUN26 44.00 P 0.09 0.29 0.09 0.11 +0.04 24 177 1,271 -25
29JUN26 45.00 P 0.34 0.71 0.32 0.40 +0.13 25 166 962 0
29JUN26 46.00 P 0.83 1.30 0.83 0.99 +0.28 26 184 859 -81
29JUN26 47.00 P 1.40 2.30 1.40 1.83 +0.40 29 195 986 +105
29JUN26 48.00 P 2.25 3.09 2.25 2.81 +0.47 37 94 661 -4
29JUN26 49.00 P 0.00 0.00 0.00 3.72 +0.42 0 0 707 0
29JUN26 50.00 P 0.00 0.00 0.00 4.72 +0.48 0 0 429 0
29JUN26 52.50 P 0.00 0.00 0.00 7.21 +0.48 0 0 57 0
29JUN26 55.00 P 0.00 0.00 0.00 9.70 +0.61 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.20 +0.65 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.71 +0.52 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.21 +0.66 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.70 +0.65 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.20 +0.65 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.70 +0.63 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 56 0
30JUL26 39.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 72 0
30JUL26 40.00 P 0.11 0.11 0.11 0.08 +0.02 25 30 45 +2
30JUL26 41.00 P 0.24 0.24 0.24 0.16 +0.04 25 2 267 0
30JUL26 42.00 P 0.26 0.26 0.26 0.30 +0.07 25 55 282 +49
30JUL26 43.00 P 0.61 0.61 0.47 0.52 +0.11 25 49 1,169 0
30JUL26 44.00 P 0.87 1.00 0.80 0.80 +0.12 24 22 562 +20
30JUL26 45.00 P 1.30 1.49 1.14 1.21 +0.16 24 42 568 +13
30JUL26 46.00 P 1.52 1.95 1.52 1.80 +0.26 25 69 443 -23
30JUL26 47.00 P 2.09 2.31 2.09 2.46 +0.34 26 33 834 0
30JUL26 48.00 P 2.79 3.35 2.79 3.22 +0.39 26 60 180 -15
30JUL26 49.00 P 0.00 0.00 0.00 3.96 +0.35 24 0 141 0
30JUL26 50.00 P 0.00 0.00 0.00 4.84 +0.42 24 0 144 0
30JUL26 52.50 P 0.00 0.00 0.00 7.23 +0.47 24 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.90 +0.64 44 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.39 +0.83 50 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.81 +0.62 52 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.39 +0.84 64 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 19.81 +0.75 64 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.39 +0.84 75 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.90 +0.83 81 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 125 0
28AUG26 39.00 P 0.00 0.00 0.00 0.14 +0.03 24 0 85 0
28AUG26 40.00 P 0.00 0.00 0.00 0.23 +0.04 24 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 0.38 +0.06 24 0 320 0
28AUG26 42.00 P 0.00 0.00 0.00 0.59 +0.09 24 0 212 0
28AUG26 43.00 P 0.00 0.00 0.00 0.85 +0.10 24 0 212 0
28AUG26 44.00 P 0.00 0.00 0.00 1.19 +0.13 24 0 77 0
28AUG26 45.00 P 1.59 1.59 1.47 1.64 +0.21 24 30 461 0
28AUG26 46.00 P 0.00 0.00 0.00 2.17 +0.22 24 0 105 0
28AUG26 47.00 P 2.37 3.02 2.37 2.80 +0.28 24 30 103 -19
28AUG26 48.00 P 3.59 3.59 3.34 3.52 +0.32 25 30 228 -3
28AUG26 49.00 P 3.76 4.60 3.76 4.22 +0.33 24 89 173 -63
28AUG26 50.00 P 0.00 0.00 0.00 5.04 +0.38 24 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 7.35 +0.50 26 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 9.90 +0.64 34 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.39 +0.65 39 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.81 +0.57 41 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.39 +0.76 49 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.81 +0.68 50 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.39 +0.76 59 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.90 +0.66 63 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 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 31 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 84 0
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 0.00 25 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 272 0
29SEP26 36.00 P 0.10 0.10 0.10 0.06 0.00 24 40 118 +40
29SEP26 37.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 145 0
29SEP26 38.00 P 0.23 0.24 0.23 0.18 +0.03 24 22 65 +22
29SEP26 39.00 P 0.26 0.27 0.26 0.28 +0.04 24 40 93 +40
29SEP26 40.00 P 0.36 0.40 0.36 0.43 +0.06 24 60 287 +60
29SEP26 41.00 P 0.53 0.56 0.53 0.62 +0.07 24 40 373 +25
29SEP26 42.00 P 0.79 0.79 0.79 0.88 +0.10 24 4 188 +4
29SEP26 43.00 P 1.25 1.25 1.14 1.20 +0.13 24 46 324 +1
29SEP26 44.00 P 1.64 1.67 1.47 1.59 +0.15 24 55 101 +21
29SEP26 45.00 P 2.12 2.16 2.07 2.06 +0.20 25 64 104 +32
29SEP26 46.00 P 2.69 2.77 2.69 2.60 +0.23 25 96 330 +17
29SEP26 47.00 P 3.32 3.47 3.32 3.21 +0.27 25 45 608 +30
29SEP26 48.00 P 3.57 4.20 3.57 3.89 +0.31 25 285 579 +285
29SEP26 49.00 P 4.24 4.24 4.24 4.63 +0.33 26 15 438 +15
29SEP26 50.00 P 0.00 0.00 0.00 5.26 +0.34 24 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 7.40 +0.41 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.95 +0.69 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.39 +0.65 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.81 +0.57 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.39 +0.76 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.81 +0.68 43 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.39 +0.76 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.90 +0.66 54 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 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 15 0
30DEC26 35.00 P 0.21 0.21 0.21 0.20 +0.06 24 5 12 +5
30DEC26 36.00 P 0.00 0.00 0.00 0.28 +0.07 24 0 83 0
30DEC26 37.00 P 0.00 0.00 0.00 0.39 +0.08 24 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.53 +0.12 24 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.71 +0.14 24 0 79 0
30DEC26 40.00 P 0.80 0.80 0.80 0.93 +0.13 24 7 490 0
30DEC26 41.00 P 1.16 1.16 1.16 1.19 +0.14 24 17 78 +17
30DEC26 42.00 P 0.00 0.00 0.00 1.49 +0.14 24 0 172 0
30DEC26 43.00 P 0.00 0.00 0.00 1.86 +0.17 24 0 226 0
30DEC26 44.00 P 0.00 0.00 0.00 2.26 +0.18 24 0 154 0
30DEC26 45.00 P 2.97 2.97 2.97 2.71 +0.16 24 7 172 +7
30DEC26 46.00 P 0.00 0.00 0.00 3.35 +0.30 24 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 3.88 +0.27 24 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 4.51 +0.40 24 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 5.17 +0.43 24 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.88 +0.44 24 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 7.82 +0.47 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.22 +0.67 28 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 12.51 +0.72 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.84 +0.60 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.39 +0.76 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.81 +0.68 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.39 +0.76 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.90 +0.66 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.08 0.00 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.27 +0.02 22 0 104 0
30MAR27 36.00 P 0.00 0.00 0.00 0.37 +0.02 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.50 +0.05 22 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.66 +0.02 22 0 28 0
30MAR27 39.00 P 0.87 0.92 0.87 0.88 +0.06 22 90 91 +48
30MAR27 40.00 P 0.00 0.00 0.00 1.12 +0.10 22 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 1.42 +0.09 22 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.74 +0.09 22 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 2.13 +0.17 22 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 2.57 +0.23 22 0 39 0
30MAR27 45.00 P 3.03 3.03 3.03 3.04 +0.24 22 60 172 +60
30MAR27 46.00 P 0.00 0.00 0.00 3.47 +0.18 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.02 +0.19 22 0 31 0
30MAR27 48.00 P 0.00 0.00 0.00 4.78 +0.37 23 0 85 0
30MAR27 49.00 P 0.00 0.00 0.00 5.28 +0.24 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.98 +0.27 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.12 +0.56 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.30 +0.49 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.64 +0.67 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.95 +0.71 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.39 +0.76 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.81 +0.68 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.39 +0.76 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.90 +0.66 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.77 +0.19 22 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 0.97 +0.21 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.21 +0.24 22 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.49 +0.28 22 0 8 0
29JUN27 41.00 P 0.00 0.00 0.00 1.81 +0.31 22 0 36 0
29JUN27 42.00 P 0.00 0.00 0.00 2.17 +0.36 22 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 2.56 +0.36 22 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 3.02 +0.42 22 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 3.49 +0.42 22 0 15 0
29JUN27 46.00 P 4.19 4.19 4.19 4.03 +0.46 23 11 11 +11
29JUN27 47.00 P 4.64 4.64 4.64 4.41 +0.29 22 15 69 +15
29JUN27 48.00 P 0.00 0.00 0.00 5.06 +0.49 22 0 81 0
29JUN27 49.00 P 0.00 0.00 0.00 5.69 +0.50 22 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 6.36 +0.52 22 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 8.44 +0.55 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.52 +0.55 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.79 +0.60 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.09 +0.69 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.42 +0.73 27 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.81 +0.68 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.39 +0.76 31 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.90 +0.66 34 0 0 0
TOTAL PUT 2,381 31,412 +711
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$ 165.20
29JUN26 132.50 C 0.00 0.00 0.00 32.75 +4.29 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 30.25 +4.29 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 27.75 +4.28 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 25.26 +4.28 49 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 22.76 +4.25 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 20.27 +4.20 43 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 17.79 +4.10 43 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 15.35 +3.94 43 0 0 0
29JUN26 152.50 C 16.00 16.00 16.00 12.96 +3.70 43 1 59 -1
29JUN26 155.00 C 0.00 0.00 0.00 10.67 +3.37 43 0 33 0
29JUN26 157.50 C 10.00 10.00 10.00 8.53 +2.95 43 2 41 0
29JUN26 160.00 C 0.00 0.00 0.00 6.59 +2.52 43 0 73 0
29JUN26 162.50 C 0.00 0.00 0.00 4.91 +1.92 43 0 122 0
29JUN26 165.00 C 4.05 5.62 4.05 3.61 +1.58 45 26 143 -10
29JUN26 167.50 C 0.00 0.00 0.00 2.47 +1.12 44 0 100 0
29JUN26 170.00 C 2.27 2.53 2.17 1.61 +0.76 44 68 117 +48
29JUN26 172.50 C 1.51 1.51 1.28 1.00 +0.49 44 32 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.59 +0.29 44 0 246 0
29JUN26 177.50 C 0.50 0.50 0.50 0.34 +0.18 44 1 259 -1
29JUN26 180.00 C 0.43 0.52 0.43 0.18 +0.10 44 7 156 0
29JUN26 182.50 C 0.29 0.30 0.29 0.09 +0.05 43 16 109 0
29JUN26 185.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 2,229 0
29JUN26 187.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 135 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 44 0 173 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 70 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 107 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 58 0 445 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 65 0 791 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 71 0 362 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 78 0 51 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 84 0 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 95 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2 0
30JUL26 132.50 C 0.00 0.00 0.00 33.78 +4.32 48 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 31.39 +4.18 46 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 29.22 +4.20 47 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 26.76 +3.85 44 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 24.62 +3.75 44 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 22.56 +3.63 44 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 20.58 +3.50 44 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 18.69 +3.35 44 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 16.89 +3.19 44 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 15.20 +3.02 44 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 13.61 +3.02 44 0 39 0
30JUL26 160.00 C 0.00 0.00 0.00 12.13 +2.94 44 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 10.80 +2.67 44 0 24 0
30JUL26 165.00 C 9.61 9.61 9.61 9.79 +2.71 45 8 103 +8
30JUL26 167.50 C 9.03 9.12 8.22 8.32 +2.08 44 61 58 -5
30JUL26 170.00 C 7.21 7.21 7.21 7.30 +1.98 44 15 117 0
30JUL26 172.50 C 6.31 6.31 6.31 6.39 +1.81 44 15 35 -9
30JUL26 175.00 C 6.11 6.11 5.51 5.60 +1.67 44 39 42 +15
30JUL26 177.50 C 0.00 0.00 0.00 4.84 +1.44 44 0 48 0
30JUL26 180.00 C 4.17 4.74 4.17 4.20 +1.29 45 7 73 +7
30JUL26 182.50 C 3.63 3.67 3.56 3.59 +1.14 45 15 110 +12
30JUL26 185.00 C 3.46 3.82 3.28 3.06 +1.01 44 38 45 -6
30JUL26 187.50 C 0.00 0.00 0.00 2.59 +0.88 44 0 68 0
30JUL26 190.00 C 0.00 0.00 0.00 2.19 +0.82 44 0 40 0
30JUL26 192.50 C 0.00 0.00 0.00 1.84 +0.71 44 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 1.49 +0.56 44 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 1.24 +0.48 44 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 1.03 +0.41 44 0 22 0
30JUL26 205.00 C 0.00 0.00 0.00 0.70 +0.29 44 0 55 0
30JUL26 210.00 C 0.00 0.00 0.00 0.47 +0.20 44 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 0.31 +0.14 44 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.21 +0.10 44 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.13 +0.06 44 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.09 +0.04 44 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 35.71 +4.71 50 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 33.03 +3.73 46 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 31.01 +4.05 46 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 28.61 +3.57 43 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 26.67 +3.47 43 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 24.79 +3.34 43 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 22.99 +3.22 43 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 21.27 +3.10 43 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 19.63 +2.96 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 18.08 +2.84 43 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 16.60 +2.82 43 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 15.21 +2.58 43 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 14.01 +2.53 44 0 26 0
28AUG26 165.00 C 13.38 13.38 13.38 12.77 +2.34 44 5 55 +3
28AUG26 167.50 C 12.59 12.59 12.59 11.65 +2.24 44 15 30 +15
28AUG26 170.00 C 0.00 0.00 0.00 10.73 +2.20 44 0 40 0
28AUG26 172.50 C 10.38 10.38 10.38 9.68 +2.02 44 15 0 -15
28AUG26 175.00 C 0.00 0.00 0.00 8.82 +1.93 44 0 188 0
28AUG26 177.50 C 0.00 0.00 0.00 7.95 +1.76 44 0 45 0
28AUG26 180.00 C 8.21 8.21 8.21 7.15 +1.53 44 15 47 +15
28AUG26 182.50 C 7.46 7.46 7.28 6.42 +1.56 44 30 45 -15
28AUG26 185.00 C 6.77 6.77 6.77 5.75 +1.43 44 15 30 +15
28AUG26 187.50 C 0.00 0.00 0.00 4.99 +1.16 43 0 30 0
28AUG26 190.00 C 0.00 0.00 0.00 4.45 +1.06 43 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 3.96 +0.96 43 0 15 0
28AUG26 195.00 C 0.00 0.00 0.00 3.52 +0.87 43 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 3.12 +0.79 43 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 2.77 +0.72 43 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 2.16 +0.59 43 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 1.67 +0.47 43 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 1.29 +0.38 43 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 0.98 +0.29 43 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 0.75 +0.24 43 0 440 0
29SEP26 132.50 C 0.00 0.00 0.00 36.62 +4.00 44 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 34.62 +3.84 44 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 32.61 +3.68 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 31.33 +4.28 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 29.47 +4.15 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 27.60 +3.93 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 25.84 +3.75 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 23.65 +3.07 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 22.10 +2.96 43 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 20.62 +2.84 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 19.21 +2.92 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 17.87 +2.62 43 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 16.60 +2.51 43 0 22 0
29SEP26 165.00 C 16.45 16.45 16.45 15.41 +2.44 43 15 31 +15
29SEP26 167.50 C 15.28 15.28 15.21 14.37 +2.42 43 30 30 +30
29SEP26 170.00 C 0.00 0.00 0.00 13.29 +2.29 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 12.31 +2.22 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 11.38 +2.07 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 10.53 +2.00 43 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 9.70 +1.79 43 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 8.94 +1.66 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 8.28 +1.57 44 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 7.59 +1.47 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 6.95 +1.53 44 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 6.36 +1.43 44 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 5.64 +1.16 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 5.15 +1.09 43 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 4.69 +1.00 43 0 806 0
29SEP26 205.00 C 0.00 0.00 0.00 3.89 +0.87 43 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 3.21 +0.74 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 2.64 +0.63 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 2.17 +0.54 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 1.77 +0.45 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 1.44 +0.38 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 1.17 +0.32 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 0.95 +0.27 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.77 +0.22 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.64 +0.19 43 0 46 0
29SEP26 255.00 C 0.00 0.00 0.00 0.50 +0.15 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.40 +0.12 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.32 +0.09 43 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 40.40 +3.10 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 38.63 +3.50 42 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 36.91 +3.43 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 35.25 +3.36 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 33.91 +3.56 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 32.35 +3.49 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 30.74 +3.04 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 29.27 +2.82 43 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 28.42 +3.33 44 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 26.98 +3.23 44 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 25.45 +2.95 43 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 24.43 +3.12 44 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 23.00 +2.56 43 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 21.81 +2.47 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 20.67 +2.64 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 19.60 +2.53 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 18.51 +2.59 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 17.59 +2.56 43 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 16.65 +2.53 43 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 15.46 +2.12 42 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 14.62 +2.08 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 13.81 +1.92 42 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 13.11 +1.91 43 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 12.32 +1.78 42 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 11.63 +1.71 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 10.98 +1.64 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 10.35 +1.57 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 9.76 +1.51 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 8.67 +1.38 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 7.69 +1.26 42 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 6.81 +1.15 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 6.03 +1.05 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 5.33 +0.95 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 4.70 +0.86 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 4.15 +0.78 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 3.66 +0.71 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 3.22 +0.63 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 2.84 +0.58 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 2.50 +0.52 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 2.20 +0.47 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 1.93 +0.42 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 43.30 +3.93 41 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 41.63 +3.88 41 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 40.01 +3.83 41 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 38.44 +3.78 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 36.91 +3.73 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 35.43 +3.68 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 33.99 +3.62 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 32.60 +3.57 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 31.25 +2.67 41 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 29.95 +2.65 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 28.69 +2.62 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 27.48 +2.60 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 26.30 +2.56 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 25.93 +3.95 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 24.81 +3.85 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 23.72 +3.15 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 22.68 +3.08 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 21.68 +3.01 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 20.72 +2.96 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 19.79 +2.87 42 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 18.13 +2.03 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 17.34 +2.02 40 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 16.73 +2.16 41 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 15.75 +1.90 40 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 15.12 +1.95 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 14.47 +1.95 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 13.87 +1.98 41 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 13.24 +1.94 41 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 12.13 +1.94 41 0 15 0
30MAR27 210.00 C 12.15 12.24 11.67 11.22 +2.04 41 45 825 +45
30MAR27 215.00 C 0.00 0.00 0.00 10.13 +1.86 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 9.25 +1.81 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 8.39 +1.70 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 7.38 +1.54 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 6.88 +1.63 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 6.05 +1.33 41 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 46.92 +3.38 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 45.37 +2.44 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 43.86 +3.27 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 42.39 +3.21 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 40.96 +3.16 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 39.57 +3.10 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 38.21 +3.03 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 36.90 +2.98 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 35.62 +2.92 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 34.38 +2.86 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 33.18 +2.24 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 32.01 +2.19 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 31.69 +3.03 43 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 30.51 +2.89 43 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 29.41 +2.80 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 28.37 +2.74 43 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 27.35 +2.66 43 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 26.31 +2.52 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 25.37 +2.45 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 24.62 +2.54 43 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 23.61 +2.35 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 22.77 +2.29 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 22.02 +2.75 43 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 21.21 +2.67 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 19.84 +2.00 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 19.11 +1.95 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 18.40 +1.90 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 17.72 +1.85 42 0 0 0
TOTAL CALL 536 12,527 +166
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 53 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 -0.04 47 0 101 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 -0.10 42 0 182 0
29JUN26 147.50 P 0.00 0.00 0.00 0.04 -0.19 44 0 178 0
29JUN26 150.00 P 0.00 0.00 0.00 0.10 -0.35 44 0 235 0
29JUN26 152.50 P 0.00 0.00 0.00 0.21 -0.61 44 0 124 0
29JUN26 155.00 P 0.00 0.00 0.00 0.42 -0.96 44 0 47 0
29JUN26 157.50 P 0.00 0.00 0.00 0.78 -1.38 43 0 130 0
29JUN26 160.00 P 1.38 1.38 1.03 1.29 -1.88 43 32 72 +1
29JUN26 162.50 P 1.70 2.08 1.70 2.09 -2.41 42 132 204 +95
29JUN26 165.00 P 2.91 3.03 2.79 3.30 -2.73 44 45 151 +15
29JUN26 167.50 P 0.00 0.00 0.00 4.56 -3.29 42 0 189 0
29JUN26 170.00 P 0.00 0.00 0.00 6.31 -3.55 43 0 189 0
29JUN26 172.50 P 0.00 0.00 0.00 8.22 -3.82 43 0 101 0
29JUN26 175.00 P 0.00 0.00 0.00 10.33 -4.00 43 0 2,170 0
29JUN26 177.50 P 0.00 0.00 0.00 12.57 -4.14 43 0 107 0
29JUN26 180.00 P 0.00 0.00 0.00 14.93 -4.21 43 0 181 0
29JUN26 182.50 P 0.00 0.00 0.00 17.35 -4.26 43 0 104 0
29JUN26 185.00 P 0.00 0.00 0.00 19.81 -4.29 42 0 92 0
29JUN26 187.50 P 0.00 0.00 0.00 22.30 -4.30 0 0 60 0
29JUN26 190.00 P 0.00 0.00 0.00 24.80 -4.30 0 0 44 0
29JUN26 192.50 P 0.00 0.00 0.00 27.30 -4.30 0 0 30 0
29JUN26 195.00 P 0.00 0.00 0.00 29.80 -4.30 0 0 90 0
29JUN26 197.50 P 0.00 0.00 0.00 32.30 -4.30 0 0 46 0
29JUN26 200.00 P 0.00 0.00 0.00 34.80 -4.30 0 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 39.80 -4.30 0 0 1,253 0
29JUN26 210.00 P 0.00 0.00 0.00 44.80 -4.30 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 49.80 -4.30 0 0 10 0
29JUN26 220.00 P 0.00 0.00 0.00 54.80 -4.30 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 59.80 -4.30 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 64.80 -4.30 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 69.80 -4.30 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 74.80 -4.30 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 79.80 -4.30 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 84.80 -4.30 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 89.80 -4.30 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 94.80 -4.30 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 99.80 -4.30 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 0.47 -0.20 44 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.66 -0.27 44 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 0.89 -0.34 44 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 1.17 -0.43 44 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 1.53 -0.61 44 0 102 0
30JUL26 145.00 P 0.00 0.00 0.00 1.97 -0.73 44 0 33 0
30JUL26 147.50 P 0.00 0.00 0.00 2.39 -0.97 43 0 41 0
30JUL26 150.00 P 2.76 2.76 2.76 3.00 -0.95 43 15 60 +15
30JUL26 152.50 P 0.00 0.00 0.00 3.66 -1.10 43 0 21 0
30JUL26 155.00 P 3.84 4.33 3.84 4.45 -1.26 43 72 70 +50
30JUL26 157.50 P 0.00 0.00 0.00 5.34 -1.44 43 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 6.31 -2.05 43 0 49 0
30JUL26 162.50 P 0.00 0.00 0.00 7.43 -2.20 43 0 77 0
30JUL26 165.00 P 0.00 0.00 0.00 8.59 -2.22 43 0 18 0
30JUL26 167.50 P 0.00 0.00 0.00 9.93 -2.45 42 0 18 0
30JUL26 170.00 P 0.00 0.00 0.00 11.35 -2.68 42 0 50 0
30JUL26 172.50 P 0.00 0.00 0.00 13.12 -2.69 43 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 14.87 -2.73 44 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 16.64 -2.90 44 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 18.45 -3.05 44 0 52 0
30JUL26 182.50 P 0.00 0.00 0.00 20.38 -3.20 44 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 22.34 -3.34 44 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 24.42 -3.46 44 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 26.51 -3.58 44 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 28.82 -3.45 45 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 30.88 -3.68 44 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 33.25 -3.52 45 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 35.39 -3.72 43 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 40.02 -4.10 41 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 44.92 -4.22 42 0 0 0
30JUL26 215.00 P 47.78 47.90 47.78 50.08 -4.02 49 27 33 -27
30JUL26 220.00 P 0.00 0.00 0.00 54.81 -4.29 43 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 59.80 -4.30 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 64.80 -4.30 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 69.80 -4.30 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 74.80 -4.30 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 1.47 -0.46 43 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 1.84 -0.53 43 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 2.23 -0.64 43 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 2.73 -0.72 43 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 3.24 -0.93 43 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 3.90 -1.05 43 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 4.62 -1.12 44 0 19 0
28AUG26 150.00 P 5.20 5.20 4.90 5.39 -1.21 44 3 3 +3
28AUG26 152.50 P 0.00 0.00 0.00 6.15 -1.42 43 0 0 0
28AUG26 155.00 P 6.68 6.68 6.68 7.06 -1.55 43 7 13 0
28AUG26 157.50 P 0.00 0.00 0.00 8.07 -1.66 43 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 9.17 -1.81 43 0 39 0
28AUG26 162.50 P 9.91 9.91 9.91 10.36 -1.93 43 6 73 0
28AUG26 165.00 P 0.00 0.00 0.00 11.64 -2.22 43 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 13.11 -2.10 44 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 14.59 -2.23 44 0 10 0
28AUG26 172.50 P 0.00 0.00 0.00 16.00 -2.43 43 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 17.60 -2.57 43 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 19.22 -2.74 43 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 20.98 -2.79 43 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 22.77 -2.95 43 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 24.59 -3.35 43 0 30 0
28AUG26 187.50 P 0.00 0.00 0.00 26.54 -3.39 43 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 28.49 -3.51 43 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 30.86 -3.36 45 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 32.39 -4.34 42 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 34.82 -3.91 44 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 37.25 -3.69 46 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 41.33 -4.18 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 46.05 -3.99 45 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 50.55 -3.74 44 0 2 0
28AUG26 220.00 P 0.00 0.00 0.00 54.99 -4.30 40 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 60.03 -4.14 43 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 2.65 -0.59 43 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 3.16 -0.62 43 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 3.67 -0.77 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.31 -0.80 43 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 4.97 -0.89 43 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 5.68 -1.09 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.45 -1.19 43 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 7.24 -1.36 43 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 8.16 -1.46 42 0 23 0
29SEP26 155.00 P 8.68 8.68 8.68 9.14 -1.53 42 15 90 +15
29SEP26 157.50 P 0.00 0.00 0.00 10.20 -1.68 42 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 11.35 -1.90 42 0 51 0
29SEP26 162.50 P 12.15 12.15 12.15 12.50 -2.15 42 15 2,868 +15
29SEP26 165.00 P 0.00 0.00 0.00 13.91 -2.06 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.29 -1.88 43 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 16.73 -2.28 43 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 18.30 -2.33 43 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 19.30 -2.95 41 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 20.88 -3.30 41 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 22.47 -3.51 41 0 447 0
29SEP26 182.50 P 0.00 0.00 0.00 24.23 -3.65 41 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 26.02 -3.43 41 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 27.87 -3.80 41 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 29.74 -4.01 41 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 31.63 -4.03 40 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 33.62 -4.15 41 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 35.63 -4.31 40 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.71 -4.03 40 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 42.18 -4.36 41 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 46.54 -4.26 41 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 51.61 -3.93 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 56.04 -3.93 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 60.76 -3.85 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 65.30 -4.06 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 70.04 -4.20 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 74.99 -4.16 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 79.89 -4.22 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 84.83 -4.27 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 89.80 -4.30 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 94.80 -4.30 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 99.80 -4.30 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 5.85 -0.70 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 6.34 -0.81 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 7.03 -0.92 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 7.87 -0.90 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 8.70 -0.93 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 9.54 -1.19 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 10.49 -1.25 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 11.51 -1.30 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 12.54 -1.39 41 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 13.57 -1.55 41 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 14.76 -1.60 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 15.97 -1.64 41 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 17.19 -1.78 41 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 18.44 -1.95 41 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 19.81 -1.97 41 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 21.23 -1.79 41 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 22.62 -1.99 41 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 24.04 -2.09 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.59 -2.14 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 27.18 -2.16 41 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 28.78 -2.34 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 30.38 -2.54 40 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 32.03 -2.81 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 33.93 -2.83 40 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 35.60 -3.08 40 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 37.47 -3.16 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 39.25 -3.31 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 41.31 -3.24 40 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 45.30 -3.83 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 50.19 -3.15 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 54.36 -3.23 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 58.61 -3.32 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 62.90 -3.50 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 67.36 -3.54 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 71.85 -3.65 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 76.40 -3.76 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 81.05 -3.81 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 85.74 -3.89 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 90.46 -3.99 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 95.27 -4.04 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 100.10 -4.10 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 7.83 -0.66 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 8.72 -0.66 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 9.52 -0.75 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 10.40 -0.78 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 11.28 -0.84 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 12.18 -1.17 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 13.04 -1.40 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 14.85 -0.69 41 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 15.95 -0.87 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 17.16 -0.95 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 18.37 -1.04 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 19.63 -1.08 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 20.94 -1.21 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 21.83 -0.94 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 23.21 -1.06 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 23.89 -1.85 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 25.31 -1.79 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 26.73 -3.04 39 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 28.18 -2.88 39 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 30.56 -2.41 40 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 31.86 -2.88 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 33.86 -1.76 40 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 35.15 -2.29 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 37.47 -1.80 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 39.23 -1.87 41 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 40.95 -1.99 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 42.79 -2.00 41 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 44.63 -2.11 41 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 48.34 -2.38 41 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 52.32 -2.40 41 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 56.32 -2.55 41 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 60.36 -2.77 41 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 64.61 -2.82 41 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 68.88 -2.95 41 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 73.20 -3.13 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 77.64 -3.22 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 10.68 -0.91 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 11.57 -0.92 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 12.46 -1.05 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 13.41 -1.18 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 14.49 -1.18 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 15.57 -0.71 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 16.15 -1.42 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 17.21 -1.49 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 18.57 -1.34 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 19.75 -1.40 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 20.91 -1.54 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 22.18 -1.60 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 23.49 -1.75 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 24.83 -1.84 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 26.21 -1.92 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 27.64 -1.99 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 29.10 -2.07 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 30.61 -2.13 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 32.15 -2.61 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 33.72 -2.71 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 35.92 -2.18 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 37.59 -2.19 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 39.26 -2.21 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 40.94 -2.22 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 42.63 -2.35 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 44.32 -2.51 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 46.13 -2.54 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 47.98 -2.55 42 0 0 0
TOTAL PUT 369 14,640 +182
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$ 6.38
29JUN26 4.70 C 0.00 0.00 0.00 1.68 -0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29JUN26 6.50 C 0.03 0.03 0.03 0.03 -0.01 24 20 66 +7
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 96 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 499 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 1,343 0
29JUN26 7.50 C 0.01 0.01 0.01 0.01 0.00 78 6 302 -6
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 255 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 102 0 531 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 113 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 124 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 134 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 144 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 154 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 163 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 180 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 196 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 211 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.68 -0.06 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.90 -0.03 24 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.68 -0.01 29 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.48 -0.02 29 0 7 0
30JUL26 6.25 C 0.00 0.00 0.00 0.34 0.00 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.21 -0.01 32 0 28 0
30JUL26 6.75 C 0.11 0.11 0.11 0.12 -0.02 31 13 74 0
30JUL26 7.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 338 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 0.00 33 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 0.00 33 0 81 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 29 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.70 -0.04 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.41 -0.04 28 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.17 -0.02 28 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.94 -0.01 28 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.74 0.00 29 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.57 0.00 31 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.30 0.00 31 0 5 0
28AUG26 6.75 C 0.00 0.00 0.00 0.20 -0.01 31 0 14 0
28AUG26 7.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 139 0
28AUG26 7.25 C 0.00 0.00 0.00 0.09 0.00 31 0 746 0
28AUG26 7.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 66 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 -0.01 30 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 31 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 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 42 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 47 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 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 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.52 -0.03 23 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.42 -0.03 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.19 -0.02 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.98 -0.01 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.78 -0.02 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.61 -0.01 28 0 0 0
29SEP26 6.25 C 0.46 0.46 0.46 0.45 -0.02 27 1 1 +1
29SEP26 6.50 C 0.34 0.34 0.34 0.35 -0.02 29 30 30 +30
29SEP26 6.75 C 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 -0.01 28 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.01 28 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 30 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 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 38 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 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 1.78 -0.03 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.69 -0.02 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.60 -0.02 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.51 -0.03 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.30 -0.03 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.10 +0.01 28 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.92 +0.01 27 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.76 -0.02 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.61 -0.02 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.48 -0.02 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 -0.03 27 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 -0.01 27 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 0.00 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.01 27 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 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 31 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 1.84 -0.04 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.77 -0.02 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.67 -0.04 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.60 -0.02 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.40 -0.02 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.20 -0.04 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.03 +0.01 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.88 -0.02 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.74 -0.02 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.62 -0.02 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.51 -0.02 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 -0.02 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 0.00 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 -0.02 27 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.02 27 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.01 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.01 27 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 28 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 28 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 1.90 -0.02 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.82 -0.02 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.72 -0.03 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.64 -0.03 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.44 -0.03 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.26 -0.02 30 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 1.06 -0.03 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.93 -0.01 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.79 -0.03 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.67 -0.03 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.56 -0.03 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.47 -0.03 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 5 0
29JUN27 8.25 C 0.00 0.00 0.00 0.18 -0.01 28 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 6 0
29JUN27 8.75 C 0.00 0.00 0.00 0.12 -0.01 28 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
TOTAL CALL 70 10,573 +32
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 138 0 0 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 0.00 114 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 273 0
29JUN26 6.25 P 0.03 0.03 0.03 0.02 -0.01 22 28 245 +28
29JUN26 6.50 P 0.00 0.00 0.00 0.14 0.00 21 0 187 0
29JUN26 6.75 P 0.40 0.40 0.40 0.38 +0.02 36 100 409 -100
29JUN26 7.00 P 0.58 0.58 0.58 0.64 +0.03 60 10 394 0
29JUN26 7.25 P 0.00 0.00 0.00 0.90 +0.03 84 0 227 0
29JUN26 7.50 P 0.00 0.00 0.00 1.14 +0.03 92 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 1.39 +0.03 106 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 1.64 +0.03 119 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.89 +0.02 131 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.14 +0.03 143 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.39 +0.03 154 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.64 +0.02 165 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.89 +0.02 176 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.14 +0.02 186 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.39 +0.03 195 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.64 +0.03 204 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.14 +0.03 222 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.64 +0.02 238 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.14 +0.03 254 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.64 +0.03 270 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 43 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 0.02 0.02 0.02 0.02 0.00 33 60 69 +60
30JUL26 5.75 P 0.00 0.00 0.00 0.04 0.00 30 0 60 0
30JUL26 6.00 P 0.11 0.11 0.11 0.09 0.00 30 11 121 +11
30JUL26 6.25 P 0.18 0.18 0.18 0.18 0.00 31 50 193 0
30JUL26 6.50 P 0.00 0.00 0.00 0.31 0.00 31 0 600 0
30JUL26 6.75 P 0.00 0.00 0.00 0.48 +0.01 32 0 540 0
30JUL26 7.00 P 0.00 0.00 0.00 0.69 +0.01 35 0 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.91 +0.02 36 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 1.14 +0.03 37 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 1.39 +0.03 42 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 1.64 +0.03 48 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.89 +0.02 53 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.14 +0.03 57 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.39 +0.03 62 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.64 +0.02 66 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.89 +0.02 70 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.14 +0.02 74 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.39 +0.03 78 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.64 +0.03 82 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.14 +0.03 89 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.64 +0.02 96 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 0.00 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.09 0.00 31 0 30 0
28AUG26 6.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.25 0.00 30 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.37 0.00 29 0 300 0
28AUG26 6.75 P 0.00 0.00 0.00 0.53 0.00 29 0 12 0
28AUG26 7.00 P 0.00 0.00 0.00 0.74 +0.01 32 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.94 +0.02 32 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 1.17 +0.01 35 0 12 0
28AUG26 7.75 P 0.00 0.00 0.00 1.40 0.00 35 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.64 -0.01 37 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 1.89 0.00 41 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.14 -0.01 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.39 0.00 48 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.64 0.00 52 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.89 0.00 55 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.14 0.00 58 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.39 0.00 61 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.64 0.00 64 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.14 0.00 69 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.64 -0.01 74 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 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 0.00 28 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.29 -0.01 28 0 139 0
29SEP26 6.50 P 0.42 0.42 0.42 0.41 -0.01 27 100 361 +57
29SEP26 6.75 P 0.00 0.00 0.00 0.57 -0.01 28 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.77 0.00 30 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.97 +0.01 31 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.18 +0.01 31 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 1.41 +0.01 32 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.64 -0.02 32 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.89 -0.02 35 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 2.14 -0.02 38 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 2.39 -0.02 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.64 -0.02 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.89 -0.02 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.14 -0.02 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.39 -0.02 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.64 -0.01 54 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.14 -0.01 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.64 -0.02 63 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.14 0.00 67 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.64 -0.01 71 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 -0.01 27 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 0.00 27 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.40 -0.01 27 0 24 0
30DEC26 6.50 P 0.00 0.00 0.00 0.53 -0.01 27 0 58 0
30DEC26 6.75 P 0.00 0.00 0.00 0.68 -0.01 27 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.85 -0.01 28 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 1.03 -0.02 27 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.23 -0.02 28 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.44 -0.02 28 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.66 0.00 28 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.90 -0.01 29 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 2.14 -0.02 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.39 -0.02 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.64 -0.02 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.89 -0.02 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.14 -0.02 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.39 -0.02 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.64 -0.01 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.14 -0.01 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.64 -0.02 49 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 0.08 -0.01 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.29 +0.01 28 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 0.39 0.00 28 0 43 0
30MAR27 6.25 P 0.00 0.00 0.00 0.49 +0.01 27 0 7 0
30MAR27 6.50 P 0.00 0.00 0.00 0.61 0.00 27 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.75 0.00 27 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.92 -0.01 27 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 1.09 0.00 27 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.30 +0.02 28 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.48 -0.03 27 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.69 -0.03 27 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.91 -0.01 27 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.15 -0.01 28 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.39 -0.02 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.64 -0.02 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.89 -0.02 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.14 -0.02 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.39 -0.02 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.64 -0.01 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.14 -0.01 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.64 -0.02 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.29 0.00 28 0 0 0
29JUN27 5.50 P 0.34 0.34 0.34 0.39 +0.02 28 2 23 +2
29JUN27 5.75 P 0.00 0.00 0.00 0.47 0.00 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 0.58 -0.01 26 0 27 0
29JUN27 6.25 P 0.00 0.00 0.00 0.72 0.00 27 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.86 -0.01 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.02 0.00 26 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.19 0.00 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.37 0.00 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.55 -0.01 25 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.75 -0.01 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.95 +0.01 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.16 +0.01 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.37 -0.01 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.59 +0.01 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.03 +0.01 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.26 +0.02 0 0 0 0
TOTAL PUT 361 13,982 +58
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$ 75.95
29JUN26 99.99 C 0.00 0.00 0.00 0.04 0.00 102 0 179 0
29JUN26 103.32 C 0.00 0.00 0.00 0.02 0.00 104 0 79 0
29JUN26 106.66 C 0.00 0.00 0.00 0.01 0.00 105 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.01 0.00 113 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.01 0.00 121 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.01 0.00 129 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.01 0.00 137 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.01 0.00 144 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.01 0.00 151 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 0.00 158 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 171 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 177 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 183 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 195 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 200 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 206 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 211 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 216 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 221 0 27 0
TOTAL CALL 0 1,424 0
29JUN26 99.99 P 0.00 0.00 0.00 24.06 -0.10 101 0 20 0
29JUN26 103.32 P 0.00 0.00 0.00 27.37 -0.10 0 0 0 0
29JUN26 106.66 P 0.00 0.00 0.00 30.71 -0.10 0 0 56 0
29JUN26 109.99 P 0.00 0.00 0.00 34.04 -0.10 0 0 0 0
29JUN26 113.32 P 0.00 0.00 0.00 37.37 -0.10 0 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 40.71 -0.10 0 0 64 0
29JUN26 119.99 P 0.00 0.00 0.00 44.04 -0.10 0 0 0 0
29JUN26 123.32 P 0.00 0.00 0.00 47.37 -0.10 0 0 0 0
29JUN26 126.65 P 0.00 0.00 0.00 50.70 -0.10 0 0 0 0
29JUN26 129.99 P 0.00 0.00 0.00 54.04 -0.10 0 0 0 0
29JUN26 133.32 P 0.00 0.00 0.00 57.37 -0.10 0 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 60.70 -0.10 0 0 67 0
29JUN26 139.99 P 0.00 0.00 0.00 64.04 -0.10 0 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 67.37 -0.10 0 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 70.70 -0.10 0 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 74.04 -0.10 0 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 77.37 -0.10 0 0 0 0
29JUN26 156.65 P 0.00 0.00 0.00 80.70 -0.10 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 84.03 -0.10 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 87.37 -0.10 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 90.70 -0.10 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$ 75.95
26JUN26 52.50 C 0.00 0.00 0.00 23.63 - 273 0 0 -
26JUN26 55.00 C 0.00 0.00 0.00 21.13 +0.27 244 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 18.63 +0.27 215 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 16.14 +0.28 189 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 13.64 +0.29 162 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 11.14 +0.28 135 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 8.65 +0.26 109 0 0 0
26JUN26 70.00 C 4.69 5.03 4.69 6.15 +0.18 82 104 30 +30
26JUN26 72.50 C 3.20 4.16 3.09 3.71 +0.01 59 187 333 +55
26JUN26 75.00 C 1.31 1.31 0.89 1.72 -0.10 52 122 167 +85
26JUN26 77.50 C 0.94 0.94 0.25 0.55 -0.15 51 212 351 +89
26JUN26 80.00 C 0.07 0.15 0.07 0.11 -0.10 50 7 1,173 +2
26JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.03 53 0 325 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 258 0
26JUN26 87.50 C 0.01 0.01 0.01 0.01 0.00 77 3 146 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 141 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 115 0 57 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 138 0 5 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.97 -0.03 104 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.68 +0.03 179 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.13 +0.15 152 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.72 +0.04 146 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.14 +0.06 118 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.70 +0.32 107 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.14 +0.26 83 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.65 +0.25 68 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.15 +0.17 51 0 2 0
29JUN26 72.50 C 2.95 3.09 2.91 3.72 -0.19 37 66 109 -30
29JUN26 75.00 C 1.24 2.24 1.21 2.04 -0.01 42 56 449 +30
29JUN26 77.50 C 0.86 0.98 0.37 0.82 -0.09 40 841 1,178 +407
29JUN26 80.00 C 0.25 0.37 0.16 0.28 -0.06 41 986 4,253 +754
29JUN26 82.50 C 0.08 0.09 0.08 0.07 -0.03 41 31 1,476 -31
29JUN26 85.00 C 0.07 0.07 0.07 0.02 -0.01 43 31 1,374 -31
29JUN26 87.50 C 0.04 0.05 0.04 0.01 0.00 48 13 2,486 -13
29JUN26 90.00 C 0.04 0.04 0.04 0.01 0.00 57 61 2,844 -50
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2,151 0
29JUN26 95.00 C 0.03 0.03 0.03 0.01 0.00 72 20 4,664 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2,493 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 8,710 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 94 0 2,954 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 101 0 4,613 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 107 0 2,488 0
29JUN26 110.00 C 0.01 0.01 0.01 0.01 0.00 113 1 4,010 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1,712 0
29JUN26 115.00 C 0.01 0.01 0.01 0.01 0.00 125 2 2,790 -2
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 131 0 2,174 0
29JUN26 120.00 C 0.01 0.01 0.01 0.01 0.00 137 2 3,402 0
29JUN26 122.50 C 0.01 0.01 0.01 0.01 0.00 142 132 1,581 +130
29JUN26 125.00 C 0.01 0.01 0.01 0.01 0.00 148 52 1,432 +37
29JUN26 127.50 C 0.01 0.01 0.01 0.01 0.00 153 24 948 +24
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 158 0 2,190 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 163 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 168 0 589 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 172 0 358 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 177 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 182 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 186 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 190 0 281 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 195 0 603 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 199 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 203 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 207 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 211 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 215 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 219 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 222 0 364 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 226 0 81 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 230 0 44 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 233 0 85 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 237 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 240 0 50 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 244 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 247 0 377 0
03JUL26 52.50 C 0.00 0.00 0.00 23.68 - 132 0 0 -
03JUL26 55.00 C 0.00 0.00 0.00 21.13 +0.05 111 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 18.72 +0.04 107 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 16.14 -0.03 86 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 13.70 +0.01 78 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 11.14 +0.22 61 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 8.65 +0.15 49 0 0 0
03JUL26 70.00 C 5.43 5.43 5.43 6.25 -0.07 42 21 21 +21
03JUL26 72.50 C 3.71 3.71 3.71 4.32 +0.06 45 30 90 +30
03JUL26 75.00 C 1.85 2.74 1.85 2.56 -0.01 42 121 160 +28
03JUL26 77.50 C 1.56 1.56 1.56 1.41 -0.04 43 1 480 -1
03JUL26 80.00 C 0.58 0.69 0.48 0.67 -0.06 42 87 278 +55
03JUL26 82.50 C 0.32 0.32 0.27 0.28 -0.05 42 5 235 +4
03JUL26 85.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 94 0
03JUL26 87.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 97 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 24 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 96 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
03JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
03JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.10 -0.21 49 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.68 -0.14 57 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.13 -0.02 43 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.72 0.00 47 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.14 -0.28 32 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.94 -0.19 43 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.52 +0.08 38 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.65 +0.18 43 0 0 0
30JUL26 70.00 C 6.30 7.64 6.30 7.64 +0.06 41 66 109 +3
30JUL26 72.50 C 4.87 6.08 4.69 5.85 +0.12 40 189 21 +20
30JUL26 75.00 C 3.70 4.33 3.70 4.35 +0.10 39 127 378 +97
30JUL26 77.50 C 2.44 3.13 2.44 3.13 +0.05 39 164 705 +55
30JUL26 80.00 C 2.11 2.25 1.83 2.23 +0.02 39 37 937 +6
30JUL26 82.50 C 1.49 1.56 1.15 1.52 +0.02 39 256 273 +67
30JUL26 85.00 C 0.92 1.17 0.80 1.00 +0.01 39 283 1,145 +125
30JUL26 87.50 C 0.60 0.87 0.60 0.64 0.00 39 320 1,004 -36
30JUL26 90.00 C 0.51 0.60 0.41 0.40 0.00 38 312 1,460 -28
30JUL26 92.50 C 0.31 0.45 0.31 0.24 0.00 38 14 1,093 +3
30JUL26 95.00 C 0.31 0.31 0.31 0.14 0.00 38 40 779 +30
30JUL26 97.50 C 0.20 0.25 0.20 0.09 0.00 39 40 1,942 +10
30JUL26 100.00 C 0.19 0.21 0.16 0.05 0.00 39 467 1,501 +5
30JUL26 102.50 C 0.15 0.18 0.15 0.03 0.00 39 185 1,595 0
30JUL26 105.00 C 0.12 0.12 0.12 0.02 0.00 40 30 847 +30
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 965 0
30JUL26 110.00 C 0.10 0.10 0.10 0.01 0.00 42 44 974 +34
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 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 0.09 0.09 0.07 0.01 0.00 50 6 262 -2
30JUL26 122.50 C 0.09 0.09 0.09 0.01 0.00 52 100 91 -76
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 0.07 0.07 0.07 0.01 0.00 58 20 846 -20
30JUL26 132.50 C 0.06 0.06 0.06 0.01 0.00 60 30 431 +30
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 239 0
30JUL26 137.50 C 0.07 0.07 0.06 0.01 0.00 64 60 60 +30
30JUL26 140.00 C 0.05 0.05 0.05 0.01 0.00 65 30 133 -30
30JUL26 142.50 C 0.05 0.05 0.05 0.01 0.00 67 30 123 +30
30JUL26 145.00 C 0.05 0.05 0.05 0.01 0.00 69 30 50 +30
30JUL26 147.50 C 0.06 0.06 0.06 0.01 0.00 70 30 30 +30
30JUL26 150.00 C 0.06 0.06 0.05 0.01 0.00 72 60 68 +60
30JUL26 152.50 C 0.06 0.06 0.06 0.01 0.00 74 13 127 +13
30JUL26 155.00 C 0.05 0.05 0.05 0.01 0.00 75 124 165 +124
28AUG26 50.00 C 0.00 0.00 0.00 26.20 -0.28 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.03 -0.04 54 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.60 -0.06 50 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.18 -0.03 46 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.85 -0.04 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.68 -0.01 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.32 +0.06 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.39 +0.05 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 8.63 +0.04 39 0 0 0
28AUG26 72.50 C 7.02 7.42 7.02 7.20 +0.11 40 139 178 0
28AUG26 75.00 C 5.09 5.96 5.08 5.81 +0.10 40 576 683 +532
28AUG26 77.50 C 3.84 4.70 3.84 4.64 +0.02 40 844 995 +696
28AUG26 80.00 C 3.10 3.79 3.09 3.66 +0.03 40 145 1,679 -25
28AUG26 82.50 C 2.70 2.99 2.58 2.83 0.00 40 48 1,607 +14
28AUG26 85.00 C 2.05 2.29 1.93 2.16 0.00 40 33 690 +3
28AUG26 87.50 C 0.00 0.00 0.00 1.63 0.00 40 0 877 0
28AUG26 90.00 C 1.23 1.48 1.23 1.21 -0.01 39 60 1,292 -10
28AUG26 92.50 C 1.02 1.02 0.88 0.89 -0.01 39 90 1,926 +30
28AUG26 95.00 C 0.79 0.91 0.73 0.65 0.00 39 120 2,143 0
28AUG26 97.50 C 0.62 0.62 0.62 0.47 0.00 39 30 773 0
28AUG26 100.00 C 0.48 0.64 0.48 0.33 -0.01 39 370 1,769 -209
28AUG26 102.50 C 0.00 0.00 0.00 0.24 0.00 39 0 2,942 0
28AUG26 105.00 C 0.00 0.00 0.00 0.17 0.00 39 0 542 0
28AUG26 107.50 C 0.00 0.00 0.00 0.12 0.00 40 0 223 0
28AUG26 110.00 C 0.00 0.00 0.00 0.08 0.00 39 0 595 0
28AUG26 112.50 C 0.00 0.00 0.00 0.06 0.00 40 0 1,933 0
28AUG26 115.00 C 0.00 0.00 0.00 0.04 0.00 40 0 103 0
28AUG26 117.50 C 0.22 0.23 0.22 0.03 0.00 40 150 651 +61
28AUG26 120.00 C 0.00 0.00 0.00 0.02 0.00 40 0 185 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 109 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 95 0
28AUG26 130.00 C 0.18 0.18 0.18 0.01 0.00 43 3 149 +3
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 50 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 56 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 26.79 +0.11 53 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 24.11 -0.12 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.12 +0.21 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.80 +0.21 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.57 +0.20 44 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 15.49 +0.10 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.12 +0.04 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.31 +0.03 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.66 +0.02 39 0 2 0
29SEP26 72.50 C 7.43 8.40 7.38 8.29 +0.11 40 238 864 +114
29SEP26 75.00 C 6.77 6.77 5.97 6.94 +0.07 39 100 150 +99
29SEP26 77.50 C 5.25 5.93 5.09 5.78 +0.04 39 721 731 +524
29SEP26 80.00 C 4.00 4.82 4.00 4.82 +0.04 40 37 805 +37
29SEP26 82.50 C 3.49 4.08 3.48 3.95 -0.01 40 79 397 +35
29SEP26 85.00 C 2.78 3.39 2.78 3.20 -0.01 39 41 2,792 0
29SEP26 87.50 C 2.76 2.76 2.76 2.57 -0.02 39 2 635 +2
29SEP26 90.00 C 2.03 2.10 1.95 2.06 -0.01 39 62 2,391 0
29SEP26 92.50 C 1.63 1.63 1.63 1.63 -0.02 39 30 1,083 +30
29SEP26 95.00 C 1.35 1.62 1.35 1.29 -0.01 39 67 8,295 +13
29SEP26 97.50 C 1.20 1.34 1.20 1.01 -0.01 39 90 2,973 +60
29SEP26 100.00 C 1.02 1.17 1.02 0.79 -0.01 39 90 4,355 +60
29SEP26 102.50 C 0.00 0.00 0.00 0.61 -0.01 39 0 1,247 0
29SEP26 105.00 C 0.84 0.84 0.84 0.47 -0.01 39 30 7,815 -13
29SEP26 107.50 C 0.00 0.00 0.00 0.36 -0.01 39 0 3,371 0
29SEP26 110.00 C 0.00 0.00 0.00 0.28 0.00 39 0 1,020 0
29SEP26 112.50 C 0.00 0.00 0.00 0.21 -0.01 39 0 2,361 0
29SEP26 115.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 1,865 0
29SEP26 117.50 C 0.43 0.43 0.43 0.12 -0.01 39 9 509 0
29SEP26 120.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 2,129 0
29SEP26 122.50 C 0.00 0.00 0.00 0.07 0.00 39 0 401 0
29SEP26 125.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 651 0
29SEP26 127.50 C 0.00 0.00 0.00 0.04 0.00 39 0 1,413 0
29SEP26 130.00 C 0.00 0.00 0.00 0.03 0.00 39 0 838 0
29SEP26 132.50 C 0.00 0.00 0.00 0.02 0.00 39 0 203 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,121 0
29SEP26 137.50 C 0.28 0.28 0.28 0.01 0.00 38 18 1,772 +18
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 27.86 +0.05 49 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 25.52 +0.08 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.39 +0.12 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.26 +0.08 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.24 +0.08 42 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.32 +0.07 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.19 -0.28 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.52 -0.28 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.26 +0.12 40 0 5 0
30DEC26 72.50 C 10.18 10.18 10.18 10.81 +0.10 39 1 1 +1
30DEC26 75.00 C 0.00 0.00 0.00 9.53 +0.13 39 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 8.38 +0.09 39 0 22 0
30DEC26 80.00 C 0.00 0.00 0.00 7.36 +0.05 39 0 26 0
30DEC26 82.50 C 0.00 0.00 0.00 6.45 +0.03 39 0 190 0
30DEC26 85.00 C 5.04 5.04 5.04 5.61 +0.02 39 30 1,049 -30
30DEC26 87.50 C 0.00 0.00 0.00 4.87 +0.02 39 0 932 0
30DEC26 90.00 C 3.98 3.98 3.98 4.21 +0.01 39 10 2,346 0
30DEC26 92.50 C 0.00 0.00 0.00 3.64 +0.02 39 0 2,409 0
30DEC26 95.00 C 3.00 3.00 3.00 3.13 +0.01 39 5 2,892 +5
30DEC26 97.50 C 0.00 0.00 0.00 2.69 +0.01 39 0 737 0
30DEC26 100.00 C 0.00 0.00 0.00 2.30 0.00 38 0 3,156 0
30DEC26 102.50 C 2.06 2.06 2.06 1.97 0.00 38 30 593 0
30DEC26 105.00 C 0.00 0.00 0.00 1.68 0.00 38 0 2,297 0
30DEC26 107.50 C 1.60 1.60 1.60 1.44 +0.01 38 2 180 0
30DEC26 110.00 C 1.52 1.52 1.52 1.22 0.00 38 2 3,124 -2
30DEC26 112.50 C 1.36 1.36 1.36 1.04 0.00 38 30 398 -30
30DEC26 115.00 C 0.00 0.00 0.00 0.88 0.00 38 0 229 0
30DEC26 117.50 C 0.00 0.00 0.00 0.75 0.00 38 0 436 0
30DEC26 120.00 C 1.00 1.07 1.00 0.63 0.00 38 21 951 -19
30DEC26 122.50 C 0.00 0.00 0.00 0.54 0.00 38 0 311 0
30DEC26 125.00 C 0.87 0.87 0.87 0.45 0.00 38 30 674 +30
30DEC26 127.50 C 0.90 0.90 0.90 0.38 0.00 38 27 1,210 0
30DEC26 130.00 C 0.00 0.00 0.00 0.32 0.00 38 0 5,253 0
30DEC26 132.50 C 0.00 0.00 0.00 0.27 0.00 38 0 798 0
30DEC26 135.00 C 0.62 0.62 0.62 0.23 0.00 38 30 413 0
30DEC26 137.50 C 0.58 0.58 0.58 0.19 0.00 38 30 216 +26
30DEC26 140.00 C 0.00 0.00 0.00 0.16 0.00 38 0 95 0
30DEC26 142.50 C 0.00 0.00 0.00 0.14 0.00 38 0 212 0
30DEC26 145.00 C 0.53 0.53 0.53 0.12 0.00 38 72 387 -15
30DEC26 147.50 C 0.49 0.49 0.49 0.10 0.00 38 30 91 0
30DEC26 150.00 C 0.45 0.45 0.45 0.08 -0.01 38 30 124 +30
30DEC26 152.50 C 0.00 0.00 0.00 0.07 0.00 38 0 210 0
30DEC26 155.00 C 0.45 0.45 0.45 0.06 0.00 38 30 515 +30
30MAR27 50.00 C 0.00 0.00 0.00 28.75 +0.09 46 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 26.59 +0.09 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.51 +0.08 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.53 +0.08 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.65 +0.07 41 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 18.61 -0.19 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.92 -0.22 39 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 15.35 -0.23 39 0 18 0
30MAR27 70.00 C 0.00 0.00 0.00 14.18 +0.15 40 0 41 0
30MAR27 72.50 C 11.77 11.77 11.77 12.79 +0.09 39 1 51 +1
30MAR27 75.00 C 11.07 11.07 11.07 11.55 +0.17 39 1 32 +1
30MAR27 77.50 C 0.00 0.00 0.00 10.42 +0.09 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.39 +0.08 39 0 29 0
30MAR27 82.50 C 0.00 0.00 0.00 8.44 +0.24 39 0 93 0
30MAR27 85.00 C 0.00 0.00 0.00 7.56 +0.38 39 0 150 0
30MAR27 87.50 C 0.00 0.00 0.00 6.77 +0.03 39 0 1,341 0
30MAR27 90.00 C 6.14 6.14 6.14 6.05 +0.28 38 4 803 0
30MAR27 92.50 C 0.00 0.00 0.00 5.40 +0.02 38 0 429 0
30MAR27 95.00 C 0.00 0.00 0.00 4.82 +0.02 38 0 135 0
30MAR27 97.50 C 0.00 0.00 0.00 4.29 +0.02 38 0 344 0
30MAR27 100.00 C 3.80 4.17 3.62 3.82 +0.02 38 25 1,153 +17
30MAR27 102.50 C 0.00 0.00 0.00 3.39 +0.01 38 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 3.02 +0.02 38 0 508 0
30MAR27 107.50 C 0.00 0.00 0.00 2.68 +0.09 38 0 307 0
30MAR27 110.00 C 0.00 0.00 0.00 2.37 +0.08 38 0 1,134 0
30MAR27 112.50 C 0.00 0.00 0.00 2.10 +0.07 38 0 359 0
30MAR27 115.00 C 0.00 0.00 0.00 1.86 0.00 38 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 1.65 +0.05 38 0 93 0
30MAR27 120.00 C 0.00 0.00 0.00 1.46 0.00 38 0 178 0
30MAR27 122.50 C 0.00 0.00 0.00 1.29 +0.04 38 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 1.14 +0.03 38 0 39 0
30MAR27 127.50 C 0.00 0.00 0.00 1.01 +0.03 38 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 0.89 +0.03 38 0 658 0
30MAR27 132.50 C 0.00 0.00 0.00 0.79 0.00 38 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 0.70 0.00 38 0 56 0
30MAR27 137.50 C 0.00 0.00 0.00 0.62 +0.01 38 0 77 0
30MAR27 140.00 C 0.00 0.00 0.00 0.55 +0.01 38 0 47 0
30MAR27 142.50 C 0.00 0.00 0.00 0.48 0.00 38 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 0.43 +0.02 38 0 180 0
30MAR27 147.50 C 0.00 0.00 0.00 0.38 +0.01 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 0.33 0.00 38 0 72 0
30MAR27 152.50 C 0.00 0.00 0.00 0.29 0.00 38 0 121 0
30MAR27 155.00 C 0.00 0.00 0.00 0.26 0.00 38 0 306 0
29JUN27 52.50 C 0.00 0.00 0.00 26.59 - 38 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 24.63 -0.64 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.52 +0.11 42 0 0 0
29JUN27 60.00 C 22.50 22.50 22.50 21.71 +0.10 41 10 10 +10
29JUN27 62.50 C 0.00 0.00 0.00 20.04 +0.10 41 0 1 0
29JUN27 65.00 C 0.00 0.00 0.00 18.44 +0.10 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 16.89 +0.03 40 0 0 0
29JUN27 70.00 C 14.85 14.85 14.85 15.54 +0.09 39 2 23 +2
29JUN27 72.50 C 0.00 0.00 0.00 14.27 +0.10 39 0 0 0
29JUN27 75.00 C 12.17 12.17 12.17 13.02 +0.09 39 1,710 1,711 +1,710
29JUN27 77.50 C 0.00 0.00 0.00 11.94 +0.09 39 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 10.87 +0.09 39 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 9.94 +0.09 39 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 9.05 +0.08 39 0 122 0
29JUN27 87.50 C 0.00 0.00 0.00 8.21 +0.07 39 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 7.51 +0.08 39 0 144 0
29JUN27 92.50 C 6.70 6.70 6.70 6.82 +0.08 39 4 5 -4
29JUN27 95.00 C 6.06 6.06 6.06 6.18 +0.07 38 1 8 +1
29JUN27 97.50 C 0.00 0.00 0.00 5.63 +0.06 38 0 1 0
29JUN27 100.00 C 5.00 5.00 5.00 5.10 +0.06 38 2 45 +2
29JUN27 102.50 C 0.00 0.00 0.00 4.61 +0.05 38 0 62 0
29JUN27 105.00 C 0.00 0.00 0.00 4.21 +0.06 38 0 32 0
29JUN27 107.50 C 0.00 0.00 0.00 3.81 +0.16 38 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 3.42 +0.14 38 0 21 0
29JUN27 112.50 C 0.00 0.00 0.00 3.13 +0.14 38 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 2.84 +0.13 38 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 2.56 +0.05 38 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 2.31 +0.10 38 0 22 0
TOTAL CALL 12,717 220,288 +6,103
26JUN26 52.50 P 0.00 0.00 0.00 0.01 - 187 0 0 -
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
26JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.03 53 0 21 0
26JUN26 72.50 P 0.35 0.35 0.16 0.14 -0.15 50 9 201 +3
26JUN26 75.00 P 0.90 1.53 0.64 0.68 -0.32 49 615 787 +182
26JUN26 77.50 P 2.36 3.34 2.00 2.01 -0.29 47 99 348 -57
26JUN26 80.00 P 5.10 5.14 3.82 4.05 -0.31 0 222 219 +30
26JUN26 82.50 P 7.40 7.40 7.40 6.56 -0.18 51 1 224 -1
26JUN26 85.00 P 9.51 9.51 9.51 9.05 -0.16 0 7 292 0
26JUN26 87.50 P 0.00 0.00 0.00 11.55 -0.15 0 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 14.05 -0.15 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 16.55 -0.14 0 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 19.05 -0.15 0 0 0 -7
26JUN26 97.50 P 0.00 0.00 0.00 21.55 -0.14 0 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 24.05 -0.14 0 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 26.55 -0.14 0 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 29.05 -0.14 0 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 31.55 -0.14 0 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 34.05 -0.14 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 132 0 309 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 118 0 341 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 878 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 520 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,235 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 318 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 196 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 223 0
29JUN26 70.00 P 0.27 0.27 0.22 0.07 -0.04 41 50 495 0
29JUN26 72.50 P 0.56 0.63 0.38 0.30 -0.13 40 117 910 +34
29JUN26 75.00 P 1.18 1.67 0.80 0.98 -0.20 40 641 1,768 +129
29JUN26 77.50 P 2.80 3.46 2.14 2.28 -0.18 38 27 2,578 -6
29JUN26 80.00 P 4.00 5.32 3.80 4.17 -0.19 33 23 8,432 +4
29JUN26 82.50 P 7.75 7.75 6.50 6.60 -0.14 41 35 7,563 -35
29JUN26 85.00 P 11.66 11.66 8.60 9.05 -0.16 0 168 3,674 -23
29JUN26 87.50 P 12.90 12.90 11.38 11.55 -0.41 0 147 4,560 -77
29JUN26 90.00 P 15.40 15.40 13.95 14.05 -0.15 0 127 13,277 -98
29JUN26 92.50 P 17.50 17.50 16.24 16.55 -0.14 0 49 8,520 -759
29JUN26 95.00 P 20.15 20.15 18.50 19.46 -0.26 132 6 2,279 -1,246
29JUN26 97.50 P 22.80 22.80 22.80 21.55 -0.14 0 4 2,878 0
29JUN26 100.00 P 23.49 25.50 23.49 24.05 -0.15 0 175 2,340 -507
29JUN26 102.50 P 28.00 28.00 26.00 26.55 -0.14 0 11 980 -444
29JUN26 105.00 P 0.00 0.00 0.00 29.05 -0.14 0 0 120 0
29JUN26 107.50 P 0.00 0.00 0.00 31.55 -0.14 0 0 1,165 -14
29JUN26 110.00 P 0.00 0.00 0.00 34.05 -0.14 0 0 46 0
29JUN26 112.50 P 0.00 0.00 0.00 36.55 -0.10 0 0 525 0
29JUN26 115.00 P 0.00 0.00 0.00 39.05 -0.10 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.55 -0.10 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.05 -0.10 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.55 -0.10 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.05 -0.10 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.55 -0.10 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.05 -0.10 0 0 125 0
29JUN26 132.50 P 0.00 0.00 0.00 56.55 -0.10 0 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 59.05 -0.10 0 0 116 0
29JUN26 137.50 P 0.00 0.00 0.00 61.55 -0.10 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 64.05 -0.10 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 66.75 +0.10 262 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 69.21 +0.06 260 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 71.55 -0.10 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 74.05 -0.10 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 76.55 -0.10 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 79.05 -0.10 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 81.55 -0.10 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 84.05 -0.10 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 86.55 -0.10 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 89.05 -0.10 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 91.55 -0.10 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 94.05 -0.10 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 96.55 -0.10 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 99.05 -0.10 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 101.55 -0.10 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 104.05 -0.10 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 106.64 -0.01 315 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 109.09 -0.06 298 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 - 88 0 0 -
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.26 -0.06 42 0 49 0
03JUL26 72.50 P 0.96 0.96 0.76 0.67 -0.15 41 90 124 +42
03JUL26 75.00 P 2.09 2.22 1.29 1.49 -0.22 41 75 186 +7
03JUL26 77.50 P 3.43 3.60 3.43 2.79 -0.25 40 60 154 -30
03JUL26 80.00 P 5.47 5.47 4.80 4.54 -0.31 38 93 176 +88
03JUL26 82.50 P 0.00 0.00 0.00 6.69 -0.30 37 0 31 0
03JUL26 85.00 P 0.00 0.00 0.00 9.12 -0.12 42 1 1 +1
03JUL26 87.50 P 0.00 0.00 0.00 11.56 -0.40 42 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 14.05 -0.15 0 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 16.57 -0.12 59 0 2 0
03JUL26 95.00 P 0.00 0.00 0.00 19.46 -0.26 99 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 21.76 +0.07 95 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 24.20 0.00 97 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 26.55 -0.14 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 94 0
30JUL26 52.50 P 0.09 0.09 0.09 0.01 0.00 44 10 120 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 96 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 0.00 39 0 65 0
30JUL26 60.00 P 0.25 0.25 0.25 0.08 -0.01 38 10 108 +6
30JUL26 62.50 P 0.44 0.44 0.44 0.18 -0.01 38 100 273 -42
30JUL26 65.00 P 0.57 0.66 0.54 0.40 -0.01 39 196 392 +69
30JUL26 67.50 P 1.08 1.08 0.87 0.75 -0.03 38 107 407 +31
30JUL26 70.00 P 1.39 1.63 1.25 1.31 -0.05 39 155 920 +78
30JUL26 72.50 P 2.34 2.50 1.94 2.03 -0.14 38 147 553 -26
30JUL26 75.00 P 3.39 3.66 2.90 3.03 -0.12 37 304 677 0
30JUL26 77.50 P 4.65 5.08 4.16 4.36 -0.15 37 376 1,019 +100
30JUL26 80.00 P 6.60 6.76 5.74 5.90 -0.26 37 279 847 +209
30JUL26 82.50 P 8.50 8.60 7.80 7.75 -0.28 37 45 1,116 +45
30JUL26 85.00 P 9.90 10.00 9.90 9.82 -0.26 38 31 2,114 0
30JUL26 87.50 P 0.00 0.00 0.00 12.02 -0.24 39 0 6,591 0
30JUL26 90.00 P 15.40 15.40 13.98 14.28 +0.08 38 99 966 +11
30JUL26 92.50 P 17.50 17.50 17.50 16.65 -0.13 38 2 1,086 +2
30JUL26 95.00 P 17.04 17.04 17.04 19.46 -0.26 52 20 1,698 +20
30JUL26 97.50 P 22.50 22.50 22.50 21.76 +0.07 51 4 2,214 +4
30JUL26 100.00 P 24.20 24.20 24.20 24.20 0.00 52 5 1,374 -5
30JUL26 102.50 P 0.00 0.00 0.00 26.55 -0.14 0 0 531 0
30JUL26 105.00 P 0.00 0.00 0.00 29.30 +0.11 64 0 478 0
30JUL26 107.50 P 31.24 31.24 31.24 31.58 -0.11 55 15 223 -95
30JUL26 110.00 P 0.00 0.00 0.00 34.14 -0.05 63 0 223 -106
30JUL26 112.50 P 0.00 0.00 0.00 36.60 -0.05 63 0 0 -13
30JUL26 115.00 P 0.00 0.00 0.00 39.05 -0.10 0 0 15 -38
30JUL26 117.50 P 0.00 0.00 0.00 41.55 -0.10 0 0 0 -30
30JUL26 120.00 P 0.00 0.00 0.00 44.18 +0.03 77 0 0 -15
30JUL26 122.50 P 0.00 0.00 0.00 46.63 -0.02 77 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 49.40 +0.25 93 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 51.76 +0.11 90 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 54.11 -0.04 83 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 56.60 -0.05 85 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 59.05 -0.10 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 61.55 -0.10 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 64.27 +0.12 104 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 66.75 +0.10 105 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 69.21 +0.06 105 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 71.78 +0.13 111 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 74.05 -0.10 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 76.59 -0.06 102 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 79.09 -0.06 104 0 0 0
28AUG26 50.00 P 0.17 0.17 0.16 0.02 0.00 40 150 188 +150
28AUG26 52.50 P 0.00 0.00 0.00 0.05 0.00 40 0 21 0
28AUG26 55.00 P 0.32 0.32 0.32 0.11 0.00 40 3 56 -3
28AUG26 57.50 P 0.00 0.00 0.00 0.21 -0.01 39 0 23 0
28AUG26 60.00 P 0.00 0.00 0.00 0.38 -0.02 39 0 34 0
28AUG26 62.50 P 0.91 0.91 0.91 0.67 -0.02 39 30 95 +30
28AUG26 65.00 P 1.36 1.36 1.36 1.08 -0.04 39 30 269 +30
28AUG26 67.50 P 1.82 1.82 1.82 1.65 -0.06 39 5,002 5,252 +5,002
28AUG26 70.00 P 2.59 2.59 2.36 2.33 -0.10 39 34 202 +20
28AUG26 72.50 P 3.52 3.52 3.22 3.22 -0.10 39 32 423 +32
28AUG26 75.00 P 4.44 4.96 4.14 4.31 -0.14 38 248 1,298 +159
28AUG26 77.50 P 6.26 6.26 5.44 5.63 -0.13 38 226 1,632 +178
28AUG26 80.00 P 7.09 7.80 6.90 7.13 -0.23 38 123 3,107 +16
28AUG26 82.50 P 8.64 9.53 8.64 8.89 -0.19 39 182 6,996 -77
28AUG26 85.00 P 0.00 0.00 0.00 10.80 -0.43 39 0 2,510 0
28AUG26 87.50 P 0.00 0.00 0.00 12.79 -0.49 39 0 2,209 0
28AUG26 90.00 P 0.00 0.00 0.00 14.91 -0.09 39 0 1,620 0
28AUG26 92.50 P 0.00 0.00 0.00 17.51 +0.19 45 0 1,695 0
28AUG26 95.00 P 0.00 0.00 0.00 19.48 -0.24 41 0 970 0
28AUG26 97.50 P 0.00 0.00 0.00 21.80 -0.08 41 0 1,109 0
28AUG26 100.00 P 25.14 25.80 25.14 24.20 -0.22 41 80 1,851 0
28AUG26 102.50 P 0.00 0.00 0.00 26.58 -0.11 39 0 507 0
28AUG26 105.00 P 0.00 0.00 0.00 29.30 +0.11 49 0 237 0
28AUG26 107.50 P 0.00 0.00 0.00 31.58 -0.11 44 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 34.15 -0.04 50 0 110 0
28AUG26 112.50 P 0.00 0.00 0.00 36.60 -0.05 50 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 39.05 -0.10 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 41.55 -0.10 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 44.18 +0.03 61 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 46.63 -0.02 61 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 49.40 +0.25 72 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 51.76 +0.11 70 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 54.11 -0.04 66 0 0 -1
28AUG26 132.50 P 0.00 0.00 0.00 56.60 -0.05 67 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 59.08 -0.10 68 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 61.65 0.00 74 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 64.27 +0.12 81 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 66.75 +0.10 82 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 69.21 +0.06 82 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 71.78 +0.13 87 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 74.05 -0.10 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 76.59 -0.06 81 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 79.09 -0.06 82 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 1,381 0
29SEP26 52.50 P 0.00 0.00 0.00 0.16 -0.01 39 0 78 0
29SEP26 55.00 P 0.00 0.00 0.00 0.29 -0.01 39 0 129 0
29SEP26 57.50 P 0.68 0.68 0.68 0.49 -0.02 39 12 98 +12
29SEP26 60.00 P 0.96 1.06 0.96 0.79 -0.03 39 88 208 +7
29SEP26 62.50 P 1.43 1.43 1.36 1.20 -0.04 39 33 402 +33
29SEP26 65.00 P 2.00 2.00 2.00 1.74 -0.06 39 1 389 +1
29SEP26 67.50 P 2.73 2.73 2.73 2.40 -0.09 39 30 931 +30
29SEP26 70.00 P 3.10 3.19 3.10 3.19 -0.08 39 5 808 0
29SEP26 72.50 P 4.65 4.65 3.95 4.14 -0.12 38 349 3,958 +79
29SEP26 75.00 P 5.41 5.92 5.10 5.30 -0.11 38 127 2,349 +105
29SEP26 77.50 P 7.16 7.16 6.40 6.64 -0.14 38 132 1,426 +56
29SEP26 80.00 P 8.65 8.65 7.81 8.10 -0.15 38 53 3,992 0
29SEP26 82.50 P 0.00 0.00 0.00 9.72 -0.27 38 0 1,761 0
29SEP26 85.00 P 0.00 0.00 0.00 11.53 -0.29 38 0 6,078 0
29SEP26 87.50 P 15.00 15.00 15.00 13.60 -0.07 39 1 2,959 -1
29SEP26 90.00 P 0.00 0.00 0.00 15.60 -0.52 39 0 4,507 0
29SEP26 92.50 P 0.00 0.00 0.00 17.72 -0.17 40 0 1,906 0
29SEP26 95.00 P 20.01 20.01 20.01 19.88 -0.16 39 1 14,486 0
29SEP26 97.50 P 0.00 0.00 0.00 22.36 +0.10 42 0 3,030 0
29SEP26 100.00 P 25.20 25.52 24.90 24.38 -0.17 39 302 6,128 -103
29SEP26 102.50 P 0.00 0.00 0.00 26.68 -0.29 37 0 2,400 0
29SEP26 105.00 P 30.00 30.00 30.00 29.30 +0.02 42 5 3,277 0
29SEP26 107.50 P 0.00 0.00 0.00 31.59 -0.12 39 0 2,475 0
29SEP26 110.00 P 0.00 0.00 0.00 34.15 -0.04 43 0 428 0
29SEP26 112.50 P 0.00 0.00 0.00 36.60 -0.05 43 0 215 0
29SEP26 115.00 P 40.39 40.39 39.04 39.88 +0.73 61 90 280 +90
29SEP26 117.50 P 0.00 0.00 0.00 41.55 -0.10 0 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 44.18 +0.03 52 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 46.63 -0.02 52 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 49.40 +0.25 61 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 51.76 +0.11 60 0 20 0
29SEP26 130.00 P 0.00 0.00 0.00 54.11 -0.04 57 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 56.60 -0.05 58 0 31 0
29SEP26 135.00 P 0.00 0.00 0.00 59.08 -0.10 58 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 61.65 0.00 64 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 64.27 +0.12 69 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 66.75 +0.10 70 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 69.21 +0.06 70 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 71.78 +0.13 74 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 74.05 -0.10 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 76.59 -0.06 69 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 79.09 -0.06 71 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.45 -0.01 38 0 776 0
30DEC26 52.50 P 0.00 0.00 0.00 0.69 -0.01 38 0 368 0
30DEC26 55.00 P 1.39 1.39 1.39 1.00 -0.02 38 30 421 +30
30DEC26 57.50 P 1.60 1.60 1.60 1.40 -0.02 38 10 158 0
30DEC26 60.00 P 2.28 2.28 2.28 1.93 -0.02 39 30 191 +30
30DEC26 62.50 P 0.00 0.00 0.00 2.57 -0.03 39 0 222 0
30DEC26 65.00 P 0.00 0.00 0.00 3.25 -0.06 38 0 1,212 0
30DEC26 67.50 P 4.32 4.32 4.32 4.04 -0.05 38 30 469 +30
30DEC26 70.00 P 5.21 5.21 5.04 4.95 -0.07 38 31 9,022 +1
30DEC26 72.50 P 5.94 6.42 5.94 6.05 -0.07 38 48 644 0
30DEC26 75.00 P 7.06 7.06 6.94 7.24 -0.03 37 34 1,096 +4
30DEC26 77.50 P 9.20 9.20 9.20 8.57 -0.12 37 30 1,160 0
30DEC26 80.00 P 0.00 0.00 0.00 10.00 -0.17 37 0 1,784 0
30DEC26 82.50 P 11.97 11.97 11.97 11.61 -0.16 37 31 725 -29
30DEC26 85.00 P 13.28 14.50 13.28 13.04 -0.49 36 31 4,355 -1
30DEC26 87.50 P 0.00 0.00 0.00 15.32 +0.01 38 0 1,466 0
30DEC26 90.00 P 17.37 17.37 17.37 16.58 -0.54 35 1 3,360 0
30DEC26 92.50 P 0.00 0.00 0.00 19.25 +0.48 39 0 2,820 0
30DEC26 95.00 P 22.70 22.70 22.70 21.29 -0.01 39 1 3,149 0
30DEC26 97.50 P 0.00 0.00 0.00 23.41 +0.49 40 0 1,148 0
30DEC26 100.00 P 26.83 26.83 26.83 25.57 +0.51 40 1 1,530 0
30DEC26 102.50 P 0.00 0.00 0.00 27.78 +0.28 40 0 1,247 0
30DEC26 105.00 P 0.00 0.00 0.00 30.07 +0.24 41 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 32.10 -0.13 38 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 34.28 -0.15 37 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 36.65 -0.23 36 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 39.88 +0.63 47 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 41.61 -0.05 38 0 106 0
30DEC26 120.00 P 0.00 0.00 0.00 44.18 +0.01 41 0 69 0
30DEC26 122.50 P 0.00 0.00 0.00 46.80 +0.15 45 0 120 -150
30DEC26 125.00 P 0.00 0.00 0.00 49.40 +0.25 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 51.76 +0.11 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.11 -0.04 45 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 56.60 -0.05 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 59.08 -0.10 46 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 61.65 0.00 50 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 64.27 +0.12 54 0 1 0
30DEC26 142.50 P 65.88 65.88 65.88 66.91 +0.21 57 30 510 -3,011
30DEC26 145.00 P 0.00 0.00 0.00 69.21 +0.06 55 0 0 -1
30DEC26 147.50 P 0.00 0.00 0.00 71.78 +0.13 58 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.05 -0.10 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 76.59 -0.06 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 79.09 -0.06 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.93 -0.01 38 0 600 0
30MAR27 52.50 P 0.00 0.00 0.00 1.30 -0.01 38 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 1.74 -0.02 38 0 32 0
30MAR27 57.50 P 0.00 0.00 0.00 2.28 -0.02 38 0 135 0
30MAR27 60.00 P 0.00 0.00 0.00 2.95 -0.02 38 0 152 0
30MAR27 62.50 P 0.00 0.00 0.00 3.64 -0.06 38 0 106 0
30MAR27 65.00 P 0.00 0.00 0.00 4.38 -0.08 38 0 1,096 0
30MAR27 67.50 P 0.00 0.00 0.00 5.24 -0.10 37 0 196 0
30MAR27 70.00 P 6.46 6.50 6.46 6.24 -0.10 37 31 4,003 +30
30MAR27 72.50 P 7.45 7.45 7.45 7.38 -0.07 37 30 220 -6
30MAR27 75.00 P 8.69 8.69 8.69 8.60 -0.09 37 31 446 0
30MAR27 77.50 P 10.05 10.06 10.05 9.94 -0.10 37 60 942 +30
30MAR27 80.00 P 0.00 0.00 0.00 11.37 -0.52 37 0 737 0
30MAR27 82.50 P 0.00 0.00 0.00 12.95 -0.13 37 0 320 0
30MAR27 85.00 P 0.00 0.00 0.00 14.63 -0.14 37 0 672 0
30MAR27 87.50 P 0.00 0.00 0.00 16.07 -0.43 36 0 1,166 0
30MAR27 90.00 P 18.17 18.72 18.17 18.24 -0.18 37 44 1,420 +1
30MAR27 92.50 P 0.00 0.00 0.00 20.30 +0.45 38 0 407 0
30MAR27 95.00 P 0.00 0.00 0.00 22.29 +0.42 38 0 496 0
30MAR27 97.50 P 0.00 0.00 0.00 24.27 +0.39 38 0 223 0
30MAR27 100.00 P 27.28 27.28 27.28 26.33 +0.41 38 3 945 -1
30MAR27 102.50 P 0.00 0.00 0.00 28.55 +0.55 39 0 740 0
30MAR27 105.00 P 0.00 0.00 0.00 30.71 +0.56 39 0 485 0
30MAR27 107.50 P 33.70 33.70 33.70 32.92 +0.56 39 1 160 -1
30MAR27 110.00 P 0.00 0.00 0.00 35.18 +0.29 39 0 604 0
30MAR27 112.50 P 0.00 0.00 0.00 37.43 +0.23 39 0 5 0
30MAR27 115.00 P 0.00 0.00 0.00 39.88 +0.42 40 0 159 0
30MAR27 117.50 P 0.00 0.00 0.00 41.76 -0.14 36 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 44.18 -0.03 36 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 46.80 +0.01 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 49.40 +0.18 42 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 51.76 +0.08 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 54.11 -0.04 40 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 56.67 +0.02 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 59.08 -0.10 41 0 140 0
30MAR27 137.50 P 0.00 0.00 0.00 61.65 0.00 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 64.27 +0.12 47 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 66.91 +0.21 50 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 69.21 +0.06 48 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 71.78 +0.13 50 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 74.05 -0.10 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 76.59 -0.06 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 79.09 -0.06 50 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.08 - 38 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 2.63 +0.01 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.31 +0.01 38 0 61 0
29JUN27 60.00 P 4.04 4.04 4.04 3.90 -0.01 38 30 290 0
29JUN27 62.50 P 0.00 0.00 0.00 4.68 -0.03 37 0 122 0
29JUN27 65.00 P 0.00 0.00 0.00 5.58 0.00 37 0 1,086 0
29JUN27 67.50 P 6.85 6.85 6.85 6.59 0.00 37 30 215 0
29JUN27 70.00 P 7.94 7.94 7.94 7.66 0.00 37 31 344 +1
29JUN27 72.50 P 8.80 8.80 8.80 8.86 0.00 37 19 543 0
29JUN27 75.00 P 0.00 0.00 0.00 10.08 -0.01 37 1,700 2,294 +1,700
29JUN27 77.50 P 0.00 0.00 0.00 11.46 -0.01 37 0 234 0
29JUN27 80.00 P 0.00 0.00 0.00 12.85 0.00 37 0 193 0
29JUN27 82.50 P 14.07 14.07 14.07 14.36 -0.02 36 1 271 +1
29JUN27 85.00 P 16.46 16.46 16.46 15.93 -0.01 36 2 80 0
29JUN27 87.50 P 0.00 0.00 0.00 17.53 -0.14 36 0 117 0
29JUN27 90.00 P 0.00 0.00 0.00 19.40 +0.12 36 0 64 0
29JUN27 92.50 P 21.72 21.72 21.72 21.27 +0.26 37 1 177 0
29JUN27 95.00 P 0.00 0.00 0.00 23.23 +0.40 37 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 25.17 +0.32 37 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 27.20 -0.10 37 0 14 0
29JUN27 102.50 P 0.00 0.00 0.00 29.27 +0.37 37 0 24 0
29JUN27 105.00 P 0.00 0.00 0.00 31.26 +0.26 37 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.40 +0.25 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.48 +0.16 36 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 37.77 +0.23 37 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 40.01 -0.13 37 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 42.44 +0.13 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 44.74 +0.16 38 0 0 0
TOTAL PUT 14,478 257,052 +1,924
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$ 22.22
29JUN26 16.50 C 0.00 0.00 0.00 5.73 - 99 0 0 -
29JUN26 17.00 C 0.00 0.00 0.00 5.23 -0.10 89 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.87 +0.04 151 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.23 -0.10 71 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.73 -0.17 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.23 -0.10 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.74 -0.10 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.32 -0.04 72 0 9 0
29JUN26 21.00 C 1.25 1.60 0.90 1.37 -0.11 54 36 40 +30
29JUN26 22.00 C 0.67 0.67 0.67 0.67 -0.14 53 20 35 +1
29JUN26 23.00 C 0.26 0.26 0.22 0.26 -0.07 53 18 86 0
29JUN26 24.00 C 0.09 0.09 0.09 0.08 -0.05 54 21 28 -13
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 181 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 178 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 391 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 623 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 849 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,098 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 118 0 726 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 128 0 719 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 137 0 481 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1,333 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 154 0 244 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 163 0 157 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 171 0 542 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 178 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 186 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 193 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 200 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 207 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 213 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 220 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 226 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 249 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 255 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 280 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 292 0 1 0
30JUL26 16.50 C 0.00 0.00 0.00 5.98 - 74 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 5.49 +0.01 69 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.87 -0.16 52 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.55 -0.02 62 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.88 -0.21 43 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.53 -0.27 49 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.18 -0.12 52 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.81 -0.12 52 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 2.15 -0.18 52 0 0 0
30JUL26 22.00 C 1.62 1.76 1.58 1.59 -0.09 52 33 45 +30
30JUL26 23.00 C 1.28 1.28 1.28 1.19 -0.03 53 7 54 +7
30JUL26 24.00 C 0.66 0.92 0.62 0.81 -0.06 52 44 53 +11
30JUL26 25.00 C 0.58 0.58 0.58 0.55 -0.06 52 15 75 0
30JUL26 26.00 C 0.33 0.40 0.30 0.38 -0.04 52 42 128 +5
30JUL26 27.00 C 0.00 0.00 0.00 0.25 -0.04 52 0 140 0
30JUL26 28.00 C 0.18 0.18 0.18 0.16 -0.03 52 5 323 0
30JUL26 29.00 C 0.12 0.12 0.12 0.10 -0.03 52 60 257 +60
30JUL26 30.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 398 0
30JUL26 31.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 496 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 0.00 54 0 412 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 193 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 147 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 46 0
28AUG26 16.50 C 0.00 0.00 0.00 6.14 - 63 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 5.64 -0.16 59 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.25 -0.04 59 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.83 -0.10 58 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.36 -0.17 54 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.04 -0.11 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.57 -0.20 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.23 -0.10 52 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.63 -0.07 52 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.14 -0.05 53 0 15 0
28AUG26 23.00 C 1.66 1.72 1.66 1.64 -0.06 51 39 78 +3
28AUG26 24.00 C 1.33 1.33 1.13 1.28 -0.05 51 17 40 +15
28AUG26 25.00 C 1.01 1.01 1.01 1.00 -0.04 52 15 15 +15
28AUG26 26.00 C 0.78 0.78 0.78 0.77 -0.03 52 15 93 +15
28AUG26 27.00 C 0.60 0.60 0.60 0.60 -0.02 52 14 77 -9
28AUG26 28.00 C 0.00 0.00 0.00 0.45 -0.02 52 0 137 0
28AUG26 29.00 C 0.00 0.00 0.00 0.33 -0.03 52 0 2,095 0
28AUG26 30.00 C 0.27 0.27 0.27 0.24 -0.03 52 2 163 +2
28AUG26 31.00 C 0.00 0.00 0.00 0.18 -0.02 52 0 150 0
28AUG26 32.00 C 0.00 0.00 0.00 0.13 -0.02 52 0 114 0
28AUG26 33.00 C 0.00 0.00 0.00 0.10 -0.01 53 0 63 0
28AUG26 34.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.04 0.00 53 0 64 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 0.00 53 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 0.00 53 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.21 - 54 0 0 -
29SEP26 17.00 C 0.00 0.00 0.00 5.81 -0.10 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.25 -0.22 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.03 -0.01 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.61 -0.19 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.27 -0.05 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.90 -0.19 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.56 -0.20 50 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 3.00 -0.07 50 0 0 0
29SEP26 22.00 C 2.26 2.62 2.26 2.48 -0.07 50 42 42 +30
29SEP26 23.00 C 1.93 1.93 1.93 2.08 -0.01 51 10 178 0
29SEP26 24.00 C 1.79 1.79 1.79 1.67 -0.04 50 15 240 0
29SEP26 25.00 C 1.41 1.41 1.36 1.37 -0.03 50 16 178 0
29SEP26 26.00 C 0.00 0.00 0.00 1.12 -0.03 51 0 106 0
29SEP26 27.00 C 0.00 0.00 0.00 0.89 -0.04 50 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 0.71 -0.04 50 0 77 0
29SEP26 29.00 C 0.00 0.00 0.00 0.56 -0.04 50 0 114 0
29SEP26 30.00 C 0.00 0.00 0.00 0.44 -0.03 50 0 204 0
29SEP26 31.00 C 0.00 0.00 0.00 0.35 -0.03 50 0 75 0
29SEP26 32.00 C 0.00 0.00 0.00 0.27 -0.03 50 0 51 0
29SEP26 33.00 C 0.00 0.00 0.00 0.21 -0.02 50 0 126 0
29SEP26 34.00 C 0.25 0.25 0.25 0.17 -0.01 50 1 245 +1
29SEP26 35.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 212 0
29SEP26 37.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 0.00 51 0 120 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 0.00 51 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 0.00 50 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 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 56 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0
30DEC26 16.50 C 0.00 0.00 0.00 6.78 - 52 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 6.41 -0.04 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.97 -0.12 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.63 -0.09 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.28 -0.22 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.94 -0.25 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.65 -0.24 49 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 4.35 -0.24 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.82 -0.21 48 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 3.36 -0.17 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.96 -0.10 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.60 -0.07 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.26 +0.04 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.93 -0.03 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.68 -0.03 49 0 52 0
30DEC26 28.00 C 0.00 0.00 0.00 1.46 -0.03 49 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 1.25 -0.05 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.08 -0.05 49 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 0.92 -0.07 49 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 0.79 -0.06 49 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 0.68 -0.05 49 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.58 -0.05 49 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.50 -0.04 49 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 0.43 -0.04 49 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 0.36 -0.04 48 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.31 -0.03 49 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 0.27 -0.03 49 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 0.23 -0.02 49 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 -0.02 49 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 24 0
30MAR27 16.50 C 0.00 0.00 0.00 7.19 - 50 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 6.85 -0.15 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.39 -0.24 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.08 -0.21 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.75 -0.24 47 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.44 -0.26 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.17 -0.24 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.99 -0.15 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.51 -0.11 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.98 -0.18 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.58 -0.09 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.28 -0.06 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.97 -0.05 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.65 -0.05 49 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 2.37 -0.02 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.09 0.00 48 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 1.88 +0.02 49 0 118 0
30MAR27 30.00 C 1.70 1.70 1.61 1.68 -0.03 49 3 548 +3
30MAR27 31.00 C 0.00 0.00 0.00 1.50 +0.02 49 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.33 -0.03 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.19 -0.02 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.06 +0.01 48 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.94 +0.01 48 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.84 -0.02 48 0 7 0
30MAR27 37.00 C 0.00 0.00 0.00 0.75 -0.01 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.67 -0.01 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.59 -0.02 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.53 -0.01 48 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.47 -0.01 48 0 4 0
29JUN27 16.50 C 0.00 0.00 0.00 7.58 - 51 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 7.20 -0.17 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.93 -0.10 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.58 -0.17 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.33 -0.12 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.05 -0.10 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.77 -0.11 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.51 -0.14 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.02 -0.10 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.62 -0.03 50 0 12 0
29JUN27 23.00 C 0.00 0.00 0.00 4.15 -0.10 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.80 -0.06 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.46 -0.04 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.16 -0.03 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.88 -0.03 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.62 -0.06 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.36 -0.08 49 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 2.16 -0.07 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.96 -0.07 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.77 -0.07 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.62 -0.01 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.47 -0.06 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.33 -0.06 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.22 -0.04 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.11 -0.05 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.01 -0.05 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.91 -0.05 48 0 3 0
TOTAL CALL 490 19,360 +206
29JUN26 16.50 P 0.00 0.00 0.00 0.01 - 112 0 0 -
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 12 0
29JUN26 20.00 P 0.09 0.09 0.09 0.03 -0.01 55 1 64 -1
29JUN26 21.00 P 0.16 0.21 0.16 0.14 -0.02 54 61 329 +60
29JUN26 22.00 P 0.53 0.58 0.40 0.44 -0.03 52 16 548 +1
29JUN26 23.00 P 1.03 1.17 0.82 1.07 +0.04 57 8 222 0
29JUN26 24.00 P 2.19 2.19 1.60 1.85 +0.06 53 21 278 0
29JUN26 25.00 P 2.97 3.01 2.97 2.79 +0.08 52 16 1,044 -1
29JUN26 26.00 P 4.14 4.38 3.99 3.78 +0.10 0 4 322 -3
29JUN26 27.00 P 5.38 5.38 5.10 4.78 +0.10 0 11 1,536 -11
29JUN26 28.00 P 6.00 6.20 6.00 5.80 0.00 99 17 273 -193
29JUN26 29.00 P 0.00 0.00 0.00 6.84 +0.04 131 0 445 0
29JUN26 30.00 P 7.90 7.90 7.90 7.97 +0.26 182 50 47 -215
29JUN26 31.00 P 9.19 9.19 9.19 8.83 +0.13 153 1 33 -99
29JUN26 32.00 P 0.00 0.00 0.00 9.83 +0.11 164 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.87 +0.16 193 0 30 0
29JUN26 34.00 P 0.00 0.00 0.00 11.87 +0.16 204 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 12.89 +0.18 222 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 13.86 +0.16 221 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 14.84 +0.12 221 0 13 0
29JUN26 38.00 P 0.00 0.00 0.00 15.86 +0.15 240 0 130 0
29JUN26 39.00 P 0.00 0.00 0.00 16.87 +0.15 254 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.84 +0.16 249 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.89 +0.17 281 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.97 +0.26 318 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.90 +0.19 302 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.88 +0.17 301 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.78 +0.10 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.86 +0.18 308 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.86 +0.16 315 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.94 +0.26 357 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.94 +0.26 364 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.83 +0.15 316 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 30.28 +0.08 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 32.94 +0.26 404 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 35.45 +0.27 423 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.05 - 54 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
30JUL26 17.50 P 0.19 0.19 0.18 0.11 -0.01 53 2 10 +2
30JUL26 18.00 P 0.22 0.22 0.22 0.16 -0.01 53 2 3 +2
30JUL26 18.50 P 0.28 0.28 0.25 0.22 -0.02 52 62 130 +62
30JUL26 19.00 P 0.32 0.32 0.32 0.31 -0.02 53 15 32 +7
30JUL26 19.50 P 0.00 0.00 0.00 0.42 -0.01 53 0 43 0
30JUL26 20.00 P 0.68 0.68 0.58 0.55 -0.02 53 14 127 +14
30JUL26 21.00 P 0.91 0.91 0.91 0.90 -0.01 53 1 278 0
30JUL26 22.00 P 1.40 1.40 1.23 1.32 -0.01 52 95 216 +72
30JUL26 23.00 P 1.93 2.07 1.84 1.88 +0.01 52 31 373 -1
30JUL26 24.00 P 2.58 2.91 2.57 2.56 +0.03 53 53 936 +44
30JUL26 25.00 P 3.65 3.65 3.63 3.18 -0.07 48 19 237 +15
30JUL26 26.00 P 0.00 0.00 0.00 4.08 +0.12 51 0 184 0
30JUL26 27.00 P 0.00 0.00 0.00 5.07 +0.22 58 0 322 0
30JUL26 28.00 P 0.00 0.00 0.00 6.04 +0.24 63 1 323 +1
30JUL26 29.00 P 0.00 0.00 0.00 6.93 +0.13 62 0 407 0
30JUL26 30.00 P 0.00 0.00 0.00 7.97 +0.26 71 0 133 0
30JUL26 31.00 P 9.18 9.18 9.18 8.84 +0.14 63 1 4 +1
30JUL26 32.00 P 10.36 10.36 10.36 9.96 +0.24 81 2 6 -2
30JUL26 33.00 P 0.00 0.00 0.00 10.88 +0.14 78 0 24 0
30JUL26 34.00 P 0.00 0.00 0.00 11.94 +0.13 89 0 10 0
30JUL26 35.00 P 0.00 0.00 0.00 12.89 +0.12 88 0 10 0
30JUL26 36.00 P 0.00 0.00 0.00 13.86 +0.09 88 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 14.87 +0.15 93 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 15.86 +0.14 96 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 16.87 +0.15 101 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.17 - 52 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 0.23 0.00 52 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.30 -0.01 52 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.39 -0.01 52 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.50 0.00 52 0 58 0
28AUG26 19.00 P 0.00 0.00 0.00 0.63 0.00 52 0 25 0
28AUG26 19.50 P 0.00 0.00 0.00 0.77 0.00 52 0 9 0
28AUG26 20.00 P 0.94 0.94 0.94 0.93 -0.01 52 1 22 0
28AUG26 21.00 P 0.00 0.00 0.00 1.31 +0.01 52 0 100 0
28AUG26 22.00 P 1.94 1.94 1.63 1.78 +0.01 52 16 132 -1
28AUG26 23.00 P 2.30 2.30 2.30 2.33 +0.06 51 15 256 +15
28AUG26 24.00 P 2.82 2.82 2.82 2.94 +0.04 51 12 290 -12
28AUG26 25.00 P 0.00 0.00 0.00 3.71 +0.07 53 0 186 0
28AUG26 26.00 P 0.00 0.00 0.00 4.43 +0.13 51 0 73 0
28AUG26 27.00 P 0.00 0.00 0.00 5.16 +0.05 48 0 149 0
28AUG26 28.00 P 0.00 0.00 0.00 6.04 +0.05 49 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 7.03 +0.14 53 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 7.97 +0.24 54 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 8.92 +0.17 56 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 9.96 +0.23 62 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 10.88 +0.14 60 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.94 +0.13 68 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.89 +0.12 68 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.86 +0.09 68 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.87 +0.15 72 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.86 +0.14 74 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.87 +0.15 78 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.30 - 50 0 0 -
29SEP26 17.00 P 0.00 0.00 0.00 0.38 0.00 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.48 0.00 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.59 0.00 50 0 56 0
29SEP26 18.50 P 0.00 0.00 0.00 0.73 0.00 51 0 21 0
29SEP26 19.00 P 0.00 0.00 0.00 0.87 0.00 51 0 129 0
29SEP26 19.50 P 0.00 0.00 0.00 1.04 0.00 50 0 95 0
29SEP26 20.00 P 0.00 0.00 0.00 1.21 0.00 50 0 161 0
29SEP26 21.00 P 0.00 0.00 0.00 1.63 +0.02 50 0 276 0
29SEP26 22.00 P 0.00 0.00 0.00 2.11 +0.02 50 0 33 0
29SEP26 23.00 P 2.62 2.62 2.62 2.61 -0.03 49 15 78 +15
29SEP26 24.00 P 3.16 3.30 3.16 3.26 +0.01 49 20 48 +20
29SEP26 25.00 P 0.00 0.00 0.00 3.97 -0.07 50 0 780 0
29SEP26 26.00 P 5.01 5.01 5.01 4.69 +0.12 50 3 711 -3
29SEP26 27.00 P 0.00 0.00 0.00 5.45 +0.09 49 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 6.28 +0.08 49 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 7.16 +0.14 49 0 136 0
29SEP26 30.00 P 0.00 0.00 0.00 7.97 -0.06 46 0 123 0
29SEP26 31.00 P 0.00 0.00 0.00 8.95 +0.03 49 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 9.96 +0.13 52 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 10.93 +0.16 54 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 11.94 +0.13 58 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 12.89 +0.06 58 0 107 0
29SEP26 36.00 P 0.00 0.00 0.00 13.86 +0.09 58 0 2 0
29SEP26 37.00 P 0.00 0.00 0.00 14.87 +0.15 62 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 15.86 +0.13 63 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 16.87 +0.15 67 0 0 0
29SEP26 40.00 P 17.94 17.94 17.94 17.84 +0.13 66 2 18 +2
29SEP26 41.00 P 0.00 0.00 0.00 18.89 +0.17 73 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.97 +0.26 80 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 20.90 +0.19 78 0 0 -1
29SEP26 44.00 P 0.00 0.00 0.00 21.92 +0.21 82 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.78 +0.07 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.90 +0.22 84 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.86 +0.16 83 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.94 +0.22 91 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.94 +0.23 93 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.86 +0.18 88 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 30.28 +0.08 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.94 +0.26 103 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 35.45 +0.27 108 0 0 0
30DEC26 16.50 P 0.76 0.76 0.71 0.70 - 49 7 6 -
30DEC26 17.00 P 0.00 0.00 0.00 0.83 -0.02 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.98 0.00 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.12 0.00 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.28 0.00 49 0 66 0
30DEC26 19.00 P 0.00 0.00 0.00 1.46 +0.01 49 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 1.64 0.00 48 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.84 0.00 48 0 2 0
30DEC26 21.00 P 2.44 2.44 2.44 2.29 +0.01 48 4 7 +4
30DEC26 22.00 P 0.00 0.00 0.00 2.80 +0.02 48 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 3.36 +0.02 48 0 103 0
30DEC26 24.00 P 0.00 0.00 0.00 3.99 +0.06 48 0 41 0
30DEC26 25.00 P 0.00 0.00 0.00 4.61 +0.01 47 0 161 0
30DEC26 26.00 P 0.00 0.00 0.00 5.30 +0.02 47 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 6.09 +0.17 48 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 6.84 -0.02 48 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 7.68 +0.19 48 0 108 0
30DEC26 30.00 P 0.00 0.00 0.00 8.49 +0.01 48 0 364 0
30DEC26 31.00 P 0.00 0.00 0.00 9.32 0.00 47 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 10.39 +0.19 52 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 11.20 +0.10 50 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 12.09 +0.09 49 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 12.91 0.00 46 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 14.01 +0.20 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.88 +0.13 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.87 +0.14 50 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 16.87 +0.14 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.84 +0.13 52 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 18.89 +0.17 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.97 +0.26 62 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 20.90 +0.18 60 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 21.92 +0.19 63 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 22.84 +0.13 60 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.07 - 48 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 1.21 +0.01 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.36 +0.01 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.53 +0.01 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.70 0.00 48 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.90 +0.01 48 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.10 +0.01 47 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.32 +0.02 47 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 2.78 +0.01 47 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 3.30 +0.02 47 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 3.98 +0.09 48 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 4.61 +0.19 49 0 14 0
30MAR27 25.00 P 0.00 0.00 0.00 5.16 +0.05 47 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 5.89 +0.09 48 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 6.60 +0.08 48 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 7.29 +0.01 47 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 8.17 +0.10 48 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 8.93 +0.08 48 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 9.68 +0.02 47 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 10.49 -0.01 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.55 +0.19 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.39 +0.17 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.29 +0.19 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.01 0.00 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.12 +0.21 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.94 +0.05 46 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 16.87 +0.05 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.89 +0.12 48 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 18.89 +0.17 49 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.43 - 47 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 1.61 0.00 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.79 0.00 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.98 0.00 47 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.19 0.00 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.41 0.00 47 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 2.62 0.00 47 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.86 0.00 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.37 +0.01 47 0 110 0
29JUN27 22.00 P 0.00 0.00 0.00 3.90 +0.02 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.54 +0.02 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.06 +0.02 46 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 5.71 +0.02 46 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 6.35 +0.01 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 7.04 +0.02 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.78 +0.05 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.51 +0.07 45 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 9.33 +0.11 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.01 +0.05 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.92 +0.08 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.61 +0.04 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.52 -0.03 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.48 +0.09 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.37 +0.12 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.29 +0.15 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.09 +0.04 44 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 17.08 +0.11 46 0 0 0
TOTAL PUT 599 22,801 -206
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$ 721.50
26JUN26 580.00 C 0.00 0.00 0.00 141.59 +17.45 69 0 0 0
26JUN26 590.00 C 0.00 0.00 0.00 131.59 +17.44 0 0 0 0
26JUN26 600.00 C 0.00 0.00 0.00 121.59 +17.42 0 0 0 0
26JUN26 610.00 C 0.00 0.00 0.00 111.60 +17.38 69 0 0 0
26JUN26 620.00 C 0.00 0.00 0.00 101.60 +17.27 62 0 0 0
26JUN26 630.00 C 0.00 0.00 0.00 91.61 +17.06 61 0 0 0
26JUN26 640.00 C 0.00 0.00 0.00 81.65 +16.70 63 0 0 0
26JUN26 650.00 C 0.00 0.00 0.00 71.73 +16.08 62 0 0 0
26JUN26 660.00 C 0.00 0.00 0.00 61.94 +15.17 62 0 0 0
26JUN26 670.00 C 0.00 0.00 0.00 52.36 +13.89 62 0 2 0
26JUN26 680.00 C 0.00 0.00 0.00 43.15 +11.67 62 0 34 0
26JUN26 690.00 C 25.06 25.06 25.06 34.52 +10.21 62 12 33 +5
26JUN26 700.00 C 0.00 0.00 0.00 27.08 +8.62 64 0 15 0
26JUN26 710.00 C 16.27 20.89 13.40 20.45 +6.50 65 20 88 0
26JUN26 720.00 C 9.91 15.06 9.91 14.06 +4.15 62 71 213 +35
26JUN26 730.00 C 6.66 6.66 6.66 9.95 +2.99 64 4 130 +1
26JUN26 740.00 C 6.50 6.50 5.93 6.46 +1.78 63 7 352 0
26JUN26 750.00 C 3.99 4.72 2.63 4.00 +0.95 63 24 634 +14
26JUN26 760.00 C 0.00 0.00 0.00 2.35 +0.43 63 0 199 0
26JUN26 770.00 C 1.50 2.06 1.45 1.31 +0.14 63 526 318 -245
26JUN26 780.00 C 1.36 1.36 1.36 0.67 0.00 62 1 45 +1
26JUN26 790.00 C 1.00 1.00 0.90 0.34 -0.04 62 35 57 +35
26JUN26 800.00 C 0.00 0.00 0.00 0.16 -0.05 62 0 58 0
26JUN26 810.00 C 0.00 0.00 0.00 0.07 -0.04 62 0 5 0
26JUN26 820.00 C 0.00 0.00 0.00 0.03 -0.03 62 0 15 0
26JUN26 830.00 C 0.30 0.30 0.30 0.01 -0.02 61 10 25 +10
29JUN26 250.00 C 0.00 0.00 0.00 471.60 +17.48 244 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 466.60 +17.48 226 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 461.60 +17.48 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 456.60 +17.48 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 451.60 +17.47 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 446.61 +17.48 224 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 441.61 +17.48 209 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 436.61 +17.48 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 431.61 +17.48 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 426.61 +17.47 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 421.62 +17.48 206 0 2 0
29JUN26 310.00 C 0.00 0.00 0.00 411.62 +17.48 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 401.62 +17.47 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 391.63 +17.48 178 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 381.63 +17.47 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 371.64 +17.48 172 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 361.64 +17.47 146 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 351.64 +17.47 0 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 341.65 +17.47 149 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 331.65 +17.47 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 321.66 +17.47 143 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 311.66 +17.47 125 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 301.66 +17.46 0 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 291.67 +17.47 123 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 281.67 +17.47 0 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 271.67 +17.46 0 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 261.68 +17.47 103 0 51 0
29JUN26 470.00 C 0.00 0.00 0.00 251.68 +17.46 0 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 241.69 +17.47 99 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 231.69 +17.46 76 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 221.69 +17.46 0 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 211.70 +17.46 82 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 201.70 +17.46 0 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 191.71 +17.46 77 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 181.71 +17.46 64 0 1 0
29JUN26 550.00 C 0.00 0.00 0.00 171.71 +17.45 0 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 161.72 +17.45 62 0 276 0
29JUN26 570.00 C 0.00 0.00 0.00 151.72 +17.44 0 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 141.73 +17.42 56 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 131.73 +17.38 47 0 99 0
29JUN26 600.00 C 0.00 0.00 0.00 121.74 +17.30 49 0 388 0
29JUN26 610.00 C 0.00 0.00 0.00 111.75 +17.14 47 0 1,246 0
29JUN26 620.00 C 0.00 0.00 0.00 101.79 +16.89 49 0 251 0
29JUN26 630.00 C 0.00 0.00 0.00 91.85 +16.48 48 0 354 0
29JUN26 640.00 C 0.00 0.00 0.00 81.99 +15.88 48 0 496 0
29JUN26 650.00 C 66.35 66.35 66.35 72.80 +15.59 56 5 1,004 0
29JUN26 660.00 C 0.00 0.00 0.00 62.74 +13.95 48 0 599 0
29JUN26 670.00 C 0.00 0.00 0.00 53.55 +12.60 48 0 610 0
29JUN26 680.00 C 33.78 33.78 33.78 44.82 +11.04 48 1 239 -1
29JUN26 690.00 C 31.06 33.51 31.06 36.70 +9.34 48 45 364 0
29JUN26 700.00 C 22.50 30.00 21.89 30.22 +9.05 51 40 744 -5
29JUN26 710.00 C 16.05 19.20 16.05 23.54 +7.03 50 35 297 -15
29JUN26 720.00 C 13.92 17.13 13.92 17.13 +3.82 48 63 828 +33
29JUN26 730.00 C 10.50 13.35 9.00 12.70 +3.18 48 73 302 +40
29JUN26 740.00 C 8.15 9.81 6.60 9.36 +2.13 49 117 344 +9
29JUN26 750.00 C 5.29 6.96 4.98 6.47 +1.25 49 44 1,133 +11
29JUN26 760.00 C 3.89 5.20 3.10 4.34 +0.68 49 67 416 +6
29JUN26 770.00 C 3.19 3.26 2.95 2.81 +0.30 49 55 287 -20
29JUN26 780.00 C 0.00 0.00 0.00 1.77 +0.08 49 0 539 0
29JUN26 790.00 C 0.00 0.00 0.00 1.07 -0.01 49 0 164 0
29JUN26 800.00 C 0.00 0.00 0.00 0.63 -0.09 48 0 896 0
29JUN26 810.00 C 0.00 0.00 0.00 0.35 -0.09 48 0 161 0
29JUN26 820.00 C 0.00 0.00 0.00 0.19 -0.08 48 0 305 0
29JUN26 830.00 C 0.53 0.53 0.53 0.10 -0.06 48 5 127 0
29JUN26 840.00 C 0.42 0.42 0.42 0.06 -0.04 49 1 258 0
29JUN26 850.00 C 0.40 0.40 0.40 0.03 -0.03 49 2 66 -2
29JUN26 860.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 38 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 60 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 56 0 56 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 58 0 755 0
03JUL26 610.00 C 0.00 0.00 0.00 112.29 - 51 0 0 -
03JUL26 620.00 C 0.00 0.00 0.00 102.56 +16.05 51 0 0 0
03JUL26 630.00 C 0.00 0.00 0.00 92.98 +15.48 51 0 0 0
03JUL26 640.00 C 0.00 0.00 0.00 83.60 +14.77 51 0 0 0
03JUL26 650.00 C 0.00 0.00 0.00 74.49 +13.92 51 0 0 0
03JUL26 660.00 C 0.00 0.00 0.00 65.73 +12.95 51 0 0 0
03JUL26 670.00 C 0.00 0.00 0.00 57.39 +11.86 51 0 0 0
03JUL26 680.00 C 0.00 0.00 0.00 49.54 +10.68 51 0 0 0
03JUL26 690.00 C 0.00 0.00 0.00 42.26 +9.81 51 0 0 0
03JUL26 700.00 C 0.00 0.00 0.00 35.60 +8.57 51 0 0 0
03JUL26 710.00 C 0.00 0.00 0.00 29.90 +7.61 52 0 0 0
03JUL26 720.00 C 19.90 20.90 19.90 24.59 +5.93 52 3 18 0
03JUL26 730.00 C 15.30 15.50 15.30 19.98 +5.19 52 2 26 +2
03JUL26 740.00 C 11.82 15.00 11.82 16.05 +3.88 52 48 107 +46
03JUL26 750.00 C 9.39 12.14 9.39 12.71 +3.13 52 56 160 +55
03JUL26 760.00 C 7.46 7.46 7.46 9.86 +2.41 52 15 62 +15
03JUL26 770.00 C 7.74 7.74 5.78 7.54 +1.82 52 60 90 +60
03JUL26 780.00 C 6.18 6.18 4.64 5.68 +1.33 52 30 64 +30
03JUL26 790.00 C 4.70 4.70 4.70 4.22 +0.96 52 1 31 +1
03JUL26 800.00 C 3.50 4.20 2.80 3.10 +0.68 52 24 112 +5
03JUL26 810.00 C 2.41 2.41 2.41 2.24 +0.46 51 1 1 +1
03JUL26 820.00 C 0.00 0.00 0.00 1.55 +0.30 51 0 0 0
03JUL26 830.00 C 0.00 0.00 0.00 1.09 +0.19 51 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 322.62 +17.47 53 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 312.65 +17.47 52 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 302.68 +17.47 51 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 292.71 +17.46 50 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 282.74 +17.44 48 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 272.78 +17.43 49 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 262.83 +17.42 49 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 252.88 +17.39 49 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 242.95 +17.35 49 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 233.04 +17.30 49 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 223.16 +17.24 49 0 3 0
30JUL26 510.00 C 0.00 0.00 0.00 213.31 +17.15 49 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 203.51 +17.05 49 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 193.77 +16.91 49 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 184.10 +16.74 49 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 174.53 +16.54 49 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 162.29 +13.53 0 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 153.02 +13.31 0 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 144.10 +10.05 38 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 134.13 +11.91 35 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 125.56 +11.73 39 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 116.61 +10.90 40 0 60 0
30JUL26 620.00 C 100.94 100.94 100.94 111.90 +14.03 49 45 332 0
30JUL26 630.00 C 0.00 0.00 0.00 103.85 +13.51 49 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 96.09 +12.95 49 0 110 0
30JUL26 650.00 C 0.00 0.00 0.00 88.65 +12.37 49 0 89 0
30JUL26 660.00 C 0.00 0.00 0.00 81.53 +11.77 49 0 181 0
30JUL26 670.00 C 0.00 0.00 0.00 74.75 +11.79 49 0 165 0
30JUL26 680.00 C 0.00 0.00 0.00 68.33 +11.15 49 0 242 0
30JUL26 690.00 C 51.29 61.33 51.29 61.33 +10.05 48 21 217 +2
30JUL26 700.00 C 50.53 53.73 50.53 56.07 +10.17 48 24 239 +16
30JUL26 710.00 C 45.00 49.53 43.50 50.99 +8.79 49 19 159 +14
30JUL26 720.00 C 40.23 44.00 38.90 46.01 +8.07 49 31 423 +13
30JUL26 730.00 C 36.42 36.42 36.42 41.38 +7.38 49 2 156 +2
30JUL26 740.00 C 0.00 0.00 0.00 37.27 +6.78 49 0 199 0
30JUL26 750.00 C 31.30 31.50 31.30 33.49 +5.99 49 11 155 +11
30JUL26 760.00 C 28.00 28.00 28.00 30.04 +5.44 49 20 205 +20
30JUL26 770.00 C 25.00 26.50 25.00 26.79 +5.13 49 4 222 +4
30JUL26 780.00 C 20.66 23.10 20.66 23.97 +5.03 49 3 152 +1
30JUL26 790.00 C 21.00 21.00 21.00 21.00 +3.95 49 1 163 0
30JUL26 800.00 C 15.63 17.19 15.63 18.83 +3.87 50 7 503 +5
30JUL26 810.00 C 0.00 0.00 0.00 16.55 +3.46 49 0 210 0
30JUL26 820.00 C 0.00 0.00 0.00 14.51 +3.09 49 0 120 0
30JUL26 830.00 C 0.00 0.00 0.00 12.69 +2.75 49 0 250 0
30JUL26 840.00 C 9.90 9.90 9.90 11.06 +2.43 49 25 91 +25
30JUL26 850.00 C 10.27 10.27 10.27 9.62 +2.15 49 5 151 0
30JUL26 860.00 C 9.50 9.50 9.50 8.35 +1.89 49 1 51 +1
30JUL26 870.00 C 0.00 0.00 0.00 7.22 +1.65 49 0 48 0
30JUL26 880.00 C 0.00 0.00 0.00 6.23 +1.44 49 0 20 0
30JUL26 890.00 C 0.00 0.00 0.00 5.37 +1.26 49 0 47 0
30JUL26 900.00 C 0.00 0.00 0.00 4.61 +1.09 49 0 243 0
28AUG26 520.00 C 0.00 0.00 0.00 205.92 +16.51 49 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 196.65 +16.29 49 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 187.47 +16.04 49 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 178.52 +15.84 49 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 169.59 +15.41 49 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 157.88 +9.83 42 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 147.96 +7.67 40 0 2 0
28AUG26 590.00 C 0.00 0.00 0.00 140.00 +10.24 41 0 16 0
28AUG26 600.00 C 0.00 0.00 0.00 136.34 +15.70 49 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 128.44 +15.48 49 0 2 0
28AUG26 620.00 C 0.00 0.00 0.00 121.06 +13.44 49 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 110.28 +9.33 45 0 57 0
28AUG26 640.00 C 0.00 0.00 0.00 106.72 +12.44 49 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 100.05 +12.76 49 0 274 0
28AUG26 660.00 C 0.00 0.00 0.00 93.38 +11.24 49 0 188 0
28AUG26 670.00 C 0.00 0.00 0.00 87.40 +11.16 49 0 338 0
28AUG26 680.00 C 0.00 0.00 0.00 81.49 +10.50 49 0 341 0
28AUG26 690.00 C 70.64 70.64 65.17 75.53 +10.15 49 45 376 +30
28AUG26 700.00 C 65.65 65.65 65.65 70.33 +9.66 49 16 124 -15
28AUG26 710.00 C 60.99 60.99 60.99 64.83 +9.10 48 15 108 0
28AUG26 720.00 C 54.38 59.90 54.38 60.21 +8.61 48 53 357 +51
28AUG26 730.00 C 48.64 48.64 48.64 55.94 +8.21 49 8 198 +8
28AUG26 740.00 C 0.00 0.00 0.00 51.89 +7.75 49 0 230 0
28AUG26 750.00 C 0.00 0.00 0.00 48.10 +7.45 49 0 211 0
28AUG26 760.00 C 44.35 44.35 43.92 43.92 +6.25 49 2 101 +1
28AUG26 770.00 C 0.00 0.00 0.00 41.26 +6.46 49 0 80 0
28AUG26 780.00 C 0.00 0.00 0.00 38.21 +5.96 50 0 32 0
28AUG26 790.00 C 0.00 0.00 0.00 35.28 +6.66 50 0 36 0
28AUG26 800.00 C 26.92 32.83 26.92 32.38 +5.46 50 234 386 +219
28AUG26 810.00 C 0.00 0.00 0.00 29.50 +5.54 49 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 27.02 +5.23 49 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 24.77 +5.09 49 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 22.53 +4.49 49 0 32 0
28AUG26 850.00 C 0.00 0.00 0.00 19.81 +3.40 49 0 54 0
28AUG26 860.00 C 0.00 0.00 0.00 18.17 +3.39 49 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 16.53 +3.13 49 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 14.90 +2.69 49 0 15 0
28AUG26 890.00 C 0.00 0.00 0.00 13.53 +2.50 49 0 1 0
28AUG26 900.00 C 0.00 0.00 0.00 12.34 +2.50 49 0 308 0
28AUG26 910.00 C 0.00 0.00 0.00 11.16 +2.20 49 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 9.97 +1.85 49 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 9.08 +1.79 49 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 8.25 +1.79 49 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 7.41 +1.52 49 0 25 0
28AUG26 960.00 C 0.00 0.00 0.00 6.58 +1.26 49 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 5.99 +1.23 49 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 5.43 +1.24 49 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 4.86 +1.05 49 0 0 0
28AUG26 1,000.00 C 0.00 0.00 0.00 4.29 +0.85 49 0 147 0
29SEP26 320.00 C 0.00 0.00 0.00 402.70 +17.46 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 392.74 +17.46 46 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 382.78 +17.45 46 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 372.83 +17.45 49 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 362.87 +17.44 47 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 352.93 +17.43 48 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 342.99 +17.41 48 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 333.07 +17.39 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 323.16 +17.36 47 0 3 0
29SEP26 410.00 C 0.00 0.00 0.00 313.28 +17.31 47 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 303.42 +17.25 47 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 293.62 +17.19 47 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 283.84 +17.09 47 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 274.17 +17.03 47 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 264.50 +16.86 47 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 255.00 +16.82 47 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 245.51 +16.58 47 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 236.19 +16.46 47 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 226.96 +16.26 47 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 217.82 +15.97 47 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 208.93 +15.91 47 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 200.08 +15.49 47 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 191.47 +15.30 47 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 183.05 +15.24 47 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 174.65 +14.86 47 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 166.70 +14.47 47 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 155.82 +11.06 44 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 148.43 +10.92 44 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 139.43 +9.16 43 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 135.17 +11.66 46 0 1,055 0
29SEP26 620.00 C 0.00 0.00 0.00 125.43 +8.46 44 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 124.33 +13.89 49 0 1,881 0
29SEP26 640.00 C 0.00 0.00 0.00 116.23 +11.88 47 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 109.47 +7.95 47 0 2,671 0
29SEP26 660.00 C 0.00 0.00 0.00 100.75 +7.94 45 0 153 0
29SEP26 670.00 C 0.00 0.00 0.00 95.14 +10.46 45 0 67 0
29SEP26 680.00 C 0.00 0.00 0.00 92.31 +9.99 47 0 159 0
29SEP26 690.00 C 0.00 0.00 0.00 86.28 +9.36 47 0 179 0
29SEP26 700.00 C 0.00 0.00 0.00 82.04 +10.54 47 0 1,058 0
29SEP26 710.00 C 0.00 0.00 0.00 76.70 +9.36 47 0 105 0
29SEP26 720.00 C 0.00 0.00 0.00 72.46 +9.32 48 0 1,673 0
29SEP26 730.00 C 0.00 0.00 0.00 67.23 +8.29 47 0 234 0
29SEP26 740.00 C 56.50 56.50 56.50 63.64 +8.32 47 15 119 +4
29SEP26 750.00 C 54.71 54.71 54.71 59.85 +7.93 48 15 784 0
29SEP26 760.00 C 0.00 0.00 0.00 56.27 +7.54 48 0 77 0
29SEP26 770.00 C 47.99 51.24 47.99 52.91 +7.18 48 105 1,512 +90
29SEP26 780.00 C 46.98 48.22 46.95 49.76 +6.73 48 59 72 +28
29SEP26 790.00 C 0.00 0.00 0.00 46.80 +5.97 48 0 109 0
29SEP26 800.00 C 0.00 0.00 0.00 43.78 +5.78 48 0 872 0
29SEP26 810.00 C 0.00 0.00 0.00 40.95 +5.77 48 0 430 0
29SEP26 820.00 C 39.00 39.00 39.00 38.12 +5.39 48 1 263 +1
29SEP26 830.00 C 0.00 0.00 0.00 35.29 +4.74 48 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 32.91 +4.54 48 0 30 0
29SEP26 850.00 C 0.00 0.00 0.00 29.83 +3.65 47 0 34 0
29SEP26 860.00 C 0.00 0.00 0.00 28.54 +5.02 48 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 26.35 +3.76 48 0 50 0
29SEP26 880.00 C 0.00 0.00 0.00 23.71 +2.75 47 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 22.12 +3.36 47 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 20.53 +3.35 47 0 213 0
29SEP26 910.00 C 0.00 0.00 0.00 18.94 +2.91 47 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 17.36 +2.49 47 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 16.21 +2.49 47 0 150 0
29SEP26 940.00 C 0.00 0.00 0.00 15.05 +2.10 47 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 13.90 +2.34 47 0 24 0
29SEP26 960.00 C 0.00 0.00 0.00 12.74 +1.99 47 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 11.72 +1.78 47 0 31 0
29SEP26 980.00 C 0.00 0.00 0.00 10.91 +1.78 47 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 10.10 +1.77 47 0 30 0
29SEP26 1,000.00 C 12.00 12.20 12.00 9.29 +1.63 47 45 447 0
30DEC26 380.00 C 0.00 0.00 0.00 345.36 +17.24 45 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 335.87 +17.20 45 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 326.46 +17.09 45 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 317.16 +17.08 45 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 307.87 +16.94 45 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 298.75 +16.85 45 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 289.72 +16.85 45 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 280.69 +16.60 45 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 271.93 +16.52 45 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 263.25 +16.53 45 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 254.57 +16.21 45 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 246.19 +16.07 45 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 237.94 +16.06 45 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 229.70 +15.79 45 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 221.67 +15.47 45 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 213.96 +15.47 45 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 206.26 +15.41 45 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 198.55 +14.79 45 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 191.38 +14.70 45 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 184.30 +14.71 45 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 177.22 +14.40 45 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 170.20 +13.77 45 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 163.82 +13.77 45 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 157.44 +13.78 45 0 183 0
30DEC26 620.00 C 0.00 0.00 0.00 151.06 +13.37 45 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 144.73 +12.67 45 0 37 0
30DEC26 640.00 C 0.00 0.00 0.00 139.10 +12.68 45 0 517 0
30DEC26 650.00 C 0.00 0.00 0.00 133.47 +12.68 45 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 127.85 +12.40 45 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 122.22 +11.62 45 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 117.20 +11.45 45 0 9 0
30DEC26 690.00 C 0.00 0.00 0.00 112.35 +11.45 45 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 104.28 +8.23 44 0 61 0
30DEC26 710.00 C 0.00 0.00 0.00 99.58 +7.66 44 0 73 0
30DEC26 720.00 C 93.07 93.07 93.07 95.27 +8.96 44 30 985 +15
30DEC26 730.00 C 0.00 0.00 0.00 91.07 +9.80 44 0 77 0
30DEC26 740.00 C 0.00 0.00 0.00 87.13 +9.40 44 0 45 0
30DEC26 750.00 C 0.00 0.00 0.00 83.19 +5.47 44 0 119 0
30DEC26 760.00 C 0.00 0.00 0.00 79.24 +7.29 44 0 49 0
30DEC26 770.00 C 0.00 0.00 0.00 78.58 +7.40 46 0 14 0
30DEC26 780.00 C 0.00 0.00 0.00 75.22 +7.46 46 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 71.13 +6.80 45 0 232 0
30DEC26 800.00 C 65.00 65.00 65.00 69.46 +8.49 46 1 429 0
30DEC26 810.00 C 0.00 0.00 0.00 66.09 +7.84 46 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 63.08 +9.16 46 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 60.36 +7.55 46 0 31 0
30DEC26 840.00 C 0.00 0.00 0.00 57.65 +7.55 46 0 32 0
30DEC26 850.00 C 0.00 0.00 0.00 54.94 +7.56 46 0 985 0
30DEC26 860.00 C 0.00 0.00 0.00 52.22 +7.15 46 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 49.51 +6.53 46 0 8 0
30DEC26 880.00 C 0.00 0.00 0.00 47.06 +6.17 46 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 44.97 +6.18 46 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 42.88 +6.18 46 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 40.79 +7.19 46 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 38.70 +5.72 46 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 36.61 +5.20 46 0 1 0
30DEC26 940.00 C 0.00 0.00 0.00 34.75 +4.90 46 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 33.19 +4.90 46 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 31.63 +4.91 46 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 30.07 +4.91 46 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 28.51 +4.61 46 0 15 0
30DEC26 990.00 C 0.00 0.00 0.00 26.96 +4.86 46 0 75 0
30DEC26 1,000.00 C 0.00 0.00 0.00 24.68 +3.67 45 0 75 0
30MAR27 390.00 C 0.00 0.00 0.00 341.89 +16.81 46 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 332.96 +16.75 46 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 324.10 +16.45 46 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 315.54 +16.46 46 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 306.97 +16.46 46 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 298.40 +16.09 46 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 290.18 +15.98 46 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 282.06 +15.98 46 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 273.95 +15.89 46 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 265.85 +15.36 46 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 258.28 +15.36 46 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 250.71 +15.36 46 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 243.13 +15.20 46 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 235.56 +14.57 46 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 228.62 +14.57 46 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 221.68 +14.57 46 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 214.74 +14.57 46 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 207.80 +13.88 46 0 2 0
30MAR27 570.00 C 0.00 0.00 0.00 201.30 +13.62 46 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 195.07 +13.62 46 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 188.83 +13.62 46 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 182.59 +13.34 46 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 176.36 +12.59 46 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 170.79 +12.51 46 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 165.31 +12.51 46 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 159.83 +12.51 46 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 154.35 +12.24 46 0 716 0
30MAR27 660.00 C 0.00 0.00 0.00 148.87 +11.46 46 0 666 0
30MAR27 670.00 C 0.00 0.00 0.00 143.97 +11.26 46 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 139.26 +11.26 46 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 134.56 +11.26 46 0 2 0
30MAR27 700.00 C 0.00 0.00 0.00 129.86 +11.27 46 0 18 0
30MAR27 710.00 C 0.00 0.00 0.00 125.16 +10.56 46 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 120.59 +9.92 46 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 116.65 +9.92 46 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 112.72 +9.92 46 0 49 0
30MAR27 750.00 C 0.00 0.00 0.00 108.79 +9.92 46 0 26 0
30MAR27 760.00 C 0.00 0.00 0.00 104.86 +9.90 46 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 100.92 +11.92 46 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 94.17 +8.27 44 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 91.07 +8.28 45 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 87.97 +8.28 45 0 110 0
30MAR27 810.00 C 0.00 0.00 0.00 84.86 +8.28 45 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 81.76 +8.28 45 0 39 0
30MAR27 830.00 C 0.00 0.00 0.00 78.66 +7.86 45 0 275 0
30MAR27 840.00 C 0.00 0.00 0.00 75.55 +7.20 45 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 72.96 +5.03 45 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 72.55 +7.15 46 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 70.02 +7.15 46 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 67.50 +7.16 46 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 64.97 +7.16 46 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 62.44 +6.73 46 0 4 0
29JUN27 560.00 C 0.00 0.00 0.00 220.92 +10.77 45 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 214.78 +10.73 45 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 208.65 +10.70 45 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 202.52 +9.96 45 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 196.50 +9.29 45 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 191.12 +9.25 45 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 185.74 +9.21 45 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 180.36 +9.18 45 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 174.98 +8.98 45 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 169.60 +8.17 45 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 164.56 +7.70 45 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 159.95 +7.66 45 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 155.35 +7.63 45 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 150.74 +7.59 45 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 146.14 +7.56 45 0 15 0
29JUN27 710.00 C 0.00 0.00 0.00 141.53 +6.82 45 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 137.06 +6.16 45 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 133.21 +6.12 45 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 129.37 +6.09 45 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 125.53 +6.05 45 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 121.69 +6.02 45 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 114.31 +2.44 44 0 5 0
29JUN27 780.00 C 0.00 0.00 0.00 114.00 +5.22 45 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 110.39 +4.70 45 0 40 0
29JUN27 800.00 C 0.00 0.00 0.00 104.05 +1.44 44 0 1 0
29JUN27 810.00 C 0.00 0.00 0.00 101.03 +1.51 44 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 98.00 +1.57 44 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 94.98 +1.63 44 0 6 0
29JUN27 840.00 C 0.00 0.00 0.00 91.95 +1.69 44 0 6 0
29JUN27 850.00 C 0.00 0.00 0.00 88.93 +1.48 44 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 85.90 +0.88 44 0 0 0
29JUN27 870.00 C 78.41 78.41 78.41 83.40 +0.81 44 15 16 +15
TOTAL CALL 2,381 57,789 +688
26JUN26 580.00 P 0.00 0.00 0.00 0.01 0.00 94 0 17 0
26JUN26 590.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26JUN26 600.00 P 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
26JUN26 610.00 P 0.30 0.30 0.30 0.01 -0.07 73 10 27 +10
26JUN26 620.00 P 0.00 0.00 0.00 0.01 -0.17 67 0 0 0
26JUN26 630.00 P 0.00 0.00 0.00 0.01 -0.39 60 0 53 0
26JUN26 640.00 P 0.00 0.00 0.00 0.05 -0.75 63 0 14 0
26JUN26 650.00 P 0.80 0.80 0.80 0.13 -1.40 62 7 61 -7
26JUN26 660.00 P 1.90 1.90 1.20 0.34 -2.37 62 3 64 +1
26JUN26 670.00 P 0.00 0.00 0.00 0.76 -3.69 63 0 146 0
26JUN26 680.00 P 4.91 4.91 3.39 1.60 -5.30 63 25 162 +10
26JUN26 690.00 P 5.00 5.00 3.25 3.00 -7.34 63 15 634 0
26JUN26 700.00 P 9.50 11.60 4.98 4.98 -9.23 62 173 502 -1
26JUN26 710.00 P 14.24 14.24 7.99 8.02 -11.80 61 4 285 0
26JUN26 720.00 P 12.00 12.00 12.00 12.19 -14.11 60 1 32 +1
26JUN26 730.00 P 0.00 0.00 0.00 17.68 -15.70 60 0 7 0
26JUN26 740.00 P 0.00 0.00 0.00 24.31 -17.05 60 0 32 0
26JUN26 750.00 P 0.00 0.00 0.00 32.37 -16.46 63 0 11 0
26JUN26 760.00 P 0.00 0.00 0.00 40.70 -17.03 62 0 0 0
26JUN26 770.00 P 0.00 0.00 0.00 49.66 -17.35 62 0 0 0
26JUN26 780.00 P 0.00 0.00 0.00 59.09 -17.46 62 0 0 0
26JUN26 790.00 P 0.00 0.00 0.00 68.76 -17.51 62 0 0 0
26JUN26 800.00 P 0.00 0.00 0.00 78.60 -17.52 62 0 0 0
26JUN26 810.00 P 0.00 0.00 0.00 88.53 -19.54 63 0 0 0
26JUN26 820.00 P 0.00 0.00 0.00 98.50 -19.64 0 0 0 0
26JUN26 830.00 P 0.00 0.00 0.00 111.76 -14.24 140 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 267 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 262 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 257 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 252 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 248 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 243 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 239 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 234 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 230 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 226 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 222 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 214 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 206 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 198 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 191 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 184 0 354 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 177 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 170 0 157 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 164 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 157 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 151 0 567 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 145 0 138 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 139 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 133 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.01 0.00 128 0 3,577 0
29JUN26 450.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,587 0
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.01 0.00 107 0 4,074 0
29JUN26 490.00 P 0.00 0.00 0.00 0.01 0.00 102 0 721 0
29JUN26 500.00 P 0.00 0.00 0.00 0.01 0.00 97 0 312 0
29JUN26 510.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,818 0
29JUN26 520.00 P 0.00 0.00 0.00 0.01 0.00 87 0 140 0
29JUN26 530.00 P 0.00 0.00 0.00 0.01 0.00 82 0 89 0
29JUN26 540.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,613 0
29JUN26 550.00 P 0.00 0.00 0.00 0.01 0.00 73 0 958 0
29JUN26 560.00 P 0.00 0.00 0.00 0.01 0.00 68 0 530 0
29JUN26 570.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,230 0
29JUN26 580.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 418 0
29JUN26 590.00 P 0.00 0.00 0.00 0.01 -0.07 55 0 325 0
29JUN26 600.00 P 0.60 0.60 0.44 0.01 -0.15 51 5 2,039 -4
29JUN26 610.00 P 0.32 0.56 0.32 0.02 -0.30 49 5 395 0
29JUN26 620.00 P 0.74 0.76 0.74 0.04 -0.56 48 6 421 +5
29JUN26 630.00 P 0.00 0.00 0.00 0.11 -0.95 48 0 1,323 0
29JUN26 640.00 P 0.00 0.00 0.00 0.24 -1.62 48 0 1,662 0
29JUN26 650.00 P 1.64 1.64 1.64 0.52 -2.49 49 1 1,023 -1
29JUN26 660.00 P 3.50 3.62 3.50 1.01 -3.63 49 30 1,436 0
29JUN26 670.00 P 5.30 5.30 2.99 1.85 -5.02 49 32 465 0
29JUN26 680.00 P 7.20 7.20 4.09 3.14 -6.62 49 135 472 +87
29JUN26 690.00 P 9.50 9.50 5.79 5.07 -7.91 49 19 345 -15
29JUN26 700.00 P 15.00 15.00 9.80 7.83 -10.17 49 8 770 +3
29JUN26 710.00 P 18.00 18.30 18.00 11.15 -12.12 48 39 1,182 -21
29JUN26 720.00 P 22.00 24.00 17.43 15.73 -12.72 49 20 563 -2
29JUN26 730.00 P 26.67 26.67 26.67 20.73 -14.67 48 7 967 0
29JUN26 740.00 P 0.00 0.00 0.00 27.12 -15.68 48 0 460 0
29JUN26 750.00 P 0.00 0.00 0.00 34.56 -16.24 48 0 62 0
29JUN26 760.00 P 0.00 0.00 0.00 42.49 -16.80 48 0 64 0
29JUN26 770.00 P 0.00 0.00 0.00 51.01 -17.17 48 0 118 0
29JUN26 780.00 P 0.00 0.00 0.00 59.99 -17.40 48 0 2 0
29JUN26 790.00 P 0.00 0.00 0.00 69.33 -17.51 48 0 85 0
29JUN26 800.00 P 0.00 0.00 0.00 78.92 -17.94 48 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 88.69 -20.00 48 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 98.57 -19.57 48 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 111.76 -16.32 89 0 1 0
29JUN26 840.00 P 0.00 0.00 0.00 122.06 -13.94 97 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 131.93 -15.68 102 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 141.25 -16.64 102 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 148.50 -17.50 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 158.50 -17.50 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 168.50 -17.50 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 178.50 -17.50 0 0 0 0
03JUL26 610.00 P 0.00 0.00 0.00 0.36 - 51 0 0 -
03JUL26 620.00 P 0.00 0.00 0.00 0.63 -1.38 51 0 1 0
03JUL26 630.00 P 0.00 0.00 0.00 1.04 -2.06 51 0 15 0
03JUL26 640.00 P 3.80 3.80 3.80 1.71 -2.77 51 3 34 +3
03JUL26 650.00 P 5.17 5.17 5.17 2.63 -3.65 52 15 66 0
03JUL26 660.00 P 6.89 6.89 5.51 3.90 -4.66 52 79 171 +61
03JUL26 670.00 P 10.15 10.15 6.93 5.61 -5.76 52 153 153 +78
03JUL26 680.00 P 10.50 13.18 8.11 7.83 -6.91 52 50 83 +32
03JUL26 690.00 P 16.00 16.00 10.91 10.62 -8.06 52 32 13 -2
03JUL26 700.00 P 16.23 16.23 16.23 13.41 -9.84 51 8 30 0
03JUL26 710.00 P 0.00 0.00 0.00 17.33 -11.18 51 0 21 0
03JUL26 720.00 P 28.59 29.64 27.47 22.01 -12.24 50 75 105 +75
03JUL26 730.00 P 34.16 34.16 29.38 27.40 -13.60 50 55 55 +33
03JUL26 740.00 P 0.00 0.00 0.00 33.48 -13.85 50 0 0 0
03JUL26 750.00 P 0.00 0.00 0.00 40.42 -14.42 51 0 33 0
03JUL26 760.00 P 0.00 0.00 0.00 47.62 -15.14 51 0 0 0
03JUL26 770.00 P 0.00 0.00 0.00 55.32 -15.71 51 0 1 0
03JUL26 780.00 P 0.00 0.00 0.00 63.58 -16.19 51 0 0 0
03JUL26 790.00 P 0.00 0.00 0.00 72.19 -16.55 51 0 0 0
03JUL26 800.00 P 0.00 0.00 0.00 81.11 -16.80 51 0 0 0
03JUL26 810.00 P 0.00 0.00 0.00 90.27 -18.42 51 0 0 0
03JUL26 820.00 P 0.00 0.00 0.00 99.67 -18.47 51 0 0 0
03JUL26 830.00 P 0.00 0.00 0.00 112.53 -15.55 71 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 56 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 15 0
30JUL26 450.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.04 -0.05 49 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.07 -0.07 49 0 27 0
30JUL26 480.00 P 0.00 0.00 0.00 0.11 -0.10 49 0 52 0
30JUL26 490.00 P 0.00 0.00 0.00 0.17 -0.16 49 0 75 0
30JUL26 500.00 P 0.00 0.00 0.00 0.26 -0.22 49 0 67 0
30JUL26 510.00 P 0.00 0.00 0.00 0.38 -0.30 49 0 119 0
30JUL26 520.00 P 0.00 0.00 0.00 0.56 -0.41 49 0 57 0
30JUL26 530.00 P 0.00 0.00 0.00 0.77 -0.54 49 0 111 0
30JUL26 540.00 P 2.30 2.30 2.20 1.10 -0.71 49 11 92 +4
30JUL26 550.00 P 0.00 0.00 0.00 1.49 -0.92 49 0 101 0
30JUL26 560.00 P 0.00 0.00 0.00 1.99 -1.26 49 0 563 0
30JUL26 570.00 P 0.00 0.00 0.00 2.75 -1.47 49 0 2,406 0
30JUL26 580.00 P 6.20 6.20 4.55 3.51 -1.82 49 10 134 +1
30JUL26 590.00 P 5.50 5.50 5.20 4.59 -2.18 49 7 1,023 -7
30JUL26 600.00 P 7.24 7.24 7.24 5.74 -2.57 49 15 781 +15
30JUL26 610.00 P 0.00 0.00 0.00 7.27 -3.06 49 0 1,103 0
30JUL26 620.00 P 9.30 9.30 9.30 8.66 -3.74 49 3 273 0
30JUL26 630.00 P 12.37 12.50 11.00 10.98 -4.10 49 22 202 +13
30JUL26 640.00 P 13.80 13.80 13.50 12.91 -4.87 49 2 306 -1
30JUL26 650.00 P 15.80 15.80 15.80 15.80 -5.20 49 1 241 +1
30JUL26 660.00 P 20.08 20.08 20.08 18.21 -6.36 49 3 251 -3
30JUL26 670.00 P 22.12 22.12 22.12 21.36 -7.33 49 2 291 -2
30JUL26 680.00 P 29.00 29.00 29.00 24.91 -7.96 49 25 172 +25
30JUL26 690.00 P 29.65 29.65 29.65 28.88 -8.73 49 2 218 +2
30JUL26 700.00 P 37.80 37.80 37.80 33.26 -8.69 49 25 167 -25
30JUL26 710.00 P 43.00 45.61 38.89 37.93 -9.26 49 92 283 +81
30JUL26 720.00 P 48.72 48.72 43.01 43.01 -10.20 49 50 344 +20
30JUL26 730.00 P 0.00 0.00 0.00 48.10 -11.99 49 0 200 0
30JUL26 740.00 P 62.38 62.38 60.08 54.04 -12.65 49 30 155 0
30JUL26 750.00 P 60.96 60.96 60.96 60.24 -10.94 49 15 291 +15
30JUL26 760.00 P 0.00 0.00 0.00 66.77 -11.53 49 0 103 0
30JUL26 770.00 P 0.00 0.00 0.00 73.04 -12.40 49 0 84 0
30JUL26 780.00 P 0.00 0.00 0.00 80.17 -12.80 49 0 55 0
30JUL26 790.00 P 0.00 0.00 0.00 87.31 -13.44 49 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 94.97 -10.69 49 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 102.75 -16.77 49 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 114.05 -8.05 54 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 122.63 -10.34 54 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 131.06 -12.55 54 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 140.18 -11.34 56 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 148.92 -12.27 56 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 158.37 -12.01 58 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 166.93 -11.44 57 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 177.26 -10.63 60 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 186.84 -11.53 61 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 3.07 -1.07 49 0 499 0
28AUG26 530.00 P 0.00 0.00 0.00 3.84 -1.33 49 0 44 0
28AUG26 540.00 P 0.00 0.00 0.00 4.72 -1.56 49 0 15 0
28AUG26 550.00 P 0.00 0.00 0.00 5.82 -1.79 49 0 63 0
28AUG26 560.00 P 0.00 0.00 0.00 6.94 -2.48 49 0 127 0
28AUG26 570.00 P 0.00 0.00 0.00 8.47 -2.64 49 0 2,186 0
28AUG26 580.00 P 0.00 0.00 0.00 10.01 -3.22 49 0 1,170 0
28AUG26 590.00 P 0.00 0.00 0.00 11.88 -3.47 49 0 354 0
28AUG26 600.00 P 16.90 16.90 16.90 13.93 -4.02 49 1 991 +1
28AUG26 610.00 P 0.00 0.00 0.00 16.10 -4.61 49 0 310 0
28AUG26 620.00 P 16.04 21.50 16.04 18.77 -4.85 49 2 228 0
28AUG26 630.00 P 0.00 0.00 0.00 22.08 -5.01 49 0 330 0
28AUG26 640.00 P 26.90 26.90 26.90 24.91 -5.17 49 100 389 +42
28AUG26 650.00 P 30.24 30.24 29.00 27.60 -6.34 48 16 359 +15
28AUG26 660.00 P 0.00 0.00 0.00 30.89 -7.03 48 0 123 0
28AUG26 670.00 P 0.00 0.00 0.00 34.68 -7.53 48 0 177 0
28AUG26 680.00 P 0.00 0.00 0.00 38.80 -8.03 48 0 161 0
28AUG26 690.00 P 0.00 0.00 0.00 43.22 -8.52 48 0 630 0
28AUG26 700.00 P 55.00 55.00 54.50 47.97 -9.37 48 14 1,187 +14
28AUG26 710.00 P 54.26 54.26 54.26 53.80 -8.87 49 1 2,239 +1
28AUG26 720.00 P 0.00 0.00 0.00 58.63 -9.39 49 0 55 0
28AUG26 730.00 P 67.35 67.35 66.00 63.97 -10.51 49 16 44 +6
28AUG26 740.00 P 68.00 68.00 68.00 71.24 -9.62 50 1 33 +1
28AUG26 750.00 P 0.00 0.00 0.00 78.00 -8.27 51 0 72 0
28AUG26 760.00 P 0.00 0.00 0.00 84.65 -8.10 51 0 27 0
28AUG26 770.00 P 0.00 0.00 0.00 91.31 -5.48 51 0 16 0
28AUG26 780.00 P 0.00 0.00 0.00 97.99 -8.97 51 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 105.34 -6.80 51 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 112.73 -7.04 52 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 120.13 -7.70 52 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 127.95 -8.63 52 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 135.99 -11.32 53 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 144.03 -9.82 53 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 152.20 -8.76 53 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 160.79 -8.09 54 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 169.38 -12.22 54 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 176.27 -10.55 53 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 185.43 -11.66 53 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 193.95 -11.29 54 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 204.16 -7.51 56 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 214.05 -10.33 57 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 223.41 -9.18 58 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 230.93 -10.33 56 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 241.52 -9.01 58 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 249.03 -11.52 56 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 253.73 -16.23 49 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 263.14 -16.25 49 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 272.55 -16.43 49 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 281.96 -16.61 49 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 272 0
29SEP26 330.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.08 -0.05 47 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.12 -0.07 47 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.17 -0.09 47 0 83 0
29SEP26 390.00 P 0.00 0.00 0.00 0.25 -0.12 47 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.35 -0.16 47 0 374 0
29SEP26 410.00 P 0.00 0.00 0.00 0.48 -0.21 47 0 650 0
29SEP26 420.00 P 0.00 0.00 0.00 0.64 -0.27 47 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.86 -0.33 47 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 1.10 -0.44 47 0 1,574 0
29SEP26 450.00 P 0.00 0.00 0.00 1.45 -0.50 47 0 2,879 0
29SEP26 460.00 P 0.00 0.00 0.00 1.80 -0.69 47 0 1,518 0
29SEP26 470.00 P 0.00 0.00 0.00 2.33 -0.70 47 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 2.86 -0.97 47 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 3.56 -1.06 47 0 69 0
29SEP26 500.00 P 6.00 6.00 6.00 4.35 -1.28 47 70 425 0
29SEP26 510.00 P 0.00 0.00 0.00 5.21 -1.55 47 0 91 0
29SEP26 520.00 P 0.00 0.00 0.00 6.33 -1.61 47 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 7.47 -2.03 47 0 210 0
29SEP26 540.00 P 0.00 0.00 0.00 8.86 -2.54 47 0 596 0
29SEP26 550.00 P 12.90 12.90 11.90 10.42 -2.83 47 17 168 0
29SEP26 560.00 P 0.00 0.00 0.00 11.99 -3.42 47 0 283 0
29SEP26 570.00 P 0.00 0.00 0.00 14.03 -3.54 47 0 447 0
29SEP26 580.00 P 17.80 17.80 17.80 16.12 -4.01 47 5 666 0
29SEP26 590.00 P 0.00 0.00 0.00 18.26 -4.67 47 0 129 0
29SEP26 600.00 P 0.00 0.00 0.00 21.60 -4.13 48 0 1,337 0
29SEP26 610.00 P 0.00 0.00 0.00 24.39 -4.64 48 0 1,257 0
29SEP26 620.00 P 0.00 0.00 0.00 27.25 -5.30 48 0 213 0
29SEP26 630.00 P 0.00 0.00 0.00 30.76 -5.31 48 0 326 0
29SEP26 640.00 P 0.00 0.00 0.00 34.22 -5.05 48 0 642 0
29SEP26 650.00 P 0.00 0.00 0.00 36.82 -6.48 48 0 303 0
29SEP26 660.00 P 43.72 43.72 43.72 40.69 -6.92 47 15 223 +15
29SEP26 670.00 P 0.00 0.00 0.00 44.81 -7.34 47 0 233 0
29SEP26 680.00 P 0.00 0.00 0.00 49.21 -7.79 47 0 277 0
29SEP26 690.00 P 0.00 0.00 0.00 53.86 -8.21 47 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 58.78 -8.40 47 0 454 0
29SEP26 710.00 P 65.34 65.34 65.34 63.85 -8.99 47 15 60 +15
29SEP26 720.00 P 70.85 70.85 69.50 69.50 -10.95 48 16 142 +16
29SEP26 730.00 P 79.75 79.75 76.60 75.49 -9.67 48 18 1,547 0
29SEP26 740.00 P 82.20 82.20 82.20 81.45 -10.06 48 15 87 +15
29SEP26 750.00 P 0.00 0.00 0.00 88.79 -7.66 49 0 170 0
29SEP26 760.00 P 0.00 0.00 0.00 95.16 -7.15 49 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 101.87 -7.28 49 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 108.59 -9.60 50 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 115.34 -9.17 50 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 122.59 -8.04 50 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 130.04 -7.22 50 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 137.49 -7.41 50 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 144.97 -10.95 50 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 152.89 -10.25 51 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 160.98 -10.26 51 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 169.08 -9.05 51 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 177.20 -9.90 52 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 185.59 -7.77 52 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 194.24 -10.29 52 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 202.75 -9.64 53 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 211.56 -6.98 53 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 220.28 -10.52 53 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 229.38 -10.70 54 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 238.48 -9.14 54 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 245.54 -10.09 53 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 254.32 -10.49 53 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 258.26 -17.81 47 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 267.44 -15.76 47 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 276.63 -15.79 47 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 285.83 -15.94 47 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.56 -0.23 45 0 459 0
30DEC26 390.00 P 0.00 0.00 0.00 1.92 -0.28 45 0 142 0
30DEC26 400.00 P 0.00 0.00 0.00 2.37 -0.39 45 0 1,703 0
30DEC26 410.00 P 0.00 0.00 0.00 2.93 -0.39 45 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 3.49 -0.54 45 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 4.23 -0.62 45 0 297 0
30DEC26 440.00 P 0.00 0.00 0.00 5.06 -0.62 45 0 224 0
30DEC26 450.00 P 0.00 0.00 0.00 5.89 -0.88 45 0 150 0
30DEC26 460.00 P 0.00 0.00 0.00 7.00 -0.94 45 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 8.17 -0.95 45 0 246 0
30DEC26 480.00 P 10.88 10.88 10.88 9.64 -0.99 46 1 141 -1
30DEC26 490.00 P 0.00 0.00 0.00 10.84 -1.41 45 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 12.46 -1.41 45 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 14.09 -1.69 45 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 15.93 -2.01 45 0 66 0
30DEC26 530.00 P 0.00 0.00 0.00 18.09 -2.01 45 0 81 0
30DEC26 540.00 P 22.34 22.34 22.34 20.25 -2.09 45 1 182 -1
30DEC26 550.00 P 0.00 0.00 0.00 22.42 -2.70 45 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 25.13 -2.78 45 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 27.92 -2.78 45 0 349 0
30DEC26 580.00 P 0.00 0.00 0.00 30.72 -3.11 45 0 102 0
30DEC26 590.00 P 0.00 0.00 0.00 34.61 -3.83 46 0 339 0
30DEC26 600.00 P 0.00 0.00 0.00 38.21 -3.83 46 0 2,059 0
30DEC26 610.00 P 0.00 0.00 0.00 41.81 -3.84 46 0 20 0
30DEC26 620.00 P 0.00 0.00 0.00 45.42 -4.29 46 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 49.12 -4.96 46 0 147 0
30DEC26 640.00 P 0.00 0.00 0.00 52.96 -4.87 46 0 522 0
30DEC26 650.00 P 0.00 0.00 0.00 57.89 -4.49 46 0 1,083 0
30DEC26 660.00 P 61.30 61.30 61.30 60.54 -6.20 45 8 294 +8
30DEC26 670.00 P 0.00 0.00 0.00 66.72 -4.79 46 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 71.76 -4.71 46 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 76.96 -3.84 47 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 81.19 -5.84 46 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 87.40 -6.05 47 0 3 0
30DEC26 720.00 P 0.00 0.00 0.00 92.82 -7.64 47 0 108 0
30DEC26 730.00 P 0.00 0.00 0.00 98.83 -7.66 47 0 4 0
30DEC26 740.00 P 0.00 0.00 0.00 103.75 -8.79 46 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 109.34 -8.09 46 0 107 0
30DEC26 760.00 P 0.00 0.00 0.00 115.59 -7.70 46 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 123.26 -6.77 47 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 130.06 -6.67 47 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 136.87 -7.06 47 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 143.70 -4.84 47 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 150.55 -7.34 48 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 157.47 -7.51 48 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 164.99 -5.49 48 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 167.50 -10.33 45 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 174.84 -10.38 45 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 182.19 -10.80 45 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 189.57 -11.36 45 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 197.22 -11.66 45 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 205.16 -11.69 45 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 213.11 -11.74 45 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 221.08 -11.80 45 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 229.06 -12.25 45 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 237.08 -12.71 45 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 245.34 -12.95 45 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 253.81 -12.99 45 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 262.30 -13.04 45 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 270.81 -13.10 45 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 279.34 -13.39 45 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 287.89 -13.76 45 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 296.50 -14.08 45 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 5.30 -0.66 46 0 180 0
30MAR27 400.00 P 7.10 7.50 7.10 6.35 -0.75 46 20 526 +8
30MAR27 410.00 P 0.00 0.00 0.00 7.11 -1.01 46 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 8.33 -1.02 46 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 9.56 -1.02 46 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 10.79 -1.39 46 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 12.37 -1.49 46 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 14.05 -1.49 46 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 15.73 -1.62 46 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 17.46 -2.11 46 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 19.68 -2.12 46 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 21.91 -2.13 46 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 24.15 -2.31 46 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 26.41 -2.91 46 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 29.28 -2.91 46 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 32.14 -2.92 46 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 35.02 -2.95 46 0 46 0
30MAR27 560.00 P 0.00 0.00 0.00 37.90 -3.64 46 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 41.25 -3.87 46 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 44.83 -3.88 46 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 48.41 -3.90 46 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 52.01 -4.21 46 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 55.64 -4.92 46 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 59.91 -5.00 46 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 62.35 -6.92 45 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 68.62 -5.04 46 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 72.99 -5.36 46 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 77.39 -6.09 46 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 81.39 -7.23 45 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 87.50 -6.28 46 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 92.65 -6.31 46 0 12 0
30MAR27 700.00 P 95.00 95.00 95.00 97.81 -6.37 46 1 1 -1
30MAR27 710.00 P 0.00 0.00 0.00 102.99 -7.07 46 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 108.54 -7.45 46 0 22 0
30MAR27 730.00 P 0.00 0.00 0.00 114.29 -7.64 46 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 120.22 -7.67 46 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 126.17 -7.70 46 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 132.62 -7.32 46 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 138.11 -8.51 46 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 144.25 -9.06 46 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 150.93 -9.08 46 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 157.62 -9.11 46 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 164.33 -9.14 46 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 171.05 -9.20 46 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 177.79 -9.66 46 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 184.57 -10.27 46 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 191.73 -10.51 46 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 199.12 -10.53 46 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 206.52 -10.56 46 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 213.93 -10.61 46 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 221.36 -10.69 46 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 228.82 -11.12 46 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 47.41 -6.75 45 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 51.04 -6.80 45 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 54.68 -6.89 45 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 58.33 -7.63 45 0 7 0
29JUN27 600.00 P 0.00 0.00 0.00 62.14 -8.24 45 0 13 0
29JUN27 610.00 P 0.00 0.00 0.00 64.53 -10.29 44 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 68.80 -10.47 44 0 55 0
29JUN27 630.00 P 0.00 0.00 0.00 73.07 -8.16 44 0 48 0
29JUN27 640.00 P 82.00 82.00 82.00 77.36 -8.41 44 1 40 +1
29JUN27 650.00 P 0.00 0.00 0.00 82.59 -8.23 44 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 87.38 -8.51 44 0 16 0
29JUN27 670.00 P 0.00 0.00 0.00 92.60 -8.37 44 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 97.73 -13.43 44 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 103.64 -7.53 44 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 108.33 -15.20 44 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 114.78 -14.71 45 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 120.22 -15.64 45 0 15 0
29JUN27 730.00 P 0.00 0.00 0.00 126.14 -9.73 45 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 132.21 -11.74 45 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 138.61 -11.39 45 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 145.14 -10.94 45 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 149.38 -12.86 44 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 155.90 -13.09 45 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 163.53 -12.22 45 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 170.27 -12.25 45 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 176.30 -13.01 45 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 183.05 -13.07 45 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 189.81 -13.13 45 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 196.60 -13.21 45 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 203.42 -13.55 45 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 210.28 -14.14 45 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 217.62 -14.26 45 0 0 0
TOTAL PUT 1,684 102,134 +640
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$ 3.89
29JUN26 3.00 C 0.00 0.00 0.00 0.89 - 0 0 0 -
29JUN26 3.10 C 0.00 0.00 0.00 0.79 -0.07 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.69 -0.06 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.59 -0.06 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.49 -0.06 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.39 -0.06 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.29 -0.06 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.19 -0.06 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.10 -0.06 21 0 0 0
29JUN26 3.90 C 0.03 0.03 0.03 0.04 -0.05 24 225 225 +225
29JUN26 4.00 C 0.01 0.01 0.01 0.01 -0.02 24 100 100 +100
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 146 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 650 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 583 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 88 0 821 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 97 0 392 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 106 0 307 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 114 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 140 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 157 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 173 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 188 0 687 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 202 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 216 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 241 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 252 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 263 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.89 - 0 0 0 -
30JUL26 3.10 C 0.00 0.00 0.00 0.79 -0.09 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.69 -0.07 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.59 -0.08 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.50 -0.07 32 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.40 -0.06 27 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.29 -0.08 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.20 -0.07 15 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.13 -0.06 19 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.08 -0.04 21 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 -0.01 21 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 395 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.89 - 0 0 0 -
28AUG26 3.10 C 0.00 0.00 0.00 0.79 -0.09 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.69 -0.07 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.59 -0.08 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.50 -0.07 27 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.40 -0.07 22 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.30 -0.07 18 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.23 -0.04 22 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.16 -0.04 21 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.11 -0.04 21 0 60 0
28AUG26 4.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 150 0
28AUG26 4.10 C 0.00 0.00 0.00 0.05 -0.01 22 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.03 -0.01 22 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.02 -0.01 22 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 -0.01 21 0 30 0
28AUG26 4.50 C 0.02 0.02 0.02 0.01 0.00 24 20 50 +15
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.89 - 0 0 0 -
29SEP26 3.10 C 0.00 0.00 0.00 0.79 -0.09 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.69 -0.07 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.60 -0.07 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.50 -0.07 23 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.40 -0.07 20 0 0 0
29SEP26 3.60 C 0.30 0.30 0.30 0.32 -0.05 21 30 30 +30
29SEP26 3.70 C 0.00 0.00 0.00 0.24 -0.04 20 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.18 -0.05 20 0 30 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 -0.02 21 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 -0.02 21 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 -0.02 21 0 423 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 -0.01 22 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 0.00 23 0 1,581 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 0.00 23 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 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 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 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
30DEC26 3.00 C 0.00 0.00 0.00 0.89 - 0 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 0.80 -0.08 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.70 -0.06 23 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.60 -0.07 20 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.51 -0.06 19 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.44 -0.04 21 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.38 -0.03 21 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.32 -0.04 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.27 -0.03 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 -0.03 21 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 -0.01 22 0 150 0
30DEC26 4.10 C 0.13 0.13 0.13 0.15 -0.02 22 500 500 +500
30DEC26 4.20 C 0.00 0.00 0.00 0.12 -0.02 22 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.10 -0.01 22 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 0.00 22 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 35 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 0.00 22 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 603 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 2,163 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.90 - 22 0 0 -
30MAR27 3.10 C 0.00 0.00 0.00 0.81 -0.07 22 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.70 -0.06 17 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.62 -0.06 18 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.55 -0.05 19 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.49 -0.05 20 0 5 0
30MAR27 3.60 C 0.00 0.00 0.00 0.43 -0.04 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.37 -0.04 20 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.32 -0.04 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.27 -0.04 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.23 -0.04 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.20 -0.03 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 -0.03 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 -0.01 21 0 100 0
30MAR27 4.70 C 0.07 0.07 0.07 0.07 -0.01 22 425 567 +425
30MAR27 4.80 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.05 -0.01 22 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 0.00 23 0 432 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 25 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
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.93 - 22 0 0 -
29JUN27 3.10 C 0.00 0.00 0.00 0.82 -0.06 18 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.74 -0.05 18 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.67 -0.05 19 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.60 -0.05 20 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.54 -0.04 20 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.48 -0.04 20 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.42 -0.04 20 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.37 -0.04 20 0 0 0
29JUN27 3.90 C 0.27 0.27 0.27 0.33 -0.03 21 1 1 +1
29JUN27 4.00 C 0.00 0.00 0.00 0.29 -0.03 21 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.25 -0.03 21 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.22 -0.02 21 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.04 -0.01 21 0 41 0
29JUN27 5.50 C 0.00 0.00 0.00 0.03 0.00 22 0 50 0
TOTAL CALL 1,301 31,764 +1,296
29JUN26 3.00 P 0.00 0.00 0.00 0.01 - 131 0 0 -
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 91 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 64 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.80 P 0.02 0.02 0.02 0.02 +0.01 29 400 400 +400
29JUN26 3.90 P 0.05 0.05 0.05 0.05 +0.02 24 60 585 -30
29JUN26 4.00 P 0.13 0.13 0.13 0.12 +0.04 25 60 181 +35
29JUN26 4.10 P 0.23 0.23 0.23 0.22 +0.06 38 20 182 -42
29JUN26 4.20 P 0.00 0.00 0.00 0.32 +0.06 50 0 175 0
29JUN26 4.30 P 0.00 0.00 0.00 0.42 +0.06 61 0 402 0
29JUN26 4.40 P 0.00 0.00 0.00 0.52 +0.06 71 0 518 -50
29JUN26 4.50 P 0.00 0.00 0.00 0.62 +0.06 81 0 0 -100
29JUN26 4.60 P 0.00 0.00 0.00 0.72 +0.06 91 0 90 0
29JUN26 4.70 P 0.00 0.00 0.00 0.82 +0.06 100 0 35 0
29JUN26 4.80 P 0.00 0.00 0.00 0.92 +0.06 108 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.02 +0.06 116 0 121 0
29JUN26 5.00 P 0.00 0.00 0.00 1.13 +0.07 142 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 1.37 +0.06 143 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.63 +0.07 182 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.86 +0.05 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.11 +0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.61 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.86 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.11 +0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.37 +0.07 259 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.62 +0.07 270 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.87 +0.07 281 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.12 +0.07 291 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.37 +0.07 301 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.06 +0.02 22 0 400 0
30JUL26 3.80 P 0.00 0.00 0.00 0.10 +0.03 22 0 400 0
30JUL26 3.90 P 0.00 0.00 0.00 0.15 +0.03 20 0 5 0
30JUL26 4.00 P 0.22 0.23 0.22 0.23 +0.05 22 27 82 +27
30JUL26 4.10 P 0.00 0.00 0.00 0.32 +0.06 24 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.41 +0.06 26 0 16 0
30JUL26 4.30 P 0.00 0.00 0.00 0.50 +0.05 24 0 70 0
30JUL26 4.40 P 0.00 0.00 0.00 0.60 +0.06 28 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.70 +0.07 31 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.80 +0.07 35 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.90 +0.09 38 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 1.00 +0.09 41 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 1.10 +0.09 44 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 1.20 +0.09 47 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 1.45 +0.07 54 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.70 +0.08 61 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.95 +0.08 67 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.20 +0.09 74 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.45 +0.08 79 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.70 +0.08 85 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
28AUG26 3.70 P 0.08 0.08 0.08 0.08 +0.02 20 8 8 +8
28AUG26 3.80 P 0.00 0.00 0.00 0.13 +0.03 21 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.18 +0.03 20 0 840 0
28AUG26 4.00 P 0.00 0.00 0.00 0.25 +0.04 21 0 132 0
28AUG26 4.10 P 0.00 0.00 0.00 0.33 +0.05 21 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.42 +0.05 23 0 70 0
28AUG26 4.30 P 0.53 0.53 0.53 0.51 +0.06 23 10 34 -4
28AUG26 4.40 P 0.00 0.00 0.00 0.61 +0.06 27 0 0 0
28AUG26 4.50 P 0.73 0.73 0.73 0.70 +0.07 25 15 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.80 +0.07 28 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.90 +0.08 30 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.00 +0.08 33 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.10 +0.08 35 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.20 +0.08 37 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.45 +0.07 43 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.70 +0.08 48 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.95 +0.08 53 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.20 +0.08 57 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.45 +0.08 62 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 21 0 30 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.12 +0.03 22 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 +0.03 22 0 350 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 +0.04 21 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.28 +0.04 22 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.35 +0.04 21 0 10 0
29SEP26 4.20 P 0.00 0.00 0.00 0.43 +0.04 21 0 62 0
29SEP26 4.30 P 0.00 0.00 0.00 0.52 +0.05 23 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.62 +0.07 25 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.71 +0.07 25 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.80 +0.07 24 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.90 +0.07 26 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.00 +0.08 28 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.10 +0.08 30 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.20 +0.08 32 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.45 +0.07 37 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.70 +0.08 41 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.95 +0.08 45 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 2.20 +0.08 49 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.45 +0.08 53 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.70 +0.08 57 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.95 +0.08 60 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.20 +0.08 63 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.45 +0.08 67 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.69 +0.07 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.94 +0.07 61 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 - 24 0 0 -
30DEC26 3.10 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.08 +0.01 23 0 10 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 +0.03 23 0 400 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 +0.03 23 0 199 0
30DEC26 3.90 P 0.00 0.00 0.00 0.29 +0.04 23 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 +0.04 23 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 +0.05 24 0 675 0
30DEC26 4.20 P 0.00 0.00 0.00 0.49 +0.05 24 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.57 +0.05 24 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.66 +0.06 25 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.74 +0.05 25 0 189 0
30DEC26 4.60 P 0.00 0.00 0.00 0.84 +0.06 27 0 160 0
30DEC26 4.70 P 0.00 0.00 0.00 0.93 +0.06 28 0 60 0
30DEC26 4.80 P 0.00 0.00 0.00 1.03 +0.06 29 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.13 +0.06 31 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.23 +0.06 33 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.48 +0.06 37 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.74 +0.07 43 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.99 +0.08 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.23 +0.07 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.48 +0.08 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.72 +0.07 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.97 +0.07 54 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.21 +0.07 54 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.46 +0.07 57 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.71 +0.08 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.03 - 22 0 0 -
30MAR27 3.10 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.17 +0.01 22 0 36 0
30MAR27 3.70 P 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.26 +0.02 22 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.32 +0.03 22 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.38 +0.03 22 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.44 +0.03 22 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.51 +0.03 22 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.59 +0.04 23 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.67 +0.04 23 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.76 +0.05 24 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.85 +0.05 25 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.94 +0.05 25 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.03 +0.05 26 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 1.13 +0.05 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.23 +0.06 29 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.49 +0.07 34 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.74 +0.07 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.99 +0.08 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.23 +0.07 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.48 +0.08 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.72 +0.07 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.97 +0.07 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.22 +0.08 50 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.46 +0.07 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.71 +0.08 51 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.05 - 23 0 0 -
29JUN27 3.10 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.10 +0.01 21 0 10 0
29JUN27 3.40 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.20 +0.02 22 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.25 +0.03 22 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.29 +0.03 22 0 4 0
29JUN27 3.90 P 0.37 0.37 0.37 0.35 +0.03 22 1 1 +1
29JUN27 4.00 P 0.00 0.00 0.00 0.41 +0.03 22 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.47 +0.03 22 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.54 +0.04 22 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.62 +0.04 23 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.69 +0.04 23 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.78 +0.05 24 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.86 +0.05 24 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.95 +0.05 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.04 +0.05 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.14 +0.06 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.24 +0.06 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.49 +0.06 31 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.74 +0.07 34 0 0 0
TOTAL PUT 601 15,437 +245
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$ 10.86
29JUN26 6.25 C 0.00 0.00 0.00 4.61 -0.10 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.36 -0.10 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.11 -0.10 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.86 -0.10 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.61 -0.10 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.36 -0.10 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.11 -0.10 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.86 -0.10 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.61 -0.10 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.36 -0.10 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.11 -0.10 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.86 -0.10 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.61 -0.10 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.36 -0.10 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.12 -0.10 48 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 0.87 -0.10 38 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.41 -0.10 33 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 -0.07 37 0 618 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.03 40 0 2,391 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,052 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 830 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 995 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 532 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 103 0 806 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1,249 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 126 0 212 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 147 0 114 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 157 0 89 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 167 0 115 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 176 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 184 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 193 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.62 -0.10 60 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.37 -0.10 54 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.12 -0.10 49 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.87 -0.10 44 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.62 -0.14 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.38 -0.10 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.16 -0.07 40 0 0 0
30JUL26 10.00 C 0.83 0.83 0.79 0.93 -0.10 36 40 40 +40
30JUL26 10.50 C 0.00 0.00 0.00 0.61 -0.09 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.39 -0.07 40 0 252 0
30JUL26 11.50 C 0.26 0.26 0.23 0.24 -0.04 41 26 945 +26
30JUL26 12.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 217 0
30JUL26 12.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 396 0
30JUL26 13.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 170 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 119 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.62 -0.10 48 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.37 -0.10 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.12 -0.16 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.88 -0.13 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.65 -0.15 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.39 -0.15 33 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.25 -0.10 40 0 0 0
28AUG26 10.00 C 1.05 1.05 0.94 1.04 -0.11 37 45 230 +30
28AUG26 10.50 C 0.00 0.00 0.00 0.77 -0.09 38 0 90 0
28AUG26 11.00 C 0.00 0.00 0.00 0.56 -0.09 39 0 91 0
28AUG26 11.50 C 0.00 0.00 0.00 0.41 -0.05 40 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 0.28 -0.04 40 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.18 -0.04 40 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 132 0
28AUG26 13.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.86 -0.10 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.61 -0.10 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.36 -0.11 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.11 -0.11 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.87 -0.10 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.62 -0.10 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.37 -0.12 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.14 -0.14 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.92 -0.09 39 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.67 -0.13 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.50 -0.08 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.33 -0.10 37 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.18 -0.08 37 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 0.92 -0.07 38 0 31 0
29SEP26 11.00 C 0.60 0.60 0.60 0.71 -0.06 38 15 114 0
29SEP26 11.50 C 0.00 0.00 0.00 0.53 -0.05 38 0 149 0
29SEP26 12.00 C 0.00 0.00 0.00 0.39 -0.05 38 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.30 -0.03 39 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 -0.03 40 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 -0.02 40 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 41 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 40 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.13 -0.10 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.91 -0.09 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.62 -0.11 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.42 -0.10 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.24 -0.09 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.07 -0.09 34 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.91 -0.09 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.75 -0.09 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.61 -0.08 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.47 -0.08 35 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.22 -0.08 36 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 1.01 -0.07 36 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.82 -0.07 36 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 0.67 -0.05 36 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.55 -0.06 37 0 70 0
30DEC26 13.00 C 0.00 0.00 0.00 0.46 -0.04 37 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.37 -0.04 37 0 39 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 -0.03 37 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 -0.03 37 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.78 -0.08 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.61 -0.07 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.44 -0.07 34 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.28 -0.07 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.13 -0.06 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.98 -0.06 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.84 -0.06 35 0 0 0
30MAR27 10.00 C 1.60 1.60 1.60 1.71 -0.05 35 2 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.47 -0.05 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.26 -0.04 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.11 -0.03 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.91 -0.03 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.78 -0.03 36 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.66 -0.05 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.57 -0.03 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.49 -0.01 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 -0.01 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.34 -0.01 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.24 -0.01 37 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.20 0.00 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 0.00 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 0.00 37 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 0.00 37 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 0.00 37 0 24 0
29JUN27 8.25 C 0.00 0.00 0.00 3.01 -0.11 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.83 -0.11 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.67 -0.11 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.51 -0.11 35 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 2.36 -0.10 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.22 -0.03 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.08 -0.10 35 0 0 0
29JUN27 10.00 C 1.74 1.74 1.74 1.95 -0.10 35 2 2 +2
29JUN27 10.50 C 0.00 0.00 0.00 1.65 -0.10 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.45 -0.09 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.26 -0.08 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.13 -0.05 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.96 -0.07 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.84 -0.07 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.74 -0.05 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.65 -0.06 36 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.56 -0.06 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.47 -0.07 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.40 -0.06 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.34 -0.05 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.29 -0.04 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.25 -0.05 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.21 -0.05 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.19 -0.02 36 0 6 0
TOTAL CALL 130 20,059 +98
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 150 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 105 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 0.00 37 0 207 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 +0.04 40 0 736 0
29JUN26 11.50 P 0.00 0.00 0.00 0.66 +0.07 37 0 5,780 0
29JUN26 12.00 P 0.00 0.00 0.00 1.17 +0.13 62 0 1,976 0
29JUN26 12.50 P 1.70 1.70 1.70 1.67 +0.10 80 15 121 -1,011
29JUN26 13.00 P 0.00 0.00 0.00 2.14 +0.08 0 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 2.64 +0.10 0 0 0 -120
29JUN26 14.00 P 0.00 0.00 0.00 3.14 +0.10 0 0 149 0
29JUN26 14.50 P 0.00 0.00 0.00 3.64 +0.10 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.14 +0.10 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.64 +0.10 0 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 5.14 +0.10 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.64 +0.10 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.14 +0.10 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.64 +0.10 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.14 +0.10 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.64 +0.10 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.14 +0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.64 +0.10 0 0 0 0
30JUL26 8.25 P 0.02 0.02 0.02 0.01 0.00 40 100 100 +100
30JUL26 8.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.08 +0.01 39 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 0.13 +0.02 40 0 35 0
30JUL26 9.75 P 0.17 0.20 0.17 0.18 +0.01 39 22 20 -7
30JUL26 10.00 P 0.00 0.00 0.00 0.26 +0.02 40 0 74 0
30JUL26 10.50 P 0.00 0.00 0.00 0.46 +0.04 39 0 52 0
30JUL26 11.00 P 0.00 0.00 0.00 0.75 +0.07 40 0 174 0
30JUL26 11.50 P 0.00 0.00 0.00 1.10 +0.05 40 0 349 0
30JUL26 12.00 P 0.00 0.00 0.00 1.54 +0.16 45 0 307 0
30JUL26 12.50 P 0.00 0.00 0.00 1.93 +0.09 39 0 770 0
30JUL26 13.00 P 0.00 0.00 0.00 2.47 +0.10 52 0 75 0
30JUL26 13.50 P 0.00 0.00 0.00 2.94 +0.12 54 0 250 0
30JUL26 14.00 P 0.00 0.00 0.00 3.43 +0.16 57 0 306 0
30JUL26 14.50 P 0.00 0.00 0.00 3.88 +0.10 0 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 4.38 +0.10 0 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 4.88 +0.10 42 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.38 +0.10 48 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.88 +0.10 54 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.38 +0.10 58 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.88 +0.10 62 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.38 +0.10 66 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.88 +0.10 70 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.38 +0.10 74 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.09 0.00 39 0 15 0
28AUG26 9.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 25 0
28AUG26 9.25 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.40 +0.02 39 0 15 0
28AUG26 10.50 P 0.68 0.68 0.68 0.61 +0.02 38 1 241 +1
28AUG26 11.00 P 0.00 0.00 0.00 0.91 +0.07 40 0 92 0
28AUG26 11.50 P 0.00 0.00 0.00 1.24 +0.05 40 0 144 0
28AUG26 12.00 P 0.00 0.00 0.00 1.66 +0.09 43 0 392 0
28AUG26 12.50 P 0.00 0.00 0.00 2.08 +0.07 44 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 2.53 +0.12 46 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.98 +0.13 47 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 3.45 +0.14 48 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 3.91 +0.08 45 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.41 +0.13 49 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.91 +0.13 53 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.38 +0.10 41 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.91 +0.13 60 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.38 +0.10 48 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.91 +0.13 66 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.38 +0.10 54 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.88 +0.10 57 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.38 +0.10 60 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 +0.01 40 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 0.00 39 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 0.00 39 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 +0.02 40 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 +0.01 39 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 +0.02 40 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.45 +0.01 40 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.56 +0.03 40 0 9 0
29SEP26 10.50 P 0.89 0.89 0.89 0.79 +0.03 40 4 50 0
29SEP26 11.00 P 0.00 0.00 0.00 1.07 +0.04 40 0 5,045 0
29SEP26 11.50 P 0.00 0.00 0.00 1.40 +0.05 41 0 123 0
29SEP26 12.00 P 0.00 0.00 0.00 1.77 +0.06 41 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.18 +0.07 43 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.61 +0.08 44 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 3.06 +0.08 46 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.54 +0.09 48 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 4.03 +0.10 52 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.53 +0.10 56 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 5.03 +0.13 59 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.54 +0.16 63 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.00 +0.15 63 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.49 +0.12 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.98 +0.09 67 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.48 +0.10 70 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.97 +0.14 71 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.49 +0.15 76 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.95 +0.11 74 0 0 0
30DEC26 7.75 P 0.15 0.15 0.15 0.13 0.00 37 50 62 +50
30DEC26 8.00 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 0.00 37 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 +0.01 38 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 0.49 +0.01 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 +0.01 38 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 +0.01 38 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 +0.02 38 0 53 0
30DEC26 10.50 P 0.00 0.00 0.00 1.04 +0.03 38 0 73 0
30DEC26 11.00 P 0.00 0.00 0.00 1.32 +0.03 38 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 1.64 +0.04 38 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.99 +0.05 39 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.37 +0.05 39 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.77 +0.05 40 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.20 +0.07 41 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.64 +0.07 42 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.11 +0.08 44 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.58 +0.08 45 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.07 +0.09 47 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.56 +0.09 49 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 6.07 +0.10 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.55 +0.09 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.03 +0.10 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.52 +0.12 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.01 +0.11 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.50 +0.11 59 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.99 +0.11 60 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.34 +0.02 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.41 +0.02 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.49 +0.03 37 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.57 +0.03 37 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.66 +0.04 37 0 8 0
30MAR27 9.50 P 0.00 0.00 0.00 0.76 +0.04 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.87 +0.04 37 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.98 +0.05 37 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.24 +0.06 38 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.53 +0.07 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.84 +0.07 38 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.18 +0.07 38 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 2.55 +0.08 39 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.93 +0.08 39 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.34 +0.08 40 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.77 +0.09 41 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.21 +0.09 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.66 +0.09 42 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.13 +0.10 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.56 +0.06 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.07 +0.10 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.55 +0.09 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.03 +0.10 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.52 +0.12 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.01 +0.11 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.50 +0.11 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.99 +0.11 52 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.42 -0.02 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.49 -0.02 35 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.57 -0.03 35 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.68 0.00 36 0 7 0
29JUN27 9.25 P 0.00 0.00 0.00 0.77 +0.01 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.88 +0.02 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.99 +0.02 36 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.11 +0.02 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.37 +0.05 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.66 +0.04 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.96 +0.02 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.30 +0.02 37 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.66 +0.03 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.04 +0.03 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.34 -0.06 36 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.77 +0.07 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.21 +0.09 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.66 +0.09 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.13 +0.10 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.56 +0.06 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.07 +0.10 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.55 +0.09 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.03 +0.10 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.52 +0.12 44 0 0 0
TOTAL PUT 192 28,147 -987
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$ 1.00
29JUN26 0.55 C 0.00 0.00 0.00 0.46 -0.02 351 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.41 -0.02 308 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.36 -0.02 268 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.31 -0.02 230 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.26 -0.02 195 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.21 -0.02 160 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.16 -0.02 127 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.11 -0.02 95 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.06 -0.02 61 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.01 0.00 86 0 160 0
29JUN26 1.15 C 0.00 0.00 0.00 0.01 0.00 110 0 126 0
29JUN26 1.20 C 0.00 0.00 0.00 0.01 0.00 132 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 152 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 170 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 187 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 203 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 218 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 232 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 246 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 259 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 283 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 326 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 363 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 380 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 396 0 0 0
30JUL26 0.55 C 0.00 0.00 0.00 0.46 - 170 0 0 -
30JUL26 0.60 C 0.00 0.00 0.00 0.41 -0.02 150 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.36 -0.02 131 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.31 -0.02 113 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.26 -0.02 97 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.21 -0.02 81 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.16 -0.02 65 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.11 -0.02 50 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.01 0.00 38 0 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.46 - 132 0 0 -
28AUG26 0.60 C 0.00 0.00 0.00 0.41 -0.02 116 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.36 -0.02 101 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.31 -0.02 88 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.26 -0.02 75 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.21 -0.02 63 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.16 -0.02 51 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28AUG26 1.10 C 0.02 0.02 0.02 0.02 -0.01 36 1 1 +1
28AUG26 1.15 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.46 - 109 0 0 -
29SEP26 0.60 C 0.00 0.00 0.00 0.41 -0.02 96 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.36 -0.02 84 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.31 -0.02 72 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.26 -0.02 62 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.16 -0.02 42 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.04 -0.01 41 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.02 -0.01 41 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 45 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 67 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.46 - 78 0 0 -
30DEC26 0.60 C 0.00 0.00 0.00 0.41 -0.02 68 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.36 -0.02 59 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.31 -0.02 51 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.26 -0.02 43 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.18 -0.02 38 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 100 0
30DEC26 1.05 C 0.00 0.00 0.00 0.09 -0.01 41 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.07 -0.01 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.04 -0.01 38 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.03 -0.01 37 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.02 -0.01 35 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 -0.01 31 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 49 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.46 - 62 0 0 -
30MAR27 0.60 C 0.00 0.00 0.00 0.41 -0.02 54 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.36 -0.02 47 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.07 -0.01 40 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.06 -0.01 40 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.05 -0.01 40 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.03 -0.01 38 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.02 -0.01 35 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.46 - 52 0 0 -
29JUN27 0.60 C 0.00 0.00 0.00 0.42 -0.01 51 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.37 -0.02 44 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.33 -0.02 42 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.14 -0.01 41 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.09 -0.01 40 0 10 0
29JUN27 1.25 C 0.00 0.00 0.00 0.08 -0.01 40 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.07 -0.01 40 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
TOTAL CALL 1 2,841 +1
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 +0.02 64 0 18 0
29JUN26 1.05 P 0.04 0.04 0.04 0.06 +0.03 59 30 154 0
29JUN26 1.10 P 0.00 0.00 0.00 0.10 +0.02 0 0 143 -79
29JUN26 1.15 P 0.13 0.13 0.13 0.15 +0.02 0 9 29 -9
29JUN26 1.20 P 0.00 0.00 0.00 0.20 +0.02 0 0 51 0
29JUN26 1.25 P 0.00 0.00 0.00 0.25 +0.02 0 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.30 +0.02 0 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.35 +0.02 0 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
30JUL26 0.55 P 0.00 0.00 0.00 0.01 - 127 0 0 -
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.04 +0.01 41 0 8 0
30JUL26 1.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 6 0
30JUL26 1.05 P 0.00 0.00 0.00 0.10 +0.02 41 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.22 +0.01 0 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.27 +0.02 0 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.32 +0.02 0 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 - 95 0 0 -
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.14 +0.01 31 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.28 +0.02 33 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.32 +0.02 0 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.43 +0.03 46 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 - 78 0 0 -
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.12 +0.01 37 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.15 +0.01 33 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.19 +0.01 32 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.23 +0.01 25 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.28 +0.02 29 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.33 +0.02 33 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.43 +0.03 40 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 35 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 +0.01 38 0 5 0
30DEC26 1.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.14 +0.01 35 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.18 +0.01 37 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.21 +0.01 34 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.25 +0.01 34 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.34 +0.02 36 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.38 +0.01 29 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.43 +0.02 32 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.83 +0.03 49 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.88 +0.03 51 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 +0.01 41 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 +0.01 39 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.11 +0.01 38 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.16 0.00 36 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.20 +0.01 38 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.23 +0.01 36 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.27 +0.01 37 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.31 +0.01 37 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.35 +0.01 36 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.39 +0.01 34 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.44 +0.02 37 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.48 +0.01 31 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.53 +0.02 33 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29JUN27 0.60 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.13 +0.01 39 0 2 0
29JUN27 1.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.33 +0.02 39 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.36 +0.01 36 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.40 +0.01 35 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.45 +0.02 38 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.49 +0.01 35 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.53 +0.01 30 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.58 +0.02 32 0 0 0
TOTAL PUT 39 901 -88
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$ 2.80
29JUN26 1.80 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.30 -0.02 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.20 -0.02 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.10 -0.02 0 0 0 0
29JUN26 2.80 C 0.02 0.02 0.02 0.03 -0.02 22 100 100 +100
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 54 0
29JUN26 3.20 C 0.01 0.01 0.01 0.01 0.00 80 2 101 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 93 0 76 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 106 0 56 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 118 0 14 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 130 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 140 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 151 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 161 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 180 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 206 0 2 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 222 0 2 0
30JUL26 1.95 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.61 -0.01 41 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.51 -0.01 34 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.31 -0.02 21 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30JUL26 2.90 C 0.05 0.05 0.05 0.06 -0.01 27 2 2 +2
30JUL26 3.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
30JUL26 3.10 C 0.00 0.00 0.00 0.02 0.00 29 0 35 0
30JUL26 3.20 C 0.02 0.02 0.02 0.01 0.00 29 1 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.86 -0.02 30 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.33 -0.03 24 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.14 -0.02 28 0 30 0
28AUG26 2.90 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
28AUG26 3.00 C 0.06 0.06 0.06 0.07 -0.01 29 2 10 -2
28AUG26 3.10 C 0.00 0.00 0.00 0.05 -0.01 30 0 72 0
28AUG26 3.20 C 0.00 0.00 0.00 0.03 -0.01 29 0 181 0
28AUG26 3.30 C 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.87 -0.02 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.82 -0.02 35 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.72 -0.02 30 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.62 -0.03 25 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.52 -0.03 20 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.43 -0.03 22 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.35 -0.03 24 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.22 -0.02 27 0 50 0
29SEP26 2.80 C 0.16 0.16 0.16 0.17 -0.03 27 30 30 +30
29SEP26 2.90 C 0.14 0.14 0.14 0.13 -0.01 28 2 5 +2
29SEP26 3.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.07 -0.02 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 -0.01 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 0.00 31 0 8 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 0.00 30 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 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 4.10 C 0.01 0.01 0.01 0.01 0.00 40 10 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.64 -0.03 21 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.55 -0.03 21 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.48 -0.03 25 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.28 -0.03 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.24 -0.01 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.13 -0.01 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.11 0.00 29 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 -0.01 27 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 0.00 29 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 0.00 28 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 27 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 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 28 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 31 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 34 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.91 -0.02 29 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.86 -0.02 27 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.76 -0.03 23 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.67 -0.04 23 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.59 -0.04 24 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.52 -0.03 25 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.18 -0.02 27 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.16 -0.01 28 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.13 -0.01 28 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.11 -0.01 28 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.08 0.00 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 -0.01 28 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 -0.01 24 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 0.92 -0.01 29 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.87 -0.02 27 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.79 -0.01 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.71 -0.01 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.63 -0.01 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.56 -0.01 28 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.50 0.00 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.39 0.00 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.33 -0.01 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.25 0.00 28 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.10 0.00 29 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.06 0.00 29 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 149 5,635 +132
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 219 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 196 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 185 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 132 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 112 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 93 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.04 +0.01 31 0 139 0
29JUN26 2.90 P 0.14 0.14 0.14 0.11 +0.01 32 1 110 0
29JUN26 3.00 P 0.21 0.22 0.21 0.21 +0.02 51 13 88 -29
29JUN26 3.10 P 0.00 0.00 0.00 0.31 +0.03 67 0 226 0
29JUN26 3.20 P 0.00 0.00 0.00 0.41 +0.02 82 0 42 0
29JUN26 3.30 P 0.00 0.00 0.00 0.52 +0.03 113 0 9 0
29JUN26 3.40 P 0.00 0.00 0.00 0.62 +0.03 127 0 31 0
29JUN26 3.50 P 0.00 0.00 0.00 0.72 +0.03 140 0 3 0
29JUN26 3.60 P 0.00 0.00 0.00 0.82 +0.03 154 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.93 +0.04 182 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.03 +0.04 194 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.13 +0.04 206 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.23 +0.04 218 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.33 +0.04 228 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.43 +0.04 238 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.53 +0.04 248 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.63 +0.04 258 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.73 +0.04 267 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.83 +0.04 276 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 69 0 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 57 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.02 0.00 25 0 15 0
30JUL26 2.70 P 0.00 0.00 0.00 0.05 +0.01 27 0 22 0
30JUL26 2.80 P 0.00 0.00 0.00 0.10 +0.02 29 0 47 0
30JUL26 2.90 P 0.16 0.16 0.16 0.16 +0.02 29 3 43 +3
30JUL26 3.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 83 0
30JUL26 3.10 P 0.00 0.00 0.00 0.32 +0.02 32 0 50 0
30JUL26 3.20 P 0.00 0.00 0.00 0.41 +0.02 33 0 16 0
30JUL26 3.30 P 0.00 0.00 0.00 0.52 +0.03 44 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.62 +0.03 50 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.72 +0.03 55 0 0 -1
30JUL26 3.60 P 0.00 0.00 0.00 0.82 +0.03 60 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.93 +0.04 71 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.03 +0.04 75 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.13 +0.04 80 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.23 +0.04 84 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.33 +0.04 88 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.43 +0.04 92 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.53 +0.04 96 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.63 +0.04 100 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.73 +0.04 103 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 74 0
28AUG26 2.50 P 0.00 0.00 0.00 0.03 0.00 29 0 10 0
28AUG26 2.60 P 0.00 0.00 0.00 0.05 +0.01 28 0 6 0
28AUG26 2.70 P 0.09 0.09 0.09 0.08 0.00 27 1 12 +1
28AUG26 2.80 P 0.00 0.00 0.00 0.13 +0.01 28 0 25 0
28AUG26 2.90 P 0.00 0.00 0.00 0.19 +0.01 29 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.26 +0.01 30 0 42 0
28AUG26 3.10 P 0.00 0.00 0.00 0.34 +0.01 31 0 17 0
28AUG26 3.20 P 0.00 0.00 0.00 0.43 +0.02 33 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.52 +0.02 34 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.62 +0.03 39 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.72 +0.03 43 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.82 +0.03 46 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.93 +0.04 54 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.03 +0.04 58 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.13 +0.04 61 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.23 +0.04 64 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.33 +0.04 68 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.43 +0.04 71 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.53 +0.04 74 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.63 +0.04 77 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.73 +0.04 80 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 29 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 27 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 0.00 28 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.11 0.00 28 0 109 0
29SEP26 2.80 P 0.00 0.00 0.00 0.15 0.00 27 0 23 0
29SEP26 2.90 P 0.00 0.00 0.00 0.21 0.00 28 0 32 0
29SEP26 3.00 P 0.00 0.00 0.00 0.28 0.00 29 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.36 +0.01 30 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.44 +0.01 30 0 0 0
29SEP26 3.30 P 0.58 0.58 0.58 0.53 +0.01 32 6 3 -6
29SEP26 3.40 P 0.00 0.00 0.00 0.63 +0.03 36 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.72 +0.03 36 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.82 +0.03 39 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.93 +0.04 46 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.03 +0.04 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.13 +0.04 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.23 +0.04 54 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.33 +0.04 57 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.43 +0.04 59 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.53 +0.04 62 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.63 +0.04 64 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.73 +0.04 67 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.83 +0.04 69 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 26 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 -0.01 25 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 0.00 26 0 15 0
30DEC26 2.70 P 0.16 0.16 0.16 0.16 +0.01 28 2 2 +2
30DEC26 2.80 P 0.00 0.00 0.00 0.20 0.00 27 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.25 -0.01 26 0 22 0
30DEC26 3.00 P 0.00 0.00 0.00 0.33 +0.02 28 0 18 0
30DEC26 3.10 P 0.00 0.00 0.00 0.40 +0.01 29 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.48 +0.01 30 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.56 +0.01 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.65 +0.02 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.74 +0.02 32 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.83 +0.02 33 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.93 +0.03 35 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.03 +0.03 37 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.13 +0.04 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.23 +0.04 42 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.33 +0.04 44 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.43 +0.04 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.53 +0.04 48 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.63 +0.04 49 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.73 +0.04 51 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.83 +0.04 53 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 26 0 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 0.09 +0.01 28 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 5 0
30MAR27 2.60 P 0.00 0.00 0.00 0.15 +0.01 27 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 0.00 0.00 0.00 0.25 +0.01 28 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.31 +0.02 28 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.37 +0.01 28 0 17 0
30MAR27 3.10 P 0.00 0.00 0.00 0.44 +0.01 29 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.52 +0.03 30 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.59 +0.02 29 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.67 +0.01 30 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.76 +0.03 31 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.85 +0.02 32 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.94 +0.02 32 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.04 +0.03 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.13 +0.03 34 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.23 +0.04 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.33 +0.04 38 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.43 +0.04 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.53 +0.04 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.63 +0.04 43 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.73 +0.04 44 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.83 +0.04 46 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JUN27 2.30 P 0.09 0.09 0.09 0.11 +0.02 28 1 1 +1
29JUN27 2.40 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.18 +0.02 28 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.22 +0.02 28 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.32 +0.02 27 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.44 +0.03 27 0 6 0
29JUN27 3.10 P 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.57 +0.02 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.65 +0.03 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.73 +0.03 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.81 +0.03 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.90 +0.03 28 0 0 0
29JUN27 3.70 P 0.97 0.97 0.97 0.98 +0.03 28 2 2 +2
29JUN27 3.80 P 0.00 0.00 0.00 1.07 +0.02 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.16 +0.03 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.25 +0.03 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.34 +0.02 28 0 0 0
TOTAL PUT 29 5,935 -27
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$ 21.78
29JUN26 9.75 C 0.00 0.00 0.00 12.06 -0.23 313 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.81 -0.23 303 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.31 -0.23 286 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.81 -0.24 269 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.31 -0.24 252 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.80 -0.25 221 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.30 -0.24 207 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.82 -0.22 219 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.32 -0.23 204 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.82 -0.22 190 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.32 -0.22 177 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.82 -0.22 164 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.32 -0.22 151 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.82 -0.22 139 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.32 -0.23 127 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.82 -0.23 115 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.30 -0.25 89 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 3.79 -0.26 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.29 -0.26 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.79 -0.26 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.30 -0.27 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.83 -0.26 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.96 -0.24 46 0 2 0
29JUN26 22.00 C 0.37 0.38 0.37 0.40 -0.19 48 32 199 +15
29JUN26 23.00 C 0.00 0.00 0.00 0.12 -0.11 49 0 274 0
29JUN26 24.00 C 0.03 0.04 0.03 0.03 -0.05 50 28 123 -13
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 226 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 144 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 122 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 177 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 104 0 187 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 124 0 313 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 134 0 402 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 143 0 219 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 152 0 371 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 161 0 152 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 169 0 358 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 177 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 184 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 192 0 88 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 199 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 206 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 213 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 219 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 226 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 232 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 238 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 250 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 261 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 274 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 286 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 298 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 309 0 8 0
30JUL26 16.50 C 0.00 0.00 0.00 5.43 - 59 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 4.95 -0.22 56 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.47 -0.26 53 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.95 -0.36 46 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.51 -0.24 45 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.10 -0.23 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.71 -0.22 46 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.34 -0.21 46 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.65 -0.18 44 0 15 0
30JUL26 22.00 C 0.00 0.00 0.00 1.16 -0.14 45 0 57 0
30JUL26 23.00 C 0.81 0.81 0.81 0.81 -0.09 46 4 149 +4
30JUL26 24.00 C 0.45 0.53 0.45 0.53 -0.09 46 18 72 +18
30JUL26 25.00 C 0.35 0.35 0.31 0.33 -0.06 46 20 74 +2
30JUL26 26.00 C 0.00 0.00 0.00 0.20 -0.04 46 0 93 0
30JUL26 27.00 C 0.12 0.14 0.12 0.12 -0.03 46 2 105 0
30JUL26 28.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 60 0
30JUL26 29.00 C 0.07 0.07 0.07 0.04 -0.01 47 5 109 0
30JUL26 30.00 C 0.05 0.05 0.05 0.02 -0.01 46 1 88 +1
30JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 98 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 78 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 99 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 62 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 123 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 84 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 5.60 - 55 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 5.15 -0.18 53 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.70 -0.19 51 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.30 -0.16 51 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.89 -0.13 50 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.42 -0.22 46 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.07 -0.21 46 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.74 -0.19 46 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.15 -0.10 46 0 15 0
28AUG26 22.00 C 1.53 1.68 1.53 1.62 -0.13 45 30 59 +30
28AUG26 23.00 C 1.27 1.27 1.26 1.23 -0.10 45 30 98 +30
28AUG26 24.00 C 0.00 0.00 0.00 0.92 -0.09 46 0 38 0
28AUG26 25.00 C 0.70 0.70 0.70 0.69 -0.07 46 15 45 +15
28AUG26 26.00 C 0.00 0.00 0.00 0.50 -0.07 46 0 38 0
28AUG26 27.00 C 0.39 0.39 0.39 0.36 -0.05 47 15 39 +15
28AUG26 28.00 C 0.00 0.00 0.00 0.25 -0.04 46 0 77 0
28AUG26 29.00 C 0.21 0.21 0.21 0.17 -0.03 46 12 130 0
28AUG26 30.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 3 0
28AUG26 31.00 C 0.12 0.12 0.12 0.08 -0.02 46 1 93 0
28AUG26 32.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 68 0
28AUG26 33.00 C 0.08 0.08 0.08 0.04 -0.01 47 1 95 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 49 0
28AUG26 36.00 C 0.04 0.04 0.04 0.01 0.00 46 2 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 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 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.73 - 49 0 0 -
29SEP26 17.00 C 0.00 0.00 0.00 5.32 -0.15 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.90 -0.11 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.51 -0.15 48 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.13 -0.19 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.71 -0.23 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.38 -0.17 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.07 -0.16 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.50 -0.12 45 0 0 0
29SEP26 22.00 C 2.06 2.08 2.03 2.00 -0.09 45 130 110 +110
29SEP26 23.00 C 1.63 1.64 1.63 1.64 -0.09 46 19 18 -11
29SEP26 24.00 C 1.31 1.31 1.31 1.31 -0.07 46 3 22 +3
29SEP26 25.00 C 1.04 1.04 1.04 1.02 -0.05 46 1 48 +1
29SEP26 26.00 C 0.00 0.00 0.00 0.79 -0.05 46 0 45 0
29SEP26 27.00 C 0.00 0.00 0.00 0.61 -0.04 46 0 20 0
29SEP26 28.00 C 0.00 0.00 0.00 0.47 -0.02 46 0 84 0
29SEP26 29.00 C 0.00 0.00 0.00 0.35 -0.02 46 0 36 0
29SEP26 30.00 C 0.00 0.00 0.00 0.27 -0.01 46 0 27 0
29SEP26 31.00 C 0.22 0.22 0.22 0.20 -0.01 46 1 43 +1
29SEP26 32.00 C 0.00 0.00 0.00 0.15 -0.01 46 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 45 0
29SEP26 36.00 C 0.07 0.07 0.07 0.05 0.00 46 2 348 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 0.00 47 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 0.00 47 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 0.00 46 0 618 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 44 0
30DEC26 16.50 C 0.00 0.00 0.00 6.01 - 49 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 5.60 -0.09 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.21 -0.06 47 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 4.84 -0.03 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.48 -0.01 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.15 +0.03 46 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 3.82 +0.04 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.53 +0.18 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.90 +0.12 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.43 +0.14 43 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 2.04 +0.16 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.75 +0.23 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.45 +0.23 44 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.20 +0.22 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.99 +0.18 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.82 +0.18 44 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 0.67 +0.16 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.55 +0.15 44 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.45 +0.14 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.37 +0.12 44 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.30 +0.11 44 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 +0.09 43 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.20 +0.08 44 0 1,447 0
30DEC26 36.00 C 0.25 0.25 0.25 0.16 +0.06 43 1 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.13 +0.06 43 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.11 +0.05 44 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.09 +0.04 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 +0.03 43 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 +0.03 44 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 6.22 - 48 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 5.85 -0.22 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.49 -0.21 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.15 -0.20 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.84 -0.18 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.53 -0.19 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.24 -0.17 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.97 -0.17 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.47 -0.14 45 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.04 -0.13 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.65 -0.12 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.31 -0.04 45 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 1.96 -0.08 44 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 1.70 -0.13 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.48 -0.07 44 0 251 0
30MAR27 28.00 C 0.00 0.00 0.00 1.32 -0.03 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.15 -0.05 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.00 -0.05 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.86 -0.04 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.75 -0.04 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.64 -0.04 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.57 -0.02 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.49 -0.02 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.42 -0.02 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.37 -0.02 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.27 -0.01 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.24 -0.01 44 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.18 0.00 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.16 0.00 44 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.14 0.00 44 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.08 0.00 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.66 - 50 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 6.33 -0.19 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.03 -0.15 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.73 -0.13 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.38 -0.19 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.11 -0.16 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.84 -0.16 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.58 -0.19 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.11 -0.13 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.68 -0.11 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.30 -0.10 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.98 -0.07 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.65 -0.10 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.39 -0.10 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.16 -0.09 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.94 -0.08 46 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.76 -0.08 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.58 -0.08 46 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 1.43 -0.06 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.29 -0.06 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.16 -0.06 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.05 -0.04 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.95 -0.05 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.86 -0.04 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.77 -0.04 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.70 -0.04 46 0 13 0
TOTAL CALL 373 22,568 +221
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 278 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 185 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 160 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 137 0 6 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 0.00 116 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 53 0 23 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 32 0
29JUN26 21.00 P 0.19 0.23 0.17 0.20 0.00 49 42 229 +2
29JUN26 22.00 P 0.66 0.66 0.58 0.63 +0.06 50 16 273 -16
29JUN26 23.00 P 0.00 0.00 0.00 1.34 +0.12 50 0 228 0
29JUN26 24.00 P 2.28 2.28 2.28 2.24 +0.22 49 2 104 -2
29JUN26 25.00 P 0.00 0.00 0.00 3.22 +0.25 0 0 78 -25
29JUN26 26.00 P 0.00 0.00 0.00 4.22 +0.26 0 0 97 0
29JUN26 27.00 P 5.40 5.40 5.40 5.24 +0.13 94 1 15 0
29JUN26 28.00 P 6.20 6.34 6.20 6.22 +0.19 0 2 37 0
29JUN26 29.00 P 0.00 0.00 0.00 7.41 +0.42 177 0 59 -14
29JUN26 30.00 P 0.00 0.00 0.00 8.22 +0.19 0 0 68 -48
29JUN26 31.00 P 0.00 0.00 0.00 9.22 +0.24 0 0 91 0
29JUN26 32.00 P 0.00 0.00 0.00 10.22 +0.24 0 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 11.23 +0.24 152 0 0 0
29JUN26 34.00 P 12.45 12.45 12.15 12.22 +0.23 0 8 9 0
29JUN26 35.00 P 0.00 0.00 0.00 13.22 +0.24 0 0 7 0
29JUN26 36.00 P 14.45 14.45 14.33 14.22 +0.24 0 2 25 0
29JUN26 37.00 P 15.33 15.33 15.32 15.22 +0.20 0 2 408 0
29JUN26 38.00 P 16.45 16.45 16.33 16.22 +0.23 0 2 52 0
29JUN26 39.00 P 0.00 0.00 0.00 17.22 +0.24 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 18.22 +0.20 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 19.22 +0.24 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 20.23 +0.25 226 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 21.22 +0.24 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 22.22 +0.24 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 23.22 +0.24 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 24.22 +0.24 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 25.23 +0.25 259 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 26.22 +0.24 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 27.22 +0.24 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 28.22 +0.24 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 30.72 +0.24 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 33.22 +0.24 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 35.72 +0.24 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 38.22 +0.24 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 - 46 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 0.05 0.00 46 0 3 0
30JUL26 17.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.13 +0.02 46 0 10 0
30JUL26 18.50 P 0.25 0.25 0.24 0.19 +0.03 46 16 17 +15
30JUL26 19.00 P 0.00 0.00 0.00 0.27 +0.03 46 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 0.38 +0.04 46 0 17 0
30JUL26 20.00 P 0.53 0.60 0.52 0.52 +0.05 46 6 516 +5
30JUL26 21.00 P 0.85 0.85 0.85 0.85 +0.04 45 3 73 +3
30JUL26 22.00 P 1.27 1.48 1.27 1.38 +0.11 47 32 133 +10
30JUL26 23.00 P 1.89 1.89 1.89 2.00 +0.13 47 7 112 -6
30JUL26 24.00 P 2.74 2.74 2.61 2.73 +0.15 48 32 197 +15
30JUL26 25.00 P 0.00 0.00 0.00 3.49 +0.20 46 0 121 0
30JUL26 26.00 P 4.69 4.69 4.30 4.38 +0.24 47 11 118 -8
30JUL26 27.00 P 5.60 5.60 5.60 5.27 +0.13 44 5 367 +5
30JUL26 28.00 P 0.00 0.00 0.00 6.22 +0.19 0 0 109 0
30JUL26 29.00 P 0.00 0.00 0.00 7.41 +0.42 69 0 85 0
30JUL26 30.00 P 0.00 0.00 0.00 8.22 +0.19 0 0 84 0
30JUL26 31.00 P 0.00 0.00 0.00 9.22 +0.24 0 0 24 0
30JUL26 32.00 P 0.00 0.00 0.00 10.22 +0.24 0 0 263 -45
30JUL26 33.00 P 0.00 0.00 0.00 11.23 +0.24 65 0 66 0
30JUL26 34.00 P 0.00 0.00 0.00 12.22 +0.23 0 0 180 0
30JUL26 35.00 P 0.00 0.00 0.00 13.22 +0.24 0 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 14.24 +0.26 80 0 120 0
30JUL26 37.00 P 0.00 0.00 0.00 15.24 +0.22 83 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 16.22 +0.23 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 17.24 +0.26 90 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 18.24 +0.22 93 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 19.24 +0.26 97 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 20.24 +0.26 100 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 21.22 +0.24 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 22.22 +0.24 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 23.22 +0.24 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 24.24 +0.26 111 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 25.23 +0.25 110 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 26.22 +0.24 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.13 - 47 0 0 -
28AUG26 17.00 P 0.25 0.25 0.25 0.18 +0.02 46 1 1 +1
28AUG26 17.50 P 0.00 0.00 0.00 0.25 +0.02 46 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.34 +0.04 47 0 22 0
28AUG26 18.50 P 0.00 0.00 0.00 0.44 +0.04 47 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.57 +0.05 47 0 1 0
28AUG26 19.50 P 0.70 0.70 0.70 0.72 +0.06 47 7 7 +7
28AUG26 20.00 P 0.91 0.91 0.86 0.88 +0.06 47 17 17 +1
28AUG26 21.00 P 1.25 1.25 1.25 1.29 +0.07 47 1 19 0
28AUG26 22.00 P 1.71 1.71 1.71 1.81 +0.10 47 15 21 +15
28AUG26 23.00 P 2.36 2.36 2.36 2.42 +0.15 47 2 20 +2
28AUG26 24.00 P 0.00 0.00 0.00 3.05 +0.12 46 0 13 0
28AUG26 25.00 P 0.00 0.00 0.00 3.77 +0.11 45 0 33 0
28AUG26 26.00 P 0.00 0.00 0.00 4.60 +0.11 46 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 5.42 +0.13 44 0 77 0
28AUG26 28.00 P 0.00 0.00 0.00 6.32 +0.12 43 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 7.41 +0.32 53 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 8.26 +0.18 46 0 20 0
28AUG26 31.00 P 0.00 0.00 0.00 9.22 +0.22 0 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 10.22 +0.22 0 0 42 0
28AUG26 33.00 P 0.00 0.00 0.00 11.23 +0.24 52 0 32 0
28AUG26 34.00 P 0.00 0.00 0.00 12.22 +0.23 0 0 18 0
28AUG26 35.00 P 0.00 0.00 0.00 13.22 +0.24 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.24 +0.26 63 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.24 +0.22 66 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.22 +0.23 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 17.24 +0.26 71 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 18.24 +0.22 74 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 19.24 +0.26 76 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 20.24 +0.26 79 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 21.22 +0.24 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.25 - 46 0 0 -
29SEP26 17.00 P 0.00 0.00 0.00 0.33 +0.04 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.43 +0.06 46 0 23 0
29SEP26 18.00 P 0.55 0.55 0.55 0.53 +0.05 46 3 45 0
29SEP26 18.50 P 0.00 0.00 0.00 0.67 +0.08 46 0 17 0
29SEP26 19.00 P 0.00 0.00 0.00 0.82 +0.09 46 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.98 +0.09 46 0 16 0
29SEP26 20.00 P 0.00 0.00 0.00 1.16 +0.09 46 0 56 0
29SEP26 21.00 P 1.58 1.58 1.58 1.58 +0.10 45 3 5 +1
29SEP26 22.00 P 1.99 2.11 1.99 2.11 +0.13 46 112 149 +108
29SEP26 23.00 P 0.00 0.00 0.00 2.69 +0.12 46 0 51 0
29SEP26 24.00 P 0.00 0.00 0.00 3.30 +0.10 44 0 517 0
29SEP26 25.00 P 0.00 0.00 0.00 3.99 +0.09 44 1 82 -1
29SEP26 26.00 P 0.00 0.00 0.00 4.79 +0.13 44 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 5.60 +0.12 43 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 6.48 +0.16 43 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 7.41 +0.16 45 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 8.32 +0.11 44 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 9.25 +0.16 42 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 10.22 +0.17 0 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 11.23 +0.19 45 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 12.22 +0.19 0 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 13.22 +0.19 0 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 14.24 +0.25 54 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 15.24 +0.22 57 0 215 -220
29SEP26 38.00 P 0.00 0.00 0.00 16.22 +0.23 0 0 0 -215
29SEP26 39.00 P 0.00 0.00 0.00 17.24 +0.25 61 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.24 +0.22 63 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.24 +0.25 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.24 +0.25 68 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.22 +0.20 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.22 +0.23 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.22 +0.23 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.24 +0.25 75 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 25.23 +0.21 75 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.22 +0.21 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.22 +0.23 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 28.22 +0.23 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 30.72 +0.20 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.22 +0.20 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 35.72 +0.23 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 38.22 +0.20 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.70 - 43 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.83 +0.21 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.98 +0.22 42 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 1.15 +0.24 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.33 +0.24 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.54 +0.27 42 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.74 +0.25 42 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.98 +0.27 42 0 0 0
30DEC26 21.00 P 2.26 2.26 2.26 2.48 +0.27 42 1 4 +1
30DEC26 22.00 P 0.00 0.00 0.00 3.04 +0.28 42 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 3.67 +0.31 41 0 35 0
30DEC26 24.00 P 0.00 0.00 0.00 4.33 +0.33 41 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 5.04 +0.44 40 1 45 +1
30DEC26 26.00 P 0.00 0.00 0.00 5.79 +0.41 40 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.57 +0.38 39 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 7.38 +0.38 38 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 8.21 +0.39 36 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 9.07 +0.39 34 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.94 +0.37 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.83 +0.36 0 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 11.73 +0.35 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 12.64 +0.33 0 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 13.56 +0.32 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 14.49 +0.31 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 15.42 +0.30 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.36 +0.29 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.84 +0.83 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.82 +0.80 44 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 19.79 +0.75 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.77 +0.77 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 21.75 +0.73 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 22.74 +0.75 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 23.72 +0.73 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 24.71 +0.72 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.69 +0.67 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.68 +0.67 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 27.66 +0.67 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.06 - 43 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 1.23 +0.08 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.40 +0.08 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.59 +0.09 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.79 +0.09 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.00 +0.09 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.23 +0.11 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.48 +0.11 43 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.00 +0.14 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.57 +0.14 42 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 4.18 +0.16 42 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 4.83 +0.16 42 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 5.52 +0.18 41 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 6.24 +0.18 41 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 7.00 +0.20 40 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 7.77 +0.20 40 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 8.58 +0.21 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.40 +0.21 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.24 +0.22 37 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 11.10 +0.22 35 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.97 +0.23 33 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.86 +0.24 28 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 13.76 +0.24 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 14.66 +0.24 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 15.58 +0.25 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.49 +0.24 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 17.84 +0.67 37 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 18.82 +0.72 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.79 +0.74 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 20.85 +0.84 44 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 21.82 +0.80 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 22.80 +0.81 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 23.77 +0.78 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 24.75 +0.76 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 25.73 +0.71 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 26.71 +0.70 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.69 +0.69 43 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.65 - 48 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 1.84 +0.06 48 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.05 +0.07 48 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.26 +0.07 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.51 +0.10 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.72 +0.08 47 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 2.99 +0.10 47 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 3.25 +0.10 47 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 3.78 +0.09 47 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 4.37 +0.09 47 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 5.02 +0.13 47 0 13 0
29JUN27 24.00 P 0.00 0.00 0.00 5.69 +0.13 47 0 2 0
29JUN27 25.00 P 0.00 0.00 0.00 6.35 +0.11 47 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 7.00 +0.07 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.74 +0.05 46 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.51 +0.07 46 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.32 +0.09 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.13 +0.08 46 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 10.93 +0.06 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.77 +0.07 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.63 +0.10 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.50 +0.11 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.38 +0.09 44 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.30 +0.14 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.17 +0.12 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.07 +0.14 42 0 0 0
TOTAL PUT 353 9,323 -408
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$ 78.05
26JUN26 49.00 C 0.00 0.00 0.00 29.08 - 250 0 0 -
26JUN26 50.00 C 0.00 0.00 0.00 28.12 -0.19 273 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 25.60 -0.21 234 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 23.13 -0.18 225 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 20.61 -0.20 190 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 18.12 -0.19 171 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 15.67 -0.14 163 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 13.12 -0.20 125 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 10.69 -0.13 118 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 8.28 -0.04 106 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 5.70 -0.12 70 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 3.18 -0.17 42 0 0 0
26JUN26 77.50 C 0.60 0.81 0.53 0.81 -0.27 20 39 283 +39
26JUN26 80.00 C 0.08 0.08 0.03 0.05 -0.22 23 115 503 +15
26JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.08 34 0 120 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 5 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 125 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 0.00 147 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.08 -0.22 147 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.12 -0.20 168 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.60 -0.22 141 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.13 -0.20 138 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.61 -0.22 115 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.12 -0.21 104 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 15.67 -0.16 101 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.12 -0.21 75 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.69 -0.16 73 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 8.28 -0.08 66 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 5.70 -0.18 43 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 3.18 -0.26 25 0 0 0
29JUN26 77.50 C 0.75 0.97 0.69 0.96 -0.19 17 97 461 +60
29JUN26 80.00 C 0.13 0.13 0.05 0.15 -0.12 20 409 2,214 +225
29JUN26 82.50 C 0.01 0.01 0.01 0.02 -0.07 23 45 1,914 +45
29JUN26 85.00 C 0.01 0.01 0.01 0.01 -0.03 31 20 6,750 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 4,806 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,955 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2,169 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,334 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 238 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 93 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 99 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 106 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 112 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 118 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 124 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 129 0 422 0
03JUL26 49.00 C 0.00 0.00 0.00 29.08 - 0 0 0 -
03JUL26 50.00 C 0.00 0.00 0.00 28.12 -0.22 119 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 25.60 -0.24 96 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 23.13 -0.24 98 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 20.61 -0.23 79 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 18.12 -0.23 72 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 15.67 -0.18 72 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 13.12 -0.23 52 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 10.69 -0.16 52 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 8.28 -0.08 47 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 5.70 -0.18 30 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 3.19 -0.25 18 0 0 0
03JUL26 77.50 C 0.95 1.12 0.95 1.12 -0.16 16 91 240 +60
03JUL26 80.00 C 0.14 0.21 0.14 0.22 -0.07 17 40 314 +20
03JUL26 82.50 C 0.05 0.05 0.05 0.03 -0.06 18 1 114 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 29.13 -0.34 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 28.18 -0.29 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 25.68 -0.30 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.13 -0.36 0 0 0 0
30JUL26 57.50 C 20.72 20.72 20.72 20.87 -0.12 54 1 2 +1
30JUL26 60.00 C 18.12 18.12 18.12 18.15 -0.36 0 1 1 +1
30JUL26 62.50 C 0.00 0.00 0.00 15.67 -0.32 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 13.23 -0.29 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.75 -0.27 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 8.28 -0.29 17 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 5.88 -0.13 16 0 12 0
30JUL26 75.00 C 3.33 3.33 3.33 3.60 -0.21 14 5 52 +5
30JUL26 77.50 C 1.68 1.72 1.55 1.89 -0.04 15 31 78 +18
30JUL26 80.00 C 0.63 0.75 0.60 0.85 -0.03 15 309 980 +179
30JUL26 82.50 C 0.29 0.30 0.24 0.39 +0.03 17 131 1,330 +11
30JUL26 85.00 C 0.14 0.14 0.10 0.18 +0.04 18 92 2,506 -47
30JUL26 87.50 C 0.06 0.06 0.06 0.09 +0.03 20 90 1,381 0
30JUL26 90.00 C 0.05 0.05 0.05 0.04 +0.02 21 2 1,701 0
30JUL26 92.50 C 0.00 0.00 0.00 0.03 +0.02 24 0 997 0
30JUL26 95.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 899 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 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 39 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 29.16 - 0 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 28.18 -0.41 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.68 -0.43 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.19 -0.30 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.87 -0.12 31 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.22 -0.29 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.73 -0.43 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.39 -0.28 18 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.92 -0.29 16 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 8.51 -0.30 16 0 0 0
28AUG26 72.50 C 5.75 5.75 5.75 6.21 -0.10 15 16 77 +16
28AUG26 75.00 C 3.77 4.02 3.73 4.02 -0.23 14 330 600 +330
28AUG26 77.50 C 2.24 2.37 2.17 2.37 -0.13 14 140 293 +62
28AUG26 80.00 C 1.30 1.30 1.10 1.36 -0.05 15 7 467 0
28AUG26 82.50 C 0.68 0.68 0.56 0.75 0.00 16 40 1,247 +29
28AUG26 85.00 C 0.32 0.32 0.32 0.41 +0.03 17 10 1,259 0
28AUG26 87.50 C 0.17 0.17 0.17 0.23 +0.04 18 160 434 0
28AUG26 90.00 C 0.11 0.11 0.10 0.13 +0.03 19 49 845 +20
28AUG26 92.50 C 0.07 0.07 0.07 0.07 +0.02 20 9 463 -9
28AUG26 95.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 +0.02 22 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 27 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 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 32 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.37 -0.20 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.37 -0.22 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.89 -0.22 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.34 -0.27 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.91 -0.21 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.41 -0.23 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.78 -0.38 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.40 -0.27 16 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.93 -0.28 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.51 -0.30 15 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.21 -0.25 15 0 0 0
29SEP26 75.00 C 3.89 4.17 3.81 4.17 -0.08 15 900 1,170 +900
29SEP26 77.50 C 2.23 2.23 2.23 2.40 -0.22 14 4 462 +4
29SEP26 80.00 C 1.28 1.41 1.21 1.36 -0.05 15 119 920 +106
29SEP26 82.50 C 0.73 0.73 0.73 0.75 0.00 15 30 1,831 -30
29SEP26 85.00 C 0.37 0.39 0.37 0.41 +0.03 16 33 5,006 -3
29SEP26 87.50 C 0.00 0.00 0.00 0.23 +0.04 17 0 3,209 0
29SEP26 90.00 C 0.13 0.13 0.13 0.13 +0.03 18 12 4,297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.07 +0.02 18 0 1,256 0
29SEP26 95.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 1,438 0
29SEP26 97.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 120 0
29SEP26 100.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 23 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 26 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 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 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 29.37 -0.20 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.37 -0.22 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.89 -0.22 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.34 -0.27 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.91 -0.21 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.41 -0.23 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.78 -0.38 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.40 -0.27 15 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.93 -0.28 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.54 -0.27 14 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.30 -0.22 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.50 0.00 15 0 218 0
30DEC26 77.50 C 2.80 2.85 2.80 2.94 -0.09 14 5 1,232 0
30DEC26 80.00 C 1.95 2.00 1.95 1.80 -0.02 14 11 1,553 0
30DEC26 82.50 C 1.23 1.36 1.23 1.13 -0.03 14 193 1,473 +190
30DEC26 85.00 C 0.93 0.93 0.93 0.69 -0.06 14 1 7,305 0
30DEC26 87.50 C 0.64 0.64 0.64 0.43 -0.05 15 2 3,897 -2
30DEC26 90.00 C 0.40 0.41 0.40 0.26 -0.06 15 13 4,335 -13
30DEC26 92.50 C 0.32 0.32 0.32 0.16 -0.05 15 50 784 +50
30DEC26 95.00 C 0.00 0.00 0.00 0.10 -0.04 15 0 884 0
30DEC26 97.50 C 0.00 0.00 0.00 0.06 -0.04 16 0 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 -0.03 16 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 -0.02 17 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.02 17 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 200 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 29.37 -0.20 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.37 -0.22 35 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 25.89 -0.22 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.34 -0.27 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.91 -0.22 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.41 -0.23 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.78 -0.38 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.41 -0.26 15 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 10.98 -0.25 15 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.70 -0.21 14 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.63 -0.18 14 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 5.04 -0.06 15 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 3.61 -0.09 14 0 1,020 0
30MAR27 80.00 C 0.00 0.00 0.00 2.51 -0.08 14 0 399 0
30MAR27 82.50 C 0.00 0.00 0.00 1.76 -0.06 14 0 397 0
30MAR27 85.00 C 1.45 1.45 1.45 1.21 -0.05 14 20 522 +20
30MAR27 87.50 C 1.10 1.10 1.05 0.81 -0.05 14 24 518 0
30MAR27 90.00 C 0.80 0.80 0.80 0.54 -0.04 14 1 912 0
30MAR27 92.50 C 0.63 0.63 0.63 0.36 -0.03 14 140 712 +140
30MAR27 95.00 C 0.00 0.00 0.00 0.23 -0.03 14 0 385 0
30MAR27 97.50 C 0.00 0.00 0.00 0.15 -0.02 15 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.10 -0.02 15 0 144 0
30MAR27 102.50 C 0.00 0.00 0.00 0.06 -0.02 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 -0.01 15 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 49.00 C 0.00 0.00 0.00 29.37 - 33 0 0 -
29JUN27 50.00 C 28.00 28.00 28.00 28.41 -0.18 33 2 6 +2
29JUN27 52.50 C 0.00 0.00 0.00 25.89 -0.22 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.34 -0.27 21 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.91 -0.22 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.41 -0.23 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.79 -0.37 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.46 -0.25 15 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.17 -0.23 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.12 -0.13 15 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.35 -0.18 15 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.90 +0.05 15 0 1 0
29JUN27 77.50 C 4.56 4.56 4.56 4.54 -0.06 15 114 116 +114
29JUN27 80.00 C 3.36 3.51 3.36 3.50 -0.09 15 353 488 +353
29JUN27 82.50 C 2.68 2.71 2.68 2.72 -0.10 15 270 299 +265
29JUN27 85.00 C 2.00 2.02 1.97 2.13 -0.08 15 2,902 2,929 +2,759
29JUN27 87.50 C 1.54 1.54 1.54 1.65 -0.07 16 4 506 +4
29JUN27 90.00 C 1.15 1.15 1.15 1.28 -0.05 16 40 245 +40
29JUN27 92.50 C 0.89 0.89 0.89 0.98 -0.04 16 45 292 +45
29JUN27 95.00 C 0.70 0.70 0.70 0.73 -0.07 16 45 182 +45
29JUN27 97.50 C 0.00 0.00 0.00 0.55 -0.07 16 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.41 -0.08 16 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.30 -0.10 17 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.23 -0.08 17 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.17 -0.07 17 0 0 0
29JUN27 110.00 C 0.22 0.22 0.22 0.13 -0.06 17 14 28 +14
29JUN27 112.50 C 0.00 0.00 0.00 0.10 -0.05 17 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.07 -0.05 17 0 0 0
TOTAL CALL 7,627 103,097 +6,083
26JUN26 49.00 P 0.00 0.00 0.00 0.01 - 231 0 0 -
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 191 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.03 +0.02 178 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.04 +0.03 162 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.05 +0.04 144 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.06 +0.05 125 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.07 +0.06 105 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 0.08 +0.07 85 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 0.09 +0.08 63 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 0.11 +0.07 41 0 50 0
26JUN26 77.50 P 0.25 0.38 0.25 0.25 -0.05 20 77 765 +1
26JUN26 80.00 P 2.41 2.41 2.21 1.99 -0.03 23 8 1,619 -6
26JUN26 82.50 P 0.00 0.00 0.00 4.45 +0.05 0 0 39 0
26JUN26 85.00 P 0.00 0.00 0.00 6.95 +0.02 0 0 0 -60
26JUN26 87.50 P 0.00 0.00 0.00 9.45 -0.04 0 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 11.95 -0.01 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 14.62 -0.01 139 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 17.05 +0.11 142 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 19.51 +0.11 146 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 21.97 -0.13 141 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 24.45 -0.15 0 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 26.95 -0.14 0 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 29.45 +0.10 0 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 32.06 +0.10 228 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 34.45 -0.26 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 121 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 +0.02 112 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 +0.03 102 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 +0.04 91 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 +0.05 79 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 +0.06 67 0 394 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 +0.05 54 0 5,296 0
29JUN26 72.50 P 0.00 0.00 0.00 0.09 +0.05 40 0 4,667 0
29JUN26 75.00 P 0.03 0.05 0.03 0.11 +0.01 26 386 4,921 +299
29JUN26 77.50 P 0.28 0.52 0.28 0.35 -0.01 16 465 5,195 +17
29JUN26 80.00 P 1.48 2.36 1.48 2.06 +0.04 19 67 5,665 -50
29JUN26 82.50 P 4.33 4.80 4.33 4.51 +0.11 30 198 1,983 -935
29JUN26 85.00 P 6.86 7.35 6.86 6.95 +0.02 0 55 5,039 -152
29JUN26 87.50 P 9.70 9.70 9.70 9.46 -0.03 45 3 1,275 0
29JUN26 90.00 P 0.00 0.00 0.00 11.95 -0.01 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 14.62 -0.01 89 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 17.19 +0.25 106 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.51 +0.11 95 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.97 -0.13 92 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 24.46 -0.14 96 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.97 -0.12 108 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.46 +0.11 110 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.06 +0.10 147 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 34.46 -0.25 124 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.96 +0.24 130 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.51 +0.30 158 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.96 +0.24 143 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 - 109 0 0 -
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.02 +0.01 90 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.03 +0.02 84 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.04 +0.03 76 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.05 +0.04 68 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.06 +0.05 59 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.07 +0.06 50 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.08 +0.05 40 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.09 +0.05 30 0 0 0
03JUL26 75.00 P 0.09 0.10 0.09 0.11 +0.01 19 9 15 +5
03JUL26 77.50 P 0.45 0.66 0.45 0.50 +0.02 15 134 347 +115
03JUL26 80.00 P 2.27 2.27 2.27 2.13 +0.11 17 4 109 +4
03JUL26 82.50 P 0.00 0.00 0.00 4.51 +0.11 23 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 6.95 +0.02 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 9.46 -0.03 35 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 11.95 -0.01 0 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 14.62 -0.01 67 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 17.19 +0.25 80 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 19.64 +0.24 85 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 21.99 -0.11 75 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 24.61 +0.01 97 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 27.16 +0.07 108 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 29.64 +0.29 113 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 32.16 +0.20 122 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 47 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.05 +0.04 34 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.06 +0.05 29 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.07 +0.04 25 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 422 0
30JUL26 72.50 P 0.12 0.12 0.09 0.13 -0.04 16 82 330 +25
30JUL26 75.00 P 0.32 0.39 0.32 0.39 -0.01 15 314 2,528 +74
30JUL26 77.50 P 1.00 1.23 1.00 1.05 +0.05 14 172 2,785 +92
30JUL26 80.00 P 2.30 2.70 2.30 2.66 +0.20 16 48 3,302 +12
30JUL26 82.50 P 4.40 4.90 4.40 4.58 +0.04 15 77 2,348 +68
30JUL26 85.00 P 6.80 7.30 6.80 7.01 +0.08 19 38 630 -149
30JUL26 87.50 P 9.50 9.50 9.50 9.74 +0.25 30 5 940 0
30JUL26 90.00 P 0.00 0.00 0.00 11.95 -0.01 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 14.62 -0.01 36 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 17.19 +0.25 43 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 19.64 +0.23 45 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.05 -0.05 46 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 24.61 +0.01 52 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 27.16 +0.07 58 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 29.64 +0.23 60 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 32.16 +0.20 65 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 34.49 -0.22 58 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 36.96 +0.24 58 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 39.55 +0.34 69 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 - 40 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 0.02 +0.01 34 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 39 0
28AUG26 62.50 P 0.00 0.00 0.00 0.05 +0.04 25 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.06 +0.03 22 0 0 0
28AUG26 67.50 P 0.06 0.06 0.06 0.07 +0.01 19 90 156 +90
28AUG26 70.00 P 0.00 0.00 0.00 0.11 -0.04 16 0 141 0
28AUG26 72.50 P 0.29 0.34 0.29 0.30 -0.03 15 243 411 +3
28AUG26 75.00 P 0.67 0.83 0.67 0.71 -0.02 15 177 1,750 +90
28AUG26 77.50 P 1.74 1.80 1.66 1.57 +0.13 15 89 1,901 +20
28AUG26 80.00 P 3.27 3.37 3.09 2.98 +0.09 15 67 2,101 +32
28AUG26 82.50 P 5.15 5.38 5.15 5.06 +0.27 18 100 846 -14
28AUG26 85.00 P 7.41 7.41 7.36 7.12 +0.19 17 60 1,058 -60
28AUG26 87.50 P 9.98 9.98 9.71 9.74 +0.25 23 90 499 -90
28AUG26 90.00 P 0.00 0.00 0.00 11.95 -0.01 0 0 439 0
28AUG26 92.50 P 0.00 0.00 0.00 14.62 -0.01 29 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 17.19 +0.25 33 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 19.66 +0.25 36 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.19 +0.09 40 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 24.62 +0.02 41 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.16 +0.07 45 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.65 +0.24 48 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.16 +0.20 51 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 34.61 -0.10 52 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 37.11 +0.21 54 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 39.61 +0.21 56 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 0.02 +0.01 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 +0.02 23 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 -0.02 18 0 251 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 -0.05 16 0 446 0
29SEP26 67.50 P 0.23 0.23 0.20 0.21 -0.08 15 61 309 +29
29SEP26 70.00 P 0.40 0.43 0.40 0.49 -0.09 15 380 3,581 +191
29SEP26 72.50 P 0.85 0.94 0.83 1.00 -0.08 14 245 1,959 -125
29SEP26 75.00 P 1.64 1.84 1.64 1.86 -0.02 13 54 3,774 -8
29SEP26 77.50 P 2.88 3.25 2.88 3.15 +0.04 13 130 2,372 +3
29SEP26 80.00 P 5.05 5.20 4.88 4.96 +0.16 12 98 5,154 +35
29SEP26 82.50 P 7.12 7.12 7.12 7.04 +0.17 10 1 1,873 0
29SEP26 85.00 P 9.55 9.55 9.55 9.55 +0.19 13 5 1,983 0
29SEP26 87.50 P 0.00 0.00 0.00 11.99 +0.22 14 0 455 0
29SEP26 90.00 P 0.00 0.00 0.00 14.45 +0.65 15 0 620 0
29SEP26 92.50 P 0.00 0.00 0.00 16.62 +0.41 0 0 411 0
29SEP26 95.00 P 0.00 0.00 0.00 18.82 +0.15 0 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 21.40 +0.25 0 0 100 0
29SEP26 100.00 P 0.00 0.00 0.00 23.88 +0.25 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 26.37 +0.02 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.47 -0.13 0 0 90 0
29SEP26 107.50 P 0.00 0.00 0.00 31.32 +0.24 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 34.03 +0.23 0 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.51 +0.46 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.34 -0.22 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.77 -0.26 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.97 +0.48 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 0.02 +0.01 18 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 +0.01 17 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.11 0.00 15 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.25 +0.01 15 0 877 0
30DEC26 67.50 P 0.47 0.48 0.47 0.48 +0.01 14 1,750 2,221 +1,620
30DEC26 70.00 P 0.79 0.79 0.79 0.92 +0.05 14 10 3,437 +10
30DEC26 72.50 P 0.00 0.00 0.00 1.59 +0.09 14 0 919 0
30DEC26 75.00 P 2.23 2.50 2.23 2.55 +0.14 14 6 5,462 +5
30DEC26 77.50 P 3.80 3.85 3.80 3.85 +0.20 13 9 4,790 -3
30DEC26 80.00 P 5.50 5.50 5.50 5.45 +0.14 13 5 3,472 -5
30DEC26 82.50 P 7.41 7.41 7.30 7.39 +0.16 12 35 1,379 +5
30DEC26 85.00 P 0.00 0.00 0.00 9.81 -0.05 14 0 788 0
30DEC26 87.50 P 0.00 0.00 0.00 12.12 +0.22 14 0 171 0
30DEC26 90.00 P 0.00 0.00 0.00 14.52 +0.65 15 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 16.65 +0.38 0 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 19.10 +0.40 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 21.61 +0.42 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 24.04 +0.40 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 26.56 +0.21 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.04 +0.44 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.51 +0.41 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.03 +0.23 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.51 +0.45 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 38.96 +0.40 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.45 +0.42 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0.02 +0.01 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.07 +0.02 16 0 1 0
30MAR27 60.00 P 0.17 0.17 0.17 0.14 +0.03 15 2 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.26 +0.04 15 0 60 0
30MAR27 65.00 P 0.42 0.42 0.42 0.48 +0.06 15 1 405 0
30MAR27 67.50 P 0.67 0.67 0.67 0.82 +0.09 14 140 437 0
30MAR27 70.00 P 0.00 0.00 0.00 1.35 +0.13 14 0 852 0
30MAR27 72.50 P 1.84 1.90 1.84 2.08 +0.15 14 61 133 +18
30MAR27 75.00 P 2.85 2.92 2.79 3.04 +0.16 14 353 941 +289
30MAR27 77.50 P 0.00 0.00 0.00 4.29 +0.18 13 1 354 -1
30MAR27 80.00 P 0.00 0.00 0.00 5.80 +0.19 13 0 461 0
30MAR27 82.50 P 0.00 0.00 0.00 7.63 +0.16 13 0 902 0
30MAR27 85.00 P 0.00 0.00 0.00 9.96 +0.10 14 0 227 0
30MAR27 87.50 P 0.00 0.00 0.00 12.21 +0.24 14 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 14.56 +0.61 14 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 16.69 +0.21 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.12 +0.41 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.61 +0.24 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.09 +0.25 0 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 26.56 +0.21 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.04 +0.25 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 31.53 +0.25 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.03 +0.23 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.51 +0.27 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.98 +0.27 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 41.46 +0.25 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 - 16 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29JUN27 55.00 P 0.14 0.14 0.14 0.05 0.00 15 2 2 +2
29JUN27 57.50 P 0.21 0.21 0.21 0.12 +0.01 15 2 2 +2
29JUN27 60.00 P 0.34 0.34 0.34 0.24 +0.01 15 1 224 0
29JUN27 62.50 P 0.00 0.00 0.00 0.45 +0.02 15 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.79 +0.04 15 0 69 0
29JUN27 67.50 P 1.25 1.25 1.25 1.27 +0.05 15 30 36 +30
29JUN27 70.00 P 1.95 1.97 1.95 1.88 0.00 15 60 284 0
29JUN27 72.50 P 2.80 2.82 2.71 2.74 +0.01 15 2,871 3,105 +2,871
29JUN27 75.00 P 3.80 4.00 3.80 3.89 +0.07 15 6 262 0
29JUN27 77.50 P 5.29 5.38 5.22 5.22 +0.07 15 343 458 +211
29JUN27 80.00 P 6.90 6.90 6.90 6.81 +0.10 16 70 251 +70
29JUN27 82.50 P 0.00 0.00 0.00 8.59 +0.04 16 0 40 0
29JUN27 85.00 P 0.00 0.00 0.00 10.44 +0.17 15 0 229 0
29JUN27 87.50 P 0.00 0.00 0.00 12.56 +0.17 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.80 +0.38 16 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 16.93 +0.31 12 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.28 +0.42 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 21.67 +0.30 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.11 +0.27 0 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 26.56 +0.21 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 29.05 +0.26 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 31.53 +0.25 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 34.05 +0.25 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 36.51 +0.27 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.98 +0.27 0 0 0 0
TOTAL PUT 9,790 121,573 +4,680
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$ 6.57
29JUN26 4.80 C 0.00 0.00 0.00 1.80 -0.10 171 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.70 -0.10 162 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.60 -0.10 152 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.35 -0.10 130 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.10 -0.10 108 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.85 -0.10 87 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.59 -0.11 57 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.34 -0.12 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.14 -0.09 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.05 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 81 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 368 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 995 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 1,663 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,397 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 102 0 1,082 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1,160 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 123 0 1,105 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 133 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 143 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 152 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 161 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 169 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 185 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 200 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 215 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 228 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 241 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 253 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 265 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 276 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 286 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 296 0 10 0
30JUL26 4.80 C 0.00 0.00 0.00 1.82 -0.09 68 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.72 -0.09 64 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.63 -0.08 64 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.35 -0.12 43 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.12 -0.10 43 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.87 -0.08 34 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.63 -0.08 28 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.41 -0.10 24 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.26 -0.07 26 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.14 -0.06 25 0 2 0
30JUL26 7.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 50 0
30JUL26 7.25 C 0.05 0.05 0.05 0.03 -0.03 25 13 135 +10
30JUL26 7.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 1,143 0
30JUL26 7.75 C 0.02 0.02 0.02 0.01 0.00 29 50 1,669 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2,080 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 495 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 759 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 462 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.82 -0.11 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.72 -0.10 44 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.63 -0.09 45 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.37 -0.10 35 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.12 -0.10 29 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.88 -0.11 25 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.69 -0.09 28 0 55 0
28AUG26 6.25 C 0.00 0.00 0.00 0.47 -0.10 23 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.33 -0.08 25 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.22 -0.06 25 0 100 0
28AUG26 7.00 C 0.15 0.15 0.14 0.14 -0.04 26 34 60 +26
28AUG26 7.25 C 0.11 0.11 0.11 0.08 -0.04 25 1 188 0
28AUG26 7.50 C 0.06 0.06 0.06 0.05 -0.02 26 50 332 +50
28AUG26 7.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 914 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 28 0 532 0
28AUG26 8.25 C 0.03 0.03 0.03 0.01 0.00 28 30 1,339 +30
28AUG26 8.50 C 0.02 0.02 0.02 0.01 0.00 31 30 444 +30
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 63 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.85 -0.08 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.75 -0.07 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.65 -0.07 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.38 -0.09 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.14 -0.08 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.90 -0.09 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.69 -0.09 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.50 -0.08 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.34 -0.08 25 0 30 0
29SEP26 6.75 C 0.27 0.27 0.26 0.22 -0.07 25 4 9 +4
29SEP26 7.00 C 0.18 0.18 0.18 0.14 -0.05 25 117 253 +117
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.04 24 0 1,484 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 732 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 376 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 1,114 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 601 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 327 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 409 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 215 0
30DEC26 4.80 C 0.00 0.00 0.00 1.85 -0.08 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.75 -0.07 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.65 -0.07 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.40 -0.07 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.15 -0.07 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.93 -0.07 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.73 -0.06 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.55 -0.07 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 -0.08 25 0 0 0
30DEC26 6.75 C 0.35 0.35 0.35 0.31 -0.05 25 36 37 +36
30DEC26 7.00 C 0.28 0.28 0.28 0.22 -0.05 24 50 127 +50
30DEC26 7.25 C 0.22 0.22 0.22 0.16 -0.03 24 196 326 +176
30DEC26 7.50 C 0.18 0.18 0.18 0.12 -0.02 25 120 719 +120
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.02 24 0 459 0
30DEC26 8.00 C 0.13 0.13 0.13 0.06 -0.01 25 100 3,324 +100
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 24 0 275 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 456 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 38 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30DEC26 10.00 C 0.03 0.03 0.03 0.01 0.00 29 75 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 1.85 -0.08 39 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.75 -0.07 37 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.65 -0.09 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.41 -0.06 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.18 -0.06 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.97 -0.07 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.79 -0.07 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.64 -0.07 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.51 -0.09 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 -0.08 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 -0.06 25 0 19 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 -0.05 25 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.05 25 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.04 25 0 63 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 -0.02 25 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.03 25 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.02 25 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN27 4.80 C 0.00 0.00 0.00 1.85 -0.08 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.75 -0.10 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.65 -0.09 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.42 -0.06 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.21 -0.06 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.03 -0.05 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.87 -0.05 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.73 -0.05 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.61 -0.05 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.51 -0.07 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.42 -0.07 25 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 -0.06 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.29 -0.05 25 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 -0.05 25 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.19 -0.04 25 0 20 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 -0.04 25 0 7 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
29JUN27 9.00 C 0.14 0.14 0.14 0.08 -0.02 25 650 1,563 +650
29JUN27 9.25 C 0.00 0.00 0.00 0.07 -0.02 25 0 9 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 -0.02 25 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 105 0
TOTAL CALL 1,556 41,560 +1,399
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 296 0
29JUN26 6.75 P 0.15 0.19 0.15 0.20 +0.07 26 8 261 -2
29JUN26 7.00 P 0.39 0.42 0.39 0.44 +0.12 39 70 999 -70
29JUN26 7.25 P 0.00 0.00 0.00 0.68 +0.11 0 0 20 -810
29JUN26 7.50 P 0.00 0.00 0.00 0.93 +0.11 0 0 338 -135
29JUN26 7.75 P 0.00 0.00 0.00 1.18 +0.10 0 0 15 -1,066
29JUN26 8.00 P 0.00 0.00 0.00 1.43 +0.12 0 0 0 -140
29JUN26 8.25 P 0.00 0.00 0.00 1.68 +0.11 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.93 +0.12 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.18 +0.11 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.43 +0.10 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.68 +0.10 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.93 +0.11 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.18 +0.11 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.43 +0.11 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.93 +0.11 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.43 +0.11 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.93 +0.11 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.43 +0.11 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.93 +0.11 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.43 +0.11 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.93 +0.10 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.43 +0.10 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.93 +0.10 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.43 +0.12 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 39 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.07 +0.02 24 0 410 0
30JUL26 6.50 P 0.15 0.15 0.14 0.16 +0.03 24 11 130 +11
30JUL26 6.75 P 0.00 0.00 0.00 0.29 +0.05 23 0 476 0
30JUL26 7.00 P 0.00 0.00 0.00 0.46 +0.05 21 0 954 0
30JUL26 7.25 P 0.00 0.00 0.00 0.71 +0.10 28 0 1,655 0
30JUL26 7.50 P 0.93 0.93 0.93 0.96 +0.12 34 8 1,041 -4
30JUL26 7.75 P 0.00 0.00 0.00 1.18 +0.10 0 0 420 0
30JUL26 8.00 P 0.00 0.00 0.00 1.43 +0.09 0 0 63 -5
30JUL26 8.25 P 0.00 0.00 0.00 1.68 +0.10 0 0 0 -48
30JUL26 8.50 P 0.00 0.00 0.00 1.93 +0.10 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.18 +0.09 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.43 +0.10 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.68 +0.09 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.93 +0.10 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.18 +0.10 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.43 +0.09 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.93 +0.09 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 29 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 6.00 P 0.05 0.05 0.05 0.06 +0.01 24 30 30 +30
28AUG26 6.25 P 0.12 0.12 0.12 0.13 +0.03 24 2 2 +2
28AUG26 6.50 P 0.22 0.22 0.21 0.23 +0.04 25 7 214 -3
28AUG26 6.75 P 0.00 0.00 0.00 0.37 +0.06 25 0 208 0
28AUG26 7.00 P 0.46 0.46 0.46 0.53 +0.06 24 6 575 +6
28AUG26 7.25 P 0.73 0.73 0.73 0.75 +0.10 27 18 114 +8
28AUG26 7.50 P 0.93 0.93 0.93 0.98 +0.11 30 5 383 0
28AUG26 7.75 P 1.20 1.20 1.20 1.21 +0.11 31 10 859 -10
28AUG26 8.00 P 1.40 1.40 1.40 1.45 +0.11 33 5 540 -5
28AUG26 8.25 P 0.00 0.00 0.00 1.68 +0.10 0 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 1.93 +0.10 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.18 +0.09 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.43 +0.10 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.68 +0.09 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.93 +0.10 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.18 +0.10 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.43 +0.09 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.93 +0.09 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 225 0
29SEP26 5.50 P 0.04 0.04 0.04 0.05 +0.01 23 2 48 +2
29SEP26 5.75 P 0.00 0.00 0.00 0.10 +0.02 23 0 271 0
29SEP26 6.00 P 0.13 0.15 0.13 0.18 +0.03 23 718 769 +529
29SEP26 6.25 P 0.22 0.25 0.22 0.29 +0.05 23 90 948 +60
29SEP26 6.50 P 0.39 0.40 0.39 0.43 +0.07 23 7 817 +7
29SEP26 6.75 P 0.00 0.00 0.00 0.59 +0.08 22 0 389 0
29SEP26 7.00 P 0.00 0.00 0.00 0.81 +0.12 24 0 4,878 0
29SEP26 7.25 P 0.00 0.00 0.00 1.00 +0.10 21 0 2,971 0
29SEP26 7.50 P 0.00 0.00 0.00 1.21 +0.08 0 0 696 0
29SEP26 7.75 P 0.00 0.00 0.00 1.44 +0.09 0 0 227 0
29SEP26 8.00 P 0.00 0.00 0.00 1.67 +0.09 0 0 338 0
29SEP26 8.25 P 0.00 0.00 0.00 1.91 +0.08 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.15 +0.08 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.39 +0.08 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.63 +0.08 0 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.87 +0.07 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.11 +0.07 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.35 +0.07 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.59 +0.08 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.09 +0.08 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.61 +0.11 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.08 +0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.58 +0.07 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.07 +0.08 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.57 +0.06 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.07 +0.07 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.59 +0.11 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.06 +0.07 0 0 10 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 4.90 P 0.03 0.03 0.03 0.03 +0.01 24 150 150 +150
30DEC26 5.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 +0.02 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 +0.03 24 0 14 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 +0.04 24 0 317 0
30DEC26 6.00 P 0.23 0.23 0.23 0.28 +0.05 24 2 248 +2
30DEC26 6.25 P 0.00 0.00 0.00 0.39 +0.05 23 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.53 +0.07 23 0 3,185 0
30DEC26 6.75 P 0.65 0.65 0.65 0.71 +0.11 24 1 229 +1
30DEC26 7.00 P 0.00 0.00 0.00 0.86 +0.08 22 0 534 0
30DEC26 7.25 P 0.00 0.00 0.00 1.05 +0.08 22 0 53 0
30DEC26 7.50 P 0.00 0.00 0.00 1.25 +0.07 20 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.47 +0.08 16 0 189 0
30DEC26 8.00 P 0.00 0.00 0.00 1.69 +0.07 0 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 1.92 +0.07 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.16 +0.07 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.39 +0.07 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.87 +0.07 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.11 +0.06 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.35 +0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.60 +0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.09 +0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.61 +0.09 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.08 +0.06 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.58 +0.06 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.08 +0.07 0 0 25 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.18 +0.02 24 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.26 +0.02 24 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.36 +0.04 24 0 73 0
30MAR27 6.25 P 0.41 0.41 0.41 0.47 +0.04 24 50 257 +50
30MAR27 6.50 P 0.00 0.00 0.00 0.61 +0.05 24 0 420 0
30MAR27 6.75 P 0.00 0.00 0.00 0.78 +0.08 24 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 0.93 +0.08 23 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 1.11 +0.08 23 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.30 +0.08 22 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.51 +0.08 21 0 40 0
30MAR27 8.00 P 1.70 1.70 1.70 1.72 +0.07 17 5 7 0
30MAR27 8.25 P 0.00 0.00 0.00 1.94 +0.07 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.40 +0.06 0 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 2.64 +0.08 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.87 +0.06 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.11 +0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.36 +0.06 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.60 +0.06 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.09 +0.05 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.10 +0.01 24 0 220 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.17 +0.02 24 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.24 +0.02 24 0 150 0
29JUN27 5.75 P 0.00 0.00 0.00 0.32 +0.03 24 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.42 +0.02 24 0 54 0
29JUN27 6.25 P 0.00 0.00 0.00 0.54 +0.04 24 0 113 0
29JUN27 6.50 P 0.00 0.00 0.00 0.68 +0.06 24 0 35 0
29JUN27 6.75 P 0.83 0.83 0.83 0.82 +0.05 24 30 38 +27
29JUN27 7.00 P 0.00 0.00 0.00 0.98 +0.05 23 0 46 0
29JUN27 7.25 P 0.00 0.00 0.00 1.16 +0.05 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.35 +0.05 23 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.55 +0.05 22 0 222 0
29JUN27 8.00 P 0.00 0.00 0.00 1.76 +0.05 21 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 1.97 +0.05 17 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.19 +0.06 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.42 +0.05 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.12 +0.05 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.37 +0.05 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.61 +0.06 0 0 0 0
TOTAL PUT 1,235 31,297 -1,413
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$ 12.05
29JUN26 7.75 C 0.00 0.00 0.00 4.30 -0.15 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.05 -0.13 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.80 -0.15 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.55 -0.15 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.30 -0.15 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.05 -0.15 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.80 -0.15 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.55 -0.16 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.30 -0.17 0 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.05 -0.16 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.55 -0.16 0 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.05 -0.12 0 0 48 0
29JUN26 11.50 C 0.00 0.00 0.00 0.57 -0.11 29 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 0.19 -0.09 28 0 362 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.03 31 0 646 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 626 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 585 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 704 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 509 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 101 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 112 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 131 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.30 -0.15 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.05 -0.16 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.80 -0.16 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.55 -0.16 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.30 -0.17 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.05 -0.16 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.55 -0.16 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.06 -0.11 30 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.60 -0.10 28 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 0.28 -0.07 27 0 30 0
30JUL26 12.50 C 0.12 0.12 0.12 0.13 -0.04 28 25 198 0
30JUL26 13.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 133 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 0.00 30 0 298 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 330 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.30 - 0 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 3.05 -0.16 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.80 -0.16 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.55 -0.16 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.30 -0.17 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.05 -0.16 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.55 -0.16 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.07 -0.10 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.67 -0.09 28 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.40 -0.06 27 0 73 0
28AUG26 12.50 C 0.24 0.24 0.24 0.25 -0.04 28 15 31 +15
28AUG26 13.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 16 0
28AUG26 14.00 C 0.00 0.00 0.00 0.05 0.00 29 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 0.00 30 0 116 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 0.00 31 0 240 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.80 -0.15 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.56 -0.14 59 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.30 -0.15 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.06 -0.15 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.81 -0.15 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.55 -0.16 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.32 -0.15 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.07 -0.14 39 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.56 -0.15 28 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.13 -0.10 29 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.79 -0.08 28 0 506 0
29SEP26 12.00 C 0.46 0.46 0.46 0.56 -0.07 28 120 1,051 +43
29SEP26 12.50 C 0.00 0.00 0.00 0.40 -0.05 29 0 638 0
29SEP26 13.00 C 0.23 0.23 0.23 0.27 -0.04 29 15 895 +15
29SEP26 13.50 C 0.00 0.00 0.00 0.18 -0.03 29 0 127 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 338 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 0.00 30 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 0.00 31 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.80 -0.15 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.56 -0.14 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.30 -0.15 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.06 -0.15 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.81 -0.15 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.55 -0.16 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.32 -0.15 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.07 -0.14 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.66 -0.10 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.34 -0.09 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.07 -0.08 28 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 0.81 -0.10 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 0.63 -0.06 27 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.48 -0.05 27 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.36 -0.04 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 -0.03 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 -0.03 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.02 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.80 -0.15 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.56 -0.14 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.30 -0.15 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.06 -0.15 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.81 -0.15 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.58 -0.13 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.38 -0.09 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.19 -0.02 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.80 -0.14 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.51 -0.13 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.30 -0.07 27 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.07 -0.06 27 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.85 -0.08 27 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 0.69 -0.04 27 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.55 -0.04 27 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.44 -0.03 27 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.35 -0.03 27 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 -0.02 27 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 -0.01 27 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.32 - 28 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 3.11 -0.10 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.91 -0.05 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.65 -0.08 25 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.47 -0.08 25 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.31 -0.07 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.06 -0.01 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.77 -0.07 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.47 -0.06 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.29 -0.05 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.06 -0.07 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.89 -0.04 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.75 -0.03 27 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.63 -0.02 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
TOTAL CALL 175 13,507 +73
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 173 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 162 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 130 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 273 0
29JUN26 11.50 P 0.05 0.05 0.03 0.02 0.00 31 40 462 0
29JUN26 12.00 P 0.21 0.29 0.21 0.15 +0.03 31 30 829 +30
29JUN26 12.50 P 0.52 0.54 0.52 0.48 +0.07 30 150 1,739 -149
29JUN26 13.00 P 0.00 0.00 0.00 0.98 +0.13 49 0 753 -37
29JUN26 13.50 P 0.00 0.00 0.00 1.49 +0.15 71 0 92 0
29JUN26 14.00 P 0.00 0.00 0.00 2.01 +0.17 96 0 130 -7
29JUN26 14.50 P 0.00 0.00 0.00 2.52 +0.18 117 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.96 +0.12 94 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 3.45 +0.11 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.95 +0.11 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.54 +0.20 182 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.04 +0.20 195 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.49 +0.15 178 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.98 +0.14 180 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.55 +0.21 235 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 40 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30JUL26 10.00 P 0.05 0.05 0.05 0.02 0.00 29 100 100 +100
30JUL26 10.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 300 0
30JUL26 11.00 P 0.21 0.21 0.21 0.16 +0.02 28 10 160 0
30JUL26 11.50 P 0.33 0.34 0.33 0.35 +0.04 28 2 439 +1
30JUL26 12.00 P 0.64 0.64 0.64 0.64 +0.08 29 150 384 +150
30JUL26 12.50 P 0.00 0.00 0.00 1.00 +0.09 29 0 294 0
30JUL26 13.00 P 0.00 0.00 0.00 1.46 +0.13 33 0 257 0
30JUL26 13.50 P 0.00 0.00 0.00 1.91 +0.14 32 0 169 0
30JUL26 14.00 P 0.00 0.00 0.00 2.39 +0.15 31 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 2.87 +0.11 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.37 +0.12 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.90 +0.15 50 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.40 +0.15 55 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.89 +0.14 54 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.39 +0.14 58 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.89 +0.17 62 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.39 +0.17 66 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.89 +0.14 69 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 +0.01 30 0 100 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 9.75 P 0.06 0.06 0.06 0.04 +0.01 28 130 208 +130
28AUG26 10.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.28 +0.04 28 0 22 0
28AUG26 11.50 P 0.00 0.00 0.00 0.47 +0.04 28 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.77 +0.09 29 0 21 0
28AUG26 12.50 P 0.00 0.00 0.00 1.08 +0.07 27 0 145 0
28AUG26 13.00 P 0.00 0.00 0.00 1.49 +0.09 28 0 31 0
28AUG26 13.50 P 0.00 0.00 0.00 1.99 +0.13 34 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 2.46 +0.19 36 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.97 +0.21 42 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.48 +0.23 48 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.96 +0.21 50 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.48 +0.23 56 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.97 +0.21 59 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.47 +0.22 63 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.97 +0.22 66 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.46 +0.22 68 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.96 +0.21 71 0 0 0
29SEP26 8.25 P 0.02 0.02 0.02 0.01 0.00 32 100 105 +100
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 30 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 0.00 30 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 0.00 30 0 18 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 0.00 30 0 31 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 75 0
29SEP26 10.50 P 0.29 0.29 0.29 0.25 +0.01 30 4 740 0
29SEP26 11.00 P 0.49 0.56 0.49 0.42 +0.03 30 45 227 +30
29SEP26 11.50 P 0.64 0.74 0.64 0.64 +0.03 30 75 745 +15
29SEP26 12.00 P 0.93 1.00 0.93 0.92 +0.04 31 30 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 1.26 +0.06 31 0 854 0
29SEP26 13.00 P 0.00 0.00 0.00 1.64 +0.07 32 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 2.06 +0.08 33 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.52 +0.09 35 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 3.00 +0.10 38 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 3.49 +0.10 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.00 +0.11 46 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.51 +0.11 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.03 +0.12 55 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.54 +0.11 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.06 +0.13 64 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.55 +0.12 66 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.06 +0.14 70 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 +0.01 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 0.00 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 0.00 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 +0.01 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 +0.01 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 +0.01 28 0 30 0
30DEC26 10.50 P 0.52 0.52 0.52 0.41 +0.02 28 1 18 +1
30DEC26 11.00 P 0.00 0.00 0.00 0.60 +0.03 28 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.83 +0.04 28 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 1.11 +0.08 29 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.43 +0.06 29 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.79 +0.07 29 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 2.18 +0.07 30 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.61 +0.09 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.06 +0.10 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.53 +0.10 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.02 +0.11 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.52 +0.11 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.03 +0.11 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.54 +0.11 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.06 +0.13 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.57 +0.14 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.07 +0.13 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.13 +0.01 28 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.17 +0.02 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.21 +0.02 28 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.26 +0.02 28 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.32 +0.02 28 0 222 0
30MAR27 10.00 P 0.45 0.45 0.45 0.39 +0.03 28 11 111 +11
30MAR27 10.50 P 0.61 0.61 0.61 0.55 +0.03 28 1 1 +1
30MAR27 11.00 P 0.81 0.81 0.81 0.75 +0.04 28 15 24 +15
30MAR27 11.50 P 0.00 0.00 0.00 0.99 +0.04 28 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.27 +0.05 28 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.58 +0.06 28 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.93 +0.07 29 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.30 +0.08 29 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.71 +0.09 30 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 3.14 +0.09 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.59 +0.10 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.05 +0.10 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.54 +0.11 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.04 +0.11 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.54 +0.11 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.06 +0.12 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.57 +0.12 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.08 +0.14 47 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.20 - 28 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.30 +0.02 28 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.37 +0.03 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.43 +0.03 28 0 0 0
29JUN27 10.00 P 0.59 0.59 0.59 0.51 +0.03 28 15 15 +15
29JUN27 10.50 P 0.00 0.00 0.00 0.69 +0.05 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.90 +0.05 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.15 +0.06 29 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.43 +0.07 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.73 +0.07 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.07 +0.08 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.43 +0.08 29 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.82 +0.09 30 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 3.23 +0.09 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.67 +0.10 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.12 +0.11 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.58 +0.10 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.06 +0.10 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.56 +0.11 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.06 +0.11 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.57 +0.12 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.09 +0.15 43 0 0 0
TOTAL PUT 909 14,601 +406
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$ 67.75
29JUN26 35.00 C 0.00 0.00 0.00 32.76 +0.53 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 31.76 +0.57 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.87 +0.69 251 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.76 +0.54 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 28.77 +0.58 161 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 27.77 +0.59 153 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 26.77 +0.55 145 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.77 +0.44 137 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.77 +0.65 130 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.87 +0.73 185 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.78 +0.64 134 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.77 +0.57 108 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.77 +0.45 100 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.88 +0.69 154 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.78 +0.57 107 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.77 +0.54 78 0 73 0
29JUN26 52.50 C 0.00 0.00 0.00 15.27 +0.57 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.77 +0.43 0 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 10.27 +0.74 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.77 +0.74 0 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 5.28 +0.78 28 0 15 0
29JUN26 65.00 C 2.39 2.42 1.85 2.89 +0.58 28 177 888 +139
29JUN26 67.50 C 0.55 1.14 0.52 0.94 +0.24 25 449 810 +236
29JUN26 70.00 C 0.10 0.25 0.10 0.16 +0.05 26 31 1,086 0
29JUN26 72.50 C 0.05 0.09 0.05 0.02 +0.01 28 30 950 -30
29JUN26 75.00 C 0.06 0.06 0.06 0.01 0.00 36 16 870 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 698 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 349 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 163 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 102 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 22.87 +0.44 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 21.87 +0.43 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 20.88 +0.43 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 19.89 +0.40 40 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 18.89 +0.40 35 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 17.90 +0.45 37 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 15.43 +0.46 37 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 12.91 +0.38 25 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 10.44 +0.73 25 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 8.04 +0.69 25 0 0 0
30JUL26 62.50 C 5.13 5.13 5.13 5.81 +0.58 25 15 15 +15
30JUL26 65.00 C 3.24 4.00 3.24 3.93 +0.57 25 45 97 +45
30JUL26 67.50 C 1.88 2.40 1.88 2.36 +0.39 25 80 342 +80
30JUL26 70.00 C 1.01 1.37 1.01 1.33 +0.26 25 111 256 -2
30JUL26 72.50 C 0.58 0.71 0.56 0.66 +0.13 25 50 308 +43
30JUL26 75.00 C 0.31 0.39 0.30 0.29 +0.06 25 9 508 +6
30JUL26 77.50 C 0.19 0.23 0.19 0.12 +0.03 25 37 259 +37
30JUL26 80.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 488 0
30JUL26 82.50 C 0.00 0.00 0.00 0.02 0.00 26 0 314 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 378 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 280 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 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 20.99 +0.41 30 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 19.89 +0.31 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 18.89 +0.40 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 17.90 +0.45 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 15.45 +0.48 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 13.14 +0.61 28 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.76 +0.69 27 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 8.55 +0.64 27 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 6.55 +0.56 27 0 30 0
28AUG26 65.00 C 0.00 0.00 0.00 4.85 +0.59 27 0 152 0
28AUG26 67.50 C 0.00 0.00 0.00 3.40 +0.43 27 0 224 0
28AUG26 70.00 C 2.05 2.15 2.05 2.30 +0.30 27 2 578 0
28AUG26 72.50 C 1.27 1.52 1.27 1.52 +0.23 27 16 312 -14
28AUG26 75.00 C 0.99 1.02 0.99 0.94 +0.15 27 17 307 0
28AUG26 77.50 C 0.00 0.00 0.00 0.56 +0.10 27 0 327 0
28AUG26 80.00 C 0.00 0.00 0.00 0.32 +0.06 27 0 197 0
28AUG26 82.50 C 0.00 0.00 0.00 0.17 +0.03 27 0 608 0
28AUG26 85.00 C 0.22 0.22 0.22 0.09 +0.01 27 1 180 +1
28AUG26 87.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 141 0
28AUG26 90.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 65 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 +0.01 29 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 27.01 +0.52 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.77 +0.44 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.02 +0.73 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.87 +0.57 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.87 +0.44 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 21.87 +0.43 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.99 +0.41 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.89 +0.31 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.93 +0.44 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.95 +0.49 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.53 +0.28 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.16 +0.51 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.97 +0.44 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.84 +0.60 26 0 59 0
29SEP26 62.50 C 0.00 0.00 0.00 6.92 +0.59 26 0 194 0
29SEP26 65.00 C 0.00 0.00 0.00 5.23 +0.53 26 0 121 0
29SEP26 67.50 C 0.00 0.00 0.00 3.82 +0.41 26 0 386 0
29SEP26 70.00 C 0.00 0.00 0.00 2.75 +0.31 26 0 705 0
29SEP26 72.50 C 0.00 0.00 0.00 1.96 +0.23 26 0 261 0
29SEP26 75.00 C 1.19 1.19 1.19 1.32 +0.14 26 15 564 -12
29SEP26 77.50 C 0.92 0.95 0.92 0.87 +0.11 26 30 289 +15
29SEP26 80.00 C 0.58 0.58 0.58 0.55 +0.07 26 15 2,141 0
29SEP26 82.50 C 0.00 0.00 0.00 0.34 +0.05 26 0 883 0
29SEP26 85.00 C 0.00 0.00 0.00 0.21 +0.03 26 0 153 0
29SEP26 87.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 75 0
29SEP26 90.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 106 0
29SEP26 92.50 C 0.20 0.20 0.20 0.04 0.00 26 1 20 +1
29SEP26 95.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 25.78 +0.32 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 25.02 +0.55 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.87 +0.39 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.87 +0.34 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 22.02 +0.47 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.04 +0.46 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.93 +0.32 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.98 +0.31 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.03 +0.31 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.79 +0.39 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.53 +0.33 24 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 11.51 +0.38 25 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 9.60 +0.59 25 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 7.91 +0.54 25 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 6.43 +0.49 25 0 1,019 0
30DEC26 67.50 C 0.00 0.00 0.00 5.13 +0.46 25 0 266 0
30DEC26 70.00 C 0.00 0.00 0.00 4.09 +0.50 25 0 105 0
30DEC26 72.50 C 0.00 0.00 0.00 3.23 +0.33 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.49 +0.26 26 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 1.89 +0.22 25 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 1.42 +0.19 25 0 108 0
30DEC26 82.50 C 0.00 0.00 0.00 1.06 +0.16 25 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 0.78 +0.12 25 0 43 0
30DEC26 87.50 C 0.00 0.00 0.00 0.56 +0.10 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.39 +0.06 25 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.29 +0.06 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.20 +0.04 25 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 24.15 +0.36 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.21 +0.35 28 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.33 +0.40 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.46 +0.46 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.54 +0.45 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.65 +0.47 28 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.75 +0.45 28 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.43 +0.34 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.38 +0.37 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.47 +0.40 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 10.67 +0.68 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 9.08 +0.64 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.65 +0.60 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 6.38 +0.54 25 0 74 0
30MAR27 70.00 C 4.78 4.78 4.78 5.30 +0.42 25 35 64 +35
30MAR27 72.50 C 0.00 0.00 0.00 4.41 +0.51 25 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 3.66 +0.44 25 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 2.96 +0.37 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 2.36 +0.31 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 1.90 +0.30 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.51 +0.24 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 1.17 +0.18 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 0.93 +0.18 25 0 23 0
30MAR27 92.50 C 0.91 0.91 0.91 0.73 +0.14 25 30 60 +30
30MAR27 95.00 C 0.00 0.00 0.00 0.55 +0.11 25 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 21.69 +0.38 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.80 +0.38 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.92 +0.30 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.07 +0.32 24 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.85 +0.27 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.84 +0.22 23 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 13.02 +0.32 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.47 +0.68 24 0 20 0
29JUN27 62.50 C 0.00 0.00 0.00 9.86 +0.57 24 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 8.46 +0.46 24 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 7.25 +0.41 24 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 6.18 +0.39 24 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 5.25 +0.35 24 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 4.44 +0.31 24 0 117 0
29JUN27 77.50 C 0.00 0.00 0.00 3.77 +0.34 25 0 108 0
29JUN27 80.00 C 0.00 0.00 0.00 3.20 +0.30 25 0 45 0
29JUN27 82.50 C 0.00 0.00 0.00 2.70 +0.27 25 0 0 0
29JUN27 85.00 C 2.22 2.22 2.22 2.28 +0.25 25 15 27 +15
29JUN27 87.50 C 0.00 0.00 0.00 1.87 +0.15 25 0 30 0
29JUN27 90.00 C 0.00 0.00 0.00 1.54 +0.15 25 0 0 0
29JUN27 92.50 C 1.33 1.33 1.33 1.27 +0.12 25 30 30 +15
TOTAL CALL 1,257 22,847 +655
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 205 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 197 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 189 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 181 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 173 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 166 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 159 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 152 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 145 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 138 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 131 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 125 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 119 0 310 0
29JUN26 48.00 P 0.03 0.03 0.03 0.01 0.00 113 1 195 -1
29JUN26 49.00 P 0.03 0.03 0.03 0.01 0.00 106 1 401 -1
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 407 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 377 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 351 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 388 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 562 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,019 0
29JUN26 65.00 P 0.18 0.21 0.14 0.08 -0.14 26 445 1,387 +419
29JUN26 67.50 P 1.16 1.38 0.69 0.71 -0.47 26 359 2,381 +284
29JUN26 70.00 P 2.90 3.06 2.82 2.42 -0.75 27 10 645 -7
29JUN26 72.50 P 4.94 4.94 4.94 4.89 -0.61 43 15 199 +15
29JUN26 75.00 P 0.00 0.00 0.00 7.25 -0.75 0 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 9.75 -0.75 0 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 12.53 -0.47 100 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.03 -0.47 113 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.36 -0.64 107 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.12 -0.48 146 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.58 -0.42 154 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.87 -0.63 139 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.37 -0.63 149 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 177 0
30JUL26 57.50 P 0.17 0.17 0.17 0.04 -0.01 26 3 153 +3
30JUL26 60.00 P 0.32 0.32 0.26 0.13 -0.06 25 22 593 +20
30JUL26 62.50 P 0.55 0.55 0.55 0.40 -0.14 25 2 332 0
30JUL26 65.00 P 1.31 1.31 0.98 0.98 -0.26 25 125 392 +108
30JUL26 67.50 P 0.00 0.00 0.00 1.93 -0.43 25 0 318 0
30JUL26 70.00 P 3.76 3.80 3.76 3.40 -0.59 25 6 127 +6
30JUL26 72.50 P 0.00 0.00 0.00 5.30 -0.56 26 0 121 0
30JUL26 75.00 P 0.00 0.00 0.00 7.40 -0.70 25 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 9.77 -0.74 25 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 12.53 -0.54 40 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 15.03 -0.55 45 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 17.36 -0.72 44 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 20.12 -0.48 58 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 22.58 -0.50 61 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 24.87 -0.71 57 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 27.37 -0.71 61 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 96 0
28AUG26 52.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 141 0
28AUG26 55.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 105 0
28AUG26 57.50 P 0.42 0.42 0.42 0.23 -0.06 27 1 113 0
28AUG26 60.00 P 0.00 0.00 0.00 0.52 -0.11 27 0 248 0
28AUG26 62.50 P 1.20 1.30 1.20 1.02 -0.18 27 2 322 -1
28AUG26 65.00 P 2.07 2.07 2.07 1.76 -0.28 27 3 547 +3
28AUG26 67.50 P 3.12 3.12 3.12 2.82 -0.42 27 2 182 0
28AUG26 70.00 P 0.00 0.00 0.00 4.22 -0.53 27 0 375 0
28AUG26 72.50 P 0.00 0.00 0.00 5.96 -0.52 27 0 242 0
28AUG26 75.00 P 0.00 0.00 0.00 7.88 -0.61 27 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 10.04 -0.52 27 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 12.61 -0.50 33 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 15.03 -0.55 35 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 17.50 -0.58 38 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 20.12 -0.48 45 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 22.58 -0.50 47 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 24.92 -0.66 46 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 27.50 -0.58 52 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29SEP26 45.00 P 0.12 0.12 0.12 0.01 0.00 29 4 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 45 0
29SEP26 50.00 P 0.23 0.23 0.23 0.04 -0.02 26 30 202 +30
29SEP26 52.50 P 0.00 0.00 0.00 0.11 -0.03 26 0 443 0
29SEP26 55.00 P 0.53 0.53 0.50 0.25 -0.07 26 43 392 +1
29SEP26 57.50 P 0.75 0.77 0.75 0.53 -0.10 26 37 367 +37
29SEP26 60.00 P 0.00 0.00 0.00 0.96 -0.19 26 0 427 0
29SEP26 62.50 P 0.00 0.00 0.00 1.65 -0.24 26 0 191 0
29SEP26 65.00 P 0.00 0.00 0.00 2.57 -0.33 27 0 463 0
29SEP26 67.50 P 4.02 4.02 4.02 3.75 -0.46 27 1 167 0
29SEP26 70.00 P 0.00 0.00 0.00 5.26 -0.52 27 0 320 0
29SEP26 72.50 P 7.01 7.01 7.01 7.03 -0.35 28 15 258 +15
29SEP26 75.00 P 0.00 0.00 0.00 8.72 -0.62 26 0 128 0
29SEP26 77.50 P 0.00 0.00 0.00 10.80 -0.76 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 13.39 -0.43 31 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 15.75 -0.39 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.18 -0.44 36 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 20.61 -0.49 38 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.04 -0.49 40 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.48 -0.49 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.94 -0.49 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 0.00 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 0.00 26 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.07 0.00 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 29 0
30DEC26 48.00 P 0.35 0.35 0.35 0.12 -0.02 25 1 884 -1
30DEC26 49.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 -0.02 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.41 -0.04 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.72 -0.06 25 0 165 0
30DEC26 57.50 P 0.00 0.00 0.00 1.17 -0.10 25 0 177 0
30DEC26 60.00 P 0.00 0.00 0.00 1.79 -0.16 25 0 429 0
30DEC26 62.50 P 0.00 0.00 0.00 2.58 -0.17 25 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 3.54 -0.20 25 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 4.74 -0.38 25 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 6.20 -0.55 25 0 131 0
30DEC26 72.50 P 0.00 0.00 0.00 7.82 -0.40 25 0 50 0
30DEC26 75.00 P 0.00 0.00 0.00 9.56 -0.50 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 11.83 -0.35 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.96 -0.31 28 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 16.17 -0.30 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.49 -0.24 30 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.83 -0.27 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.20 -0.33 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.61 -0.36 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.94 -0.49 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.24 0.00 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.31 0.00 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.38 0.00 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.48 0.00 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.79 -0.01 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.21 -0.03 25 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 1.77 -0.06 25 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 2.42 -0.11 25 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 3.23 -0.23 25 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 4.24 -0.27 24 0 49 0
30MAR27 67.50 P 0.00 0.00 0.00 5.44 -0.39 24 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 6.98 -0.27 25 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 8.55 -0.31 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 10.48 -0.07 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 12.38 -0.09 26 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 14.42 -0.26 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 16.51 -0.28 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.75 -0.24 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 21.02 -0.25 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.35 -0.26 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.71 -0.26 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.00 -0.43 30 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.42 -0.06 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.53 -0.05 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.62 -0.07 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.77 -0.06 25 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 1.15 -0.10 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.66 -0.14 25 0 19 0
29JUN27 57.50 P 0.00 0.00 0.00 2.30 -0.18 25 0 28 0
29JUN27 60.00 P 0.00 0.00 0.00 3.11 -0.20 25 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 4.08 -0.23 25 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 5.20 -0.28 26 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 6.46 -0.30 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 7.88 -0.38 26 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 9.47 -0.42 26 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 11.18 -0.48 26 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 13.02 -0.11 26 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 15.00 -0.27 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 17.05 -0.22 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.23 -0.30 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.46 -0.24 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.69 -0.24 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.97 -0.25 29 0 0 0
TOTAL PUT 1,128 23,139 +930
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 44.66
29JUN26 23.00 C 0.00 0.00 0.00 21.67 +0.18 175 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.67 +0.18 159 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.67 +0.18 141 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.67 +0.18 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.67 +0.18 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.67 +0.18 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.67 +0.18 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.67 +0.18 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.67 +0.18 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.67 +0.18 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.67 +0.17 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.67 +0.17 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.67 +0.17 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.67 +0.17 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.67 +0.17 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.67 +0.17 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.68 +0.18 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.68 +0.18 38 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 3.68 +0.18 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.68 +0.16 22 0 0 0
29JUN26 43.00 C 1.99 1.99 1.49 1.68 +0.11 14 24 34 -11
29JUN26 44.00 C 1.23 1.23 0.74 0.90 +0.05 23 92 114 +24
29JUN26 45.00 C 0.49 0.49 0.49 0.37 0.00 24 15 135 +15
29JUN26 46.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 99 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 168 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 119 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 113 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 157 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 58 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 80 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 98 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 110 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 132 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.76 +0.18 27 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.67 +0.08 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.77 +0.17 24 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.79 +0.17 25 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.83 +0.16 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.90 +0.15 25 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.01 +0.13 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.20 +0.11 25 0 0 0
30JUL26 43.00 C 2.72 2.80 2.70 2.43 +0.11 24 36 128 +21
30JUL26 44.00 C 0.00 0.00 0.00 1.80 +0.05 24 0 24 0
30JUL26 45.00 C 0.00 0.00 0.00 1.30 +0.05 25 0 97 0
30JUL26 46.00 C 0.00 0.00 0.00 0.90 +0.02 25 0 78 0
30JUL26 47.00 C 0.76 0.76 0.76 0.62 +0.03 25 1 165 +1
30JUL26 48.00 C 0.38 0.43 0.38 0.42 +0.01 26 17 178 -11
30JUL26 49.00 C 0.00 0.00 0.00 0.26 0.00 25 0 153 0
30JUL26 50.00 C 0.00 0.00 0.00 0.16 0.00 26 0 155 0
30JUL26 52.50 C 0.00 0.00 0.00 0.04 0.00 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 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.82 - 0 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 8.86 +0.21 23 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.93 +0.15 26 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.00 +0.15 26 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.11 +0.14 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.26 +0.12 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.46 +0.10 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.73 +0.09 27 0 0 0
28AUG26 43.00 C 3.29 3.29 3.04 3.04 +0.09 26 18 48 +18
28AUG26 44.00 C 0.00 0.00 0.00 2.45 +0.06 26 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 1.94 +0.06 26 0 83 0
28AUG26 46.00 C 0.00 0.00 0.00 1.53 +0.05 26 0 61 0
28AUG26 47.00 C 1.34 1.34 1.34 1.20 +0.05 27 14 81 +14
28AUG26 48.00 C 0.00 0.00 0.00 0.94 +0.05 27 0 59 0
28AUG26 49.00 C 0.69 0.69 0.69 0.70 +0.02 27 15 31 -15
28AUG26 50.00 C 0.53 0.53 0.53 0.51 0.00 27 15 307 +15
28AUG26 52.50 C 0.00 0.00 0.00 0.22 -0.01 27 0 348 0
28AUG26 55.00 C 0.15 0.15 0.15 0.09 0.00 27 24 25 +9
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 17.83 +0.18 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.84 +0.18 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.85 +0.18 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.85 +0.18 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.86 +0.18 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.79 +0.10 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.81 +0.10 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.84 +0.11 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.88 +0.30 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.93 +0.28 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.93 +0.15 20 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.15 +0.15 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.29 +0.14 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.47 +0.13 26 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.71 +0.12 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.01 +0.10 26 0 0 0
29SEP26 43.00 C 3.57 3.57 3.57 3.33 +0.06 25 10 16 +10
29SEP26 44.00 C 0.00 0.00 0.00 2.76 +0.06 25 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 2.25 +0.04 25 0 94 0
29SEP26 46.00 C 0.00 0.00 0.00 1.86 +0.06 26 0 31 0
29SEP26 47.00 C 0.00 0.00 0.00 1.52 +0.06 26 0 52 0
29SEP26 48.00 C 0.00 0.00 0.00 1.24 +0.06 26 0 163 0
29SEP26 49.00 C 0.96 0.96 0.96 0.98 +0.03 26 15 256 +15
29SEP26 50.00 C 0.00 0.00 0.00 0.77 +0.03 26 0 111 0
29SEP26 52.50 C 0.46 0.46 0.46 0.39 +0.01 26 3 101 0
29SEP26 55.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 162 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 0.00 26 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 0.00 26 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 27 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 14.85 +0.17 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.86 +0.18 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.79 +0.10 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.81 +0.10 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.88 +0.15 17 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.97 +0.20 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.10 +0.21 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.22 +0.17 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.36 0.00 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.55 -0.04 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.80 -0.07 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.10 -0.09 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.46 -0.12 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.86 -0.15 22 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.32 -0.16 22 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 2.85 -0.18 22 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.41 -0.19 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.03 -0.23 22 0 24 0
30DEC26 48.00 C 0.00 0.00 0.00 1.76 -0.19 23 0 28 0
30DEC26 49.00 C 1.59 1.78 1.59 1.46 -0.19 23 46 255 +16
30DEC26 50.00 C 1.55 1.55 1.55 1.21 -0.19 23 11 22 -11
30DEC26 52.50 C 0.00 0.00 0.00 0.73 -0.16 23 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.43 -0.12 22 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.23 -0.11 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.13 -0.07 22 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.07 -0.05 22 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 116 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 10.65 +0.22 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.81 +0.22 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.85 +0.23 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.06 +0.18 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.35 +0.16 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.57 +0.05 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.91 +0.03 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.31 +0.03 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.75 +0.01 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.22 +0.01 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.75 -0.01 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 3.30 -0.01 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.91 -0.06 23 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 2.54 +0.05 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.30 +0.10 24 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.99 +0.03 24 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 1.39 -0.04 23 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.95 -0.04 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.64 -0.04 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.41 -0.04 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.28 -0.02 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.98 - 25 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 10.19 +0.15 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.45 +0.14 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.72 +0.14 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.05 +0.14 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.38 +0.12 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.78 +0.12 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.19 +0.12 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.66 +0.11 25 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 4.99 -0.04 24 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 4.54 +0.09 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.11 +0.09 24 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.72 +0.08 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.36 +0.08 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.01 +0.06 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.72 +0.06 24 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.07 +0.05 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.56 +0.04 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.19 +0.03 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.87 +0.02 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.64 +0.02 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.47 +0.01 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.34 +0.01 24 0 0 0
TOTAL CALL 356 5,828 +110
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 215 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 134 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 114 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 104 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 95 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 211 0
29JUN26 43.00 P 0.00 0.00 0.00 0.06 -0.06 25 0 343 0
29JUN26 44.00 P 0.20 0.24 0.20 0.26 -0.13 25 7 234 -4
29JUN26 45.00 P 0.53 0.53 0.53 0.73 -0.18 26 3 370 +3
29JUN26 46.00 P 1.28 1.78 1.28 1.48 -0.20 28 42 266 -12
29JUN26 47.00 P 2.64 2.64 2.64 2.35 -0.19 24 10 219 0
29JUN26 48.00 P 0.00 0.00 0.00 3.34 -0.18 0 0 261 0
29JUN26 49.00 P 0.00 0.00 0.00 4.34 -0.18 0 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 5.34 -0.18 0 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 8.08 +0.06 104 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 10.34 -0.18 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.84 -0.18 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.34 -0.18 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.05 +0.03 174 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.51 -0.01 183 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.03 +0.01 201 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.50 -0.02 209 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.84 -0.18 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.40 -0.53 205 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 47 0
30JUL26 40.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 43 0
30JUL26 41.00 P 0.00 0.00 0.00 0.25 -0.05 26 0 89 0
30JUL26 42.00 P 0.54 0.54 0.54 0.44 -0.07 26 15 160 -1
30JUL26 43.00 P 0.00 0.00 0.00 0.72 -0.09 26 0 555 0
30JUL26 44.00 P 0.00 0.00 0.00 1.10 -0.13 26 0 223 0
30JUL26 45.00 P 0.00 0.00 0.00 1.61 -0.13 26 0 194 0
30JUL26 46.00 P 0.00 0.00 0.00 2.22 -0.13 26 0 99 0
30JUL26 47.00 P 0.00 0.00 0.00 2.86 -0.16 25 0 95 0
30JUL26 48.00 P 0.00 0.00 0.00 3.64 -0.17 25 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 4.50 -0.17 25 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 5.41 -0.18 25 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 8.08 +0.06 41 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 10.34 -0.18 0 0 0 -55
30JUL26 57.50 P 0.00 0.00 0.00 12.84 -0.18 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.34 -0.18 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.05 +0.03 69 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.51 -0.01 73 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.03 +0.01 80 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.50 -0.02 83 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.95 -0.07 85 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.45 -0.48 89 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.03 - 28 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.16 -0.03 27 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.26 -0.04 27 0 3 0
28AUG26 40.00 P 0.00 0.00 0.00 0.41 -0.06 27 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.62 -0.07 27 0 23 0
28AUG26 42.00 P 0.00 0.00 0.00 0.89 -0.10 27 0 26 0
28AUG26 43.00 P 1.39 1.39 1.39 1.24 -0.11 27 8 97 0
28AUG26 44.00 P 1.76 1.79 1.76 1.66 -0.10 27 30 93 +30
28AUG26 45.00 P 2.24 2.24 2.21 2.16 -0.16 27 19 128 +19
28AUG26 46.00 P 2.84 2.84 2.84 2.75 -0.09 27 10 159 +10
28AUG26 47.00 P 3.09 3.09 3.09 3.34 -0.16 27 12 125 +12
28AUG26 48.00 P 0.00 0.00 0.00 4.05 -0.17 27 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 4.83 -0.17 27 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 5.66 -0.18 27 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 8.15 -0.19 34 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 10.50 -0.02 36 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.84 -0.18 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.34 -0.18 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.05 +0.03 53 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.51 -0.01 57 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.03 +0.01 62 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.50 -0.02 65 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.95 -0.07 66 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 30.45 -0.48 70 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 0.00 28 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 0.00 27 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.35 -0.03 26 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.51 -0.04 26 0 11 0
29SEP26 40.00 P 0.75 0.75 0.75 0.72 -0.06 26 1 73 -1
29SEP26 41.00 P 0.00 0.00 0.00 0.99 -0.07 26 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 1.32 -0.09 26 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 1.72 -0.10 27 0 144 0
29SEP26 44.00 P 2.02 2.02 2.02 2.20 -0.08 27 15 155 +15
29SEP26 45.00 P 0.00 0.00 0.00 2.73 -0.08 27 0 95 0
29SEP26 46.00 P 0.00 0.00 0.00 3.34 -0.09 27 0 216 0
29SEP26 47.00 P 0.00 0.00 0.00 3.89 -0.13 26 0 223 0
29SEP26 48.00 P 0.00 0.00 0.00 4.58 -0.15 26 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 5.34 -0.14 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 6.13 -0.16 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 8.52 -0.18 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.89 -0.18 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.35 -0.18 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.82 -0.16 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.08 -0.37 40 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.54 -0.36 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.03 +0.01 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.50 -0.02 48 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.95 -0.07 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.45 -0.48 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.08 -0.05 23 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.12 -0.08 22 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.18 -0.11 22 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.28 -0.13 23 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.40 -0.16 22 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.56 -0.19 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.76 -0.23 22 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 1.01 -0.26 23 0 28 0
30DEC26 41.00 P 0.00 0.00 0.00 1.32 -0.28 23 0 18 0
30DEC26 42.00 P 1.98 1.99 1.98 1.68 -0.31 23 22 63 +9
30DEC26 43.00 P 2.41 2.41 2.41 2.09 -0.31 23 11 30 +4
30DEC26 44.00 P 0.00 0.00 0.00 2.56 -0.33 23 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 3.10 -0.32 23 0 390 0
30DEC26 46.00 P 3.90 3.90 3.90 3.69 -0.26 23 1 81 0
30DEC26 47.00 P 0.00 0.00 0.00 4.20 -0.37 22 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 4.89 -0.36 22 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 5.60 -0.36 22 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.37 -0.35 22 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 8.69 -0.32 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.99 -0.29 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.40 -0.26 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.84 -0.22 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.26 -0.22 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.67 -0.25 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.15 -0.22 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.50 -0.02 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.95 -0.07 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.45 -0.48 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.44 -0.06 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.56 -0.10 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.74 -0.11 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.99 -0.10 23 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 1.24 -0.10 24 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.55 -0.09 24 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.89 -0.09 24 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 2.28 -0.07 24 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.70 -0.08 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 3.17 -0.12 24 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 3.64 -0.19 23 0 47 0
30MAR27 46.00 P 0.00 0.00 0.00 4.19 -0.19 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.81 -0.20 23 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 5.44 -0.21 23 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.14 -0.21 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.06 -0.22 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.07 -0.22 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.26 -0.22 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.49 -0.17 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.84 -0.22 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.26 -0.22 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.67 -0.25 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.15 -0.22 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.50 -0.02 33 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.95 -0.07 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.45 -0.48 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.76 - 24 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 0.95 -0.03 25 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.22 -0.04 25 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.48 -0.04 25 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.80 -0.04 25 0 13 0
29JUN27 40.00 P 0.00 0.00 0.00 2.12 -0.06 25 0 21 0
29JUN27 41.00 P 0.00 0.00 0.00 2.52 -0.06 25 0 12 0
29JUN27 42.00 P 0.00 0.00 0.00 2.92 -0.07 25 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 3.40 -0.07 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.88 -0.08 25 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 4.43 -0.09 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.00 -0.09 25 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 5.61 +0.06 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.26 -0.11 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.93 -0.12 26 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.66 -0.12 26 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.30 -0.13 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.32 -0.16 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.49 -0.17 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.84 -0.22 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.26 -0.22 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.67 -0.25 29 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.15 -0.22 31 0 0 0
TOTAL PUT 206 8,450 +29
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 28.32
26JUN26 18.00 C 0.00 0.00 0.00 10.32 -1.05 0 0 0 0
26JUN26 18.50 C 0.00 0.00 0.00 9.82 -1.05 0 0 0 0
26JUN26 19.00 C 0.00 0.00 0.00 9.32 -1.05 0 0 0 0
26JUN26 19.50 C 0.00 0.00 0.00 8.82 -1.05 0 0 0 0
26JUN26 20.00 C 0.00 0.00 0.00 8.32 -1.05 0 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 7.32 -1.06 0 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 6.32 -1.06 0 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 5.32 -1.07 0 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 4.32 -1.08 0 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 3.38 -0.94 108 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 2.33 -1.03 53 0 0 0
26JUN26 27.00 C 1.69 1.69 1.33 1.41 -1.07 59 75 60 +60
26JUN26 28.00 C 0.93 0.93 0.60 0.67 -0.94 59 38 59 -15
26JUN26 29.00 C 0.73 0.73 0.21 0.27 -0.61 64 127 133 +83
26JUN26 30.00 C 0.30 0.30 0.10 0.09 -0.33 67 27 53 +12
26JUN26 31.00 C 0.10 0.11 0.08 0.03 -0.14 72 25 361 0
26JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.05 77 0 92 0
26JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 93 0 32 0
26JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 108 0 25 0
26JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 123 0 22 0
26JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 10.00 C 18.09 18.13 18.09 18.32 -0.98 0 125 155 +125
29JUN26 10.50 C 0.00 0.00 0.00 17.87 -1.07 397 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.37 -0.94 379 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.93 -0.88 414 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.43 -0.88 396 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.88 -0.93 341 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.43 -0.87 362 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.90 -0.91 327 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.35 -0.96 265 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.83 -0.98 207 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.33 -0.98 197 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.83 -0.98 186 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.42 -0.89 270 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 11.83 -0.98 167 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 11.35 -0.96 196 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 10.85 -1.07 186 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.41 -0.96 216 0 197 0
29JUN26 18.50 C 0.00 0.00 0.00 9.85 -1.02 166 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 9.33 -1.04 122 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 8.87 -1.00 163 8 18 0
29JUN26 20.00 C 0.00 0.00 0.00 8.33 -1.04 106 0 471 0
29JUN26 21.00 C 7.28 7.28 7.28 7.33 -1.05 90 3 95 0
29JUN26 22.00 C 0.00 0.00 0.00 6.37 -1.01 116 0 82 0
29JUN26 23.00 C 0.00 0.00 0.00 5.43 -0.96 118 0 1,272 0
29JUN26 24.00 C 0.00 0.00 0.00 4.35 -1.05 72 0 319 0
29JUN26 25.00 C 0.00 0.00 0.00 3.38 -0.96 67 760 842 -704
29JUN26 26.00 C 0.00 0.00 0.00 2.43 -0.96 59 0 1,301 0
29JUN26 27.00 C 0.00 0.00 0.00 1.51 -0.97 49 0 3,756 0
29JUN26 28.00 C 1.01 1.01 0.73 0.81 -0.88 47 994 4,231 -828
29JUN26 29.00 C 0.78 0.78 0.33 0.39 -0.61 50 131 5,886 -40
29JUN26 30.00 C 0.39 0.41 0.14 0.17 -0.35 52 520 7,123 -30
29JUN26 31.00 C 0.17 0.18 0.05 0.07 -0.17 54 1,050 3,404 +42
29JUN26 32.00 C 0.06 0.08 0.02 0.03 -0.07 58 185 1,602 +81
29JUN26 33.00 C 0.03 0.03 0.01 0.01 -0.02 58 68 1,274 -8
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,522 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,744 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,427 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 95 0 799 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 103 0 419 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 111 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 118 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 126 0 213 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 133 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 140 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 146 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 153 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 159 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 165 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 171 0 807 0
03JUL26 18.00 C 0.00 0.00 0.00 10.41 -0.96 187 0 0 0
03JUL26 18.50 C 0.00 0.00 0.00 9.85 -1.02 146 0 0 0
03JUL26 19.00 C 0.00 0.00 0.00 9.33 -1.04 103 0 0 0
03JUL26 19.50 C 0.00 0.00 0.00 8.87 -1.00 142 0 0 0
03JUL26 20.00 C 0.00 0.00 0.00 8.33 -1.04 88 0 0 0
03JUL26 21.00 C 0.00 0.00 0.00 7.33 -1.05 72 0 0 0
03JUL26 22.00 C 0.00 0.00 0.00 6.37 -1.01 102 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 5.43 -1.00 103 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 4.35 -1.08 64 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 3.38 -0.98 60 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 2.43 -0.98 53 0 0 0
03JUL26 27.00 C 1.77 1.77 1.55 1.52 -1.00 45 75 75 +75
03JUL26 28.00 C 0.87 0.93 0.87 0.86 -0.85 46 69 202 +67
03JUL26 29.00 C 0.78 0.78 0.78 0.46 -0.55 49 15 275 -15
03JUL26 30.00 C 0.44 0.51 0.23 0.23 -0.34 51 132 677 +57
03JUL26 31.00 C 0.12 0.12 0.12 0.11 -0.19 53 10 621 0
03JUL26 32.00 C 0.00 0.00 0.00 0.05 -0.10 54 0 229 0
03JUL26 33.00 C 0.02 0.03 0.02 0.03 -0.04 58 60 60 +43
03JUL26 34.00 C 0.02 0.02 0.02 0.01 -0.03 57 15 15 +11
03JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
03JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
03JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 12.42 -0.98 142 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.84 -1.00 113 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.35 -1.07 112 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 10.85 -1.07 107 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 10.41 -0.96 115 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.85 -1.06 96 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 9.33 -1.04 76 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.90 -0.97 97 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.40 -0.97 92 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.34 -1.04 67 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.37 -1.01 67 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.43 -1.00 65 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.36 -1.07 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.44 -0.97 46 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 2.56 -1.03 42 0 169 0
30JUL26 27.00 C 2.35 2.35 1.85 1.98 -0.79 46 363 2,778 +273
30JUL26 28.00 C 1.49 1.49 1.45 1.44 -0.65 45 14 1,813 +10
30JUL26 29.00 C 1.09 1.10 1.00 1.03 -0.52 45 68 1,686 -39
30JUL26 30.00 C 1.05 1.05 0.70 0.74 -0.38 45 64 1,573 -28
30JUL26 31.00 C 0.66 0.67 0.51 0.52 -0.28 45 141 704 -8
30JUL26 32.00 C 0.54 0.55 0.34 0.37 -0.18 46 130 1,151 -34
30JUL26 33.00 C 0.32 0.32 0.25 0.26 -0.12 47 36 1,503 +5
30JUL26 34.00 C 0.23 0.23 0.17 0.17 -0.08 47 219 882 -175
30JUL26 35.00 C 0.00 0.00 0.00 0.12 -0.04 47 0 671 0
30JUL26 36.00 C 0.10 0.10 0.10 0.08 -0.02 48 10 727 +10
30JUL26 37.00 C 0.00 0.00 0.00 0.06 0.00 49 0 436 0
30JUL26 38.00 C 0.00 0.00 0.00 0.04 0.00 49 0 161 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 0.00 50 0 193 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 0.00 51 0 1,120 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 127 0
30JUL26 42.00 C 0.01 0.01 0.01 0.01 0.00 52 115 537 +115
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 10.85 -1.24 84 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.41 -0.96 89 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.85 -1.06 76 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.33 -1.27 62 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.90 -1.14 75 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.40 -1.15 71 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.34 -1.18 54 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.37 -1.01 53 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.43 -1.00 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.46 -0.97 44 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.67 -0.82 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.94 -0.78 42 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.39 -0.68 43 0 330 0
28AUG26 28.00 C 0.00 0.00 0.00 1.92 -0.65 43 0 885 0
28AUG26 29.00 C 0.00 0.00 0.00 1.52 -0.54 43 0 812 0
28AUG26 30.00 C 1.27 1.27 1.27 1.19 -0.41 43 30 389 +30
28AUG26 31.00 C 1.18 1.18 0.96 0.93 -0.33 44 45 398 +30
28AUG26 32.00 C 0.71 0.71 0.71 0.71 -0.26 44 4 290 0
28AUG26 33.00 C 0.00 0.00 0.00 0.54 -0.19 44 0 539 0
28AUG26 34.00 C 0.40 0.44 0.40 0.41 -0.13 44 19 818 -3
28AUG26 35.00 C 0.39 0.39 0.39 0.31 -0.09 44 10 422 -10
28AUG26 36.00 C 0.26 0.26 0.26 0.23 -0.05 44 10 2,000 0
28AUG26 37.00 C 0.21 0.21 0.21 0.17 -0.03 44 10 509 +10
28AUG26 38.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.09 0.00 45 0 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.07 0.00 45 0 80 0
28AUG26 41.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 24 0
28AUG26 43.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 138 0
29SEP26 14.50 C 0.00 0.00 0.00 13.84 -0.97 91 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.33 -1.07 83 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.83 -1.06 78 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.42 -0.98 90 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.84 -1.05 75 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.35 -1.07 74 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 10.85 -1.24 70 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.41 -0.96 74 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.85 -1.06 63 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.35 -1.25 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.90 -1.14 62 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 8.40 -1.15 59 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.34 -1.18 45 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 6.37 -1.01 44 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.49 -0.95 44 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.65 -0.88 42 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 3.95 -0.84 42 0 1,260 0
29SEP26 26.00 C 0.00 0.00 0.00 3.34 -0.72 42 0 1,812 0
29SEP26 27.00 C 2.88 2.88 2.88 2.79 -0.66 42 1 3,864 0
29SEP26 28.00 C 2.42 2.42 2.34 2.34 -0.56 42 45 1,566 -45
29SEP26 29.00 C 1.93 1.93 1.92 1.91 -0.57 42 30 1,268 0
29SEP26 30.00 C 1.62 1.62 1.52 1.56 -0.48 42 861 4,493 +667
29SEP26 31.00 C 1.23 1.23 1.23 1.28 -0.42 42 11 1,306 +11
29SEP26 32.00 C 0.00 0.00 0.00 1.05 -0.35 42 0 1,642 0
29SEP26 33.00 C 0.89 0.89 0.83 0.86 -0.31 43 117 3,298 +100
29SEP26 34.00 C 0.70 0.72 0.69 0.71 -0.25 43 37 2,689 +15
29SEP26 35.00 C 0.00 0.00 0.00 0.58 -0.21 44 0 2,652 0
29SEP26 36.00 C 0.48 0.48 0.48 0.48 -0.17 44 40 3,928 +20
29SEP26 37.00 C 0.00 0.00 0.00 0.39 -0.15 45 0 633 0
29SEP26 38.00 C 0.00 0.00 0.00 0.32 -0.14 45 0 1,200 0
29SEP26 39.00 C 0.00 0.00 0.00 0.26 -0.12 45 0 525 0
29SEP26 40.00 C 0.00 0.00 0.00 0.21 -0.10 45 0 186 0
29SEP26 41.00 C 0.00 0.00 0.00 0.17 -0.10 46 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.14 -0.09 46 0 46 0
29SEP26 43.00 C 0.00 0.00 0.00 0.12 -0.07 47 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.10 -0.06 47 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.08 -0.06 47 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 -0.06 48 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 -0.05 48 0 110 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 -0.05 49 0 124 0
30DEC26 16.00 C 0.00 0.00 0.00 12.42 -0.98 64 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.84 -1.05 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.35 -1.07 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.85 -1.24 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.41 -0.96 52 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 9.85 -1.06 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.35 -1.25 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.90 -1.14 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.40 -1.15 41 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.49 -1.03 39 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 6.70 -0.75 39 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 5.98 -0.79 39 0 70 0
30DEC26 24.00 C 0.00 0.00 0.00 5.29 -0.76 39 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 4.72 -0.67 40 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 4.15 -0.65 40 0 404 0
30DEC26 27.00 C 0.00 0.00 0.00 3.57 -0.68 39 0 1,522 0
30DEC26 28.00 C 3.10 3.10 3.10 3.09 -0.66 38 1 905 +1
30DEC26 29.00 C 0.00 0.00 0.00 2.71 -0.54 39 0 328 0
30DEC26 30.00 C 0.00 0.00 0.00 2.36 -0.53 39 0 380 0
30DEC26 31.00 C 2.05 2.05 2.05 2.05 -0.47 39 15 459 +15
30DEC26 32.00 C 1.94 1.94 1.94 1.79 -0.39 40 15 874 +15
30DEC26 33.00 C 1.54 1.54 1.54 1.56 -0.35 40 2 1,202 0
30DEC26 34.00 C 0.00 0.00 0.00 1.36 -0.33 40 0 2,244 0
30DEC26 35.00 C 1.30 1.30 1.30 1.19 -0.28 41 5 1,192 +5
30DEC26 36.00 C 0.00 0.00 0.00 1.04 -0.26 41 0 121 0
30DEC26 37.00 C 0.00 0.00 0.00 0.91 -0.22 41 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 0.79 -0.21 41 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.70 -0.17 42 0 29 0
30DEC26 40.00 C 0.00 0.00 0.00 0.61 -0.17 42 0 83 0
30DEC26 41.00 C 0.00 0.00 0.00 0.54 -0.14 42 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.47 -0.13 43 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.41 -0.13 43 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.36 -0.11 43 0 40 0
30DEC26 45.00 C 0.32 0.33 0.32 0.31 -0.11 43 14 80 0
30DEC26 46.00 C 0.00 0.00 0.00 0.27 -0.11 43 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.24 -0.10 43 0 2 0
30DEC26 48.00 C 0.25 0.25 0.25 0.21 -0.10 44 10 111 -1
30MAR27 16.00 C 0.00 0.00 0.00 12.42 -0.98 51 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 11.84 -1.05 43 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 11.35 -1.07 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.85 -1.24 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.41 -1.00 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.90 -1.01 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.48 -1.12 38 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.06 -1.00 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.64 -0.97 37 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.95 -0.81 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.20 -0.80 38 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.52 -0.72 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.88 -0.75 38 0 101 0
30MAR27 25.00 C 0.00 0.00 0.00 5.26 -0.72 38 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 4.75 -0.68 38 0 11 0
30MAR27 27.00 C 0.00 0.00 0.00 4.26 -0.61 38 0 157 0
30MAR27 28.00 C 4.13 4.13 3.72 3.79 -0.60 38 338 411 +293
30MAR27 29.00 C 3.36 3.40 3.36 3.38 -0.54 38 45 213 +45
30MAR27 30.00 C 3.06 3.06 3.06 3.02 -0.50 38 2 199 0
30MAR27 31.00 C 2.72 2.72 2.72 2.69 -0.42 38 13 168 +13
30MAR27 32.00 C 2.37 2.45 2.37 2.41 -0.45 39 25 320 0
30MAR27 33.00 C 0.00 0.00 0.00 2.14 -0.41 38 0 461 0
30MAR27 34.00 C 0.00 0.00 0.00 1.86 -0.43 38 0 272 0
30MAR27 35.00 C 0.00 0.00 0.00 1.62 -0.44 38 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.39 -0.47 38 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.22 -0.47 37 0 52 0
30MAR27 38.00 C 0.00 0.00 0.00 1.04 -0.47 37 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 0.89 -0.47 37 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 0.76 -0.46 37 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.64 -0.41 36 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.55 -0.40 36 0 30 0
30MAR27 43.00 C 0.00 0.00 0.00 0.46 -0.39 36 0 22 0
30MAR27 44.00 C 0.00 0.00 0.00 0.39 -0.36 36 0 146 0
29JUN27 17.50 C 0.00 0.00 0.00 11.01 -1.08 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.60 -0.91 37 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.20 -0.90 38 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.80 -0.89 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.41 -0.95 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.04 -0.93 38 8 13 +8
29JUN27 21.00 C 0.00 0.00 0.00 8.30 -0.87 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.62 -0.87 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.98 -0.83 37 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 6.37 -0.80 37 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 5.81 -0.69 37 0 111 0
29JUN27 26.00 C 0.00 0.00 0.00 5.33 -0.61 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.84 -0.61 38 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 4.31 -0.71 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.03 -0.69 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.65 -0.56 38 0 160 0
29JUN27 31.00 C 0.00 0.00 0.00 3.33 -0.49 38 0 23 0
29JUN27 32.00 C 0.00 0.00 0.00 3.11 -0.37 39 0 14 0
29JUN27 33.00 C 0.00 0.00 0.00 2.84 -0.35 39 0 97 0
29JUN27 34.00 C 0.00 0.00 0.00 2.53 -0.36 39 0 20 0
29JUN27 35.00 C 0.00 0.00 0.00 2.36 -0.28 40 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 2.17 -0.33 40 0 45 0
29JUN27 37.00 C 0.00 0.00 0.00 1.98 -0.30 40 0 46 0
29JUN27 38.00 C 0.00 0.00 0.00 1.83 -0.22 40 0 11 0
29JUN27 39.00 C 0.00 0.00 0.00 1.68 -0.22 40 0 101 0
29JUN27 40.00 C 0.00 0.00 0.00 1.55 -0.22 41 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 1.41 -0.22 41 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.29 -0.20 41 0 100 0
29JUN27 43.00 C 0.00 0.00 0.00 1.19 -0.15 41 0 1 0
TOTAL CALL 7,435 125,313 +364
26JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
26JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
26JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
26JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
26JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 102 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 89 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.01 74 0 40 0
26JUN26 27.00 P 0.15 0.15 0.15 0.13 +0.01 68 10 52 0
26JUN26 28.00 P 0.22 0.47 0.22 0.38 +0.12 63 77 293 +27
26JUN26 29.00 P 0.45 1.12 0.38 0.93 +0.39 61 114 114 +16
26JUN26 30.00 P 1.03 1.97 1.03 1.72 +0.65 55 167 197 +74
26JUN26 31.00 P 0.00 0.00 0.00 2.73 +0.90 81 0 165 0
26JUN26 32.00 P 0.00 0.00 0.00 3.71 +0.96 93 0 146 0
26JUN26 33.00 P 0.00 0.00 0.00 4.71 +1.00 112 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 5.71 +1.01 130 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 6.71 +1.01 147 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 7.76 +1.06 191 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 8.71 +1.01 178 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 9.71 +1.01 192 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 10.71 +1.01 206 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 11.71 +1.01 220 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 12.71 +1.01 233 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 13.71 +1.01 246 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 345 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 329 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 314 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 300 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 287 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 274 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 261 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 250 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 238 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 227 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 216 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 206 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 196 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 186 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 177 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 168 0 251 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 159 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 150 0 343 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 142 0 658 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 133 0 724 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,280 0
29JUN26 22.00 P 0.01 0.01 0.01 0.01 0.00 94 115 2,156 +27
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,783 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 +0.01 77 0 1,988 0
29JUN26 25.00 P 0.05 0.05 0.04 0.04 0.00 64 806 6,125 -45
29JUN26 26.00 P 0.05 0.11 0.05 0.10 +0.03 59 116 4,993 +39
29JUN26 27.00 P 0.11 0.25 0.09 0.22 +0.06 53 350 3,028 -212
29JUN26 28.00 P 0.22 0.62 0.21 0.49 +0.16 48 1,446 4,384 +498
29JUN26 29.00 P 0.68 1.00 0.67 1.04 +0.40 48 45 4,089 -15
29JUN26 30.00 P 0.00 0.00 0.00 1.84 +0.68 52 0 3,922 0
29JUN26 31.00 P 1.80 2.85 1.80 2.75 +0.84 56 868 1,883 -21
29JUN26 32.00 P 3.68 3.68 3.68 3.71 +0.96 60 20 868 0
29JUN26 33.00 P 4.92 4.92 4.72 4.83 +1.11 99 169 293 +50
29JUN26 34.00 P 5.91 5.91 5.87 5.71 +1.01 84 200 361 +41
29JUN26 35.00 P 0.00 0.00 0.00 6.71 +0.92 94 0 205 0
29JUN26 36.00 P 0.00 0.00 0.00 7.76 +0.93 122 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 8.71 +0.89 115 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 9.73 +0.84 133 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.73 +0.80 142 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.71 +1.01 142 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.71 +0.89 150 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.73 +1.03 169 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.73 +0.80 178 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.68 +0.95 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.68 +0.98 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.68 +0.98 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.70 +0.88 187 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.68 +0.93 0 0 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
03JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.03 58 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 0.05 -0.03 55 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 0.12 -0.03 53 0 0 0
03JUL26 26.00 P 0.28 0.34 0.28 0.29 +0.04 52 54 60 +44
03JUL26 27.00 P 0.52 0.63 0.52 0.59 +0.17 50 30 198 +30
03JUL26 28.00 P 1.01 1.19 1.01 1.07 +0.37 50 240 384 +225
03JUL26 29.00 P 1.59 1.83 1.58 1.75 +0.64 51 90 679 +30
03JUL26 30.00 P 1.72 2.71 1.72 2.58 +0.82 54 135 307 +15
03JUL26 31.00 P 2.52 2.67 2.52 3.46 +0.92 53 30 285 +30
03JUL26 32.00 P 0.00 0.00 0.00 4.41 +0.98 54 0 416 0
03JUL26 33.00 P 0.00 0.00 0.00 5.39 +0.91 58 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 6.38 +0.89 61 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 7.35 +1.06 0 0 0 0
03JUL26 36.00 P 0.00 0.00 0.00 8.37 +1.11 68 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 9.37 +1.03 75 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 10.36 +0.98 0 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 11.35 +1.02 0 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 12.35 +1.02 0 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 13.35 +1.02 0 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 14.35 +0.97 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 345 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 168 0
30JUL26 21.00 P 0.10 0.10 0.10 0.07 +0.01 51 30 1,521 +15
30JUL26 22.00 P 0.16 0.16 0.16 0.12 +0.02 49 90 1,103 +30
30JUL26 23.00 P 0.23 0.24 0.23 0.22 +0.05 49 17 1,216 +17
30JUL26 24.00 P 0.24 0.37 0.24 0.35 +0.08 47 325 2,634 -115
30JUL26 25.00 P 0.58 0.58 0.53 0.55 +0.13 46 29 2,128 0
30JUL26 26.00 P 0.74 0.80 0.74 0.82 +0.19 45 10 2,443 +4
30JUL26 27.00 P 1.17 1.28 1.16 1.20 +0.28 44 90 3,764 +13
30JUL26 28.00 P 1.24 1.72 1.24 1.69 +0.39 43 42 1,819 -15
30JUL26 29.00 P 1.77 2.33 1.77 2.32 +0.56 44 102 1,818 +10
30JUL26 30.00 P 2.38 3.11 2.38 3.01 +0.61 44 116 2,314 +47
30JUL26 31.00 P 3.10 3.85 3.10 3.80 +0.77 44 143 1,285 +135
30JUL26 32.00 P 4.64 4.66 4.64 4.76 +0.96 49 600 1,556 +600
30JUL26 33.00 P 0.00 0.00 0.00 5.56 +0.93 46 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.47 +0.95 45 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.36 +0.78 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.37 +0.96 39 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.41 +1.04 52 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.38 +1.00 50 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.37 +1.01 50 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.35 +1.02 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.35 +1.02 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.35 +0.97 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.28 +0.89 0 0 0 0
28AUG26 17.50 P 0.05 0.05 0.05 0.02 +0.01 49 2 10 +2
28AUG26 18.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 14 0
28AUG26 18.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 8 0
28AUG26 19.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.07 +0.03 47 0 310 0
28AUG26 20.00 P 0.00 0.00 0.00 0.09 +0.03 46 0 179 0
28AUG26 21.00 P 0.20 0.20 0.20 0.16 +0.06 46 18 111 +18
28AUG26 22.00 P 0.29 0.29 0.29 0.26 +0.08 45 19 355 0
28AUG26 23.00 P 0.00 0.00 0.00 0.42 +0.12 45 0 928 0
28AUG26 24.00 P 0.50 0.50 0.50 0.62 +0.16 44 1 884 0
28AUG26 25.00 P 0.83 0.86 0.83 0.87 +0.20 43 12 1,234 +12
28AUG26 26.00 P 1.18 1.18 1.18 1.20 +0.27 43 15 623 +15
28AUG26 27.00 P 1.60 1.60 1.57 1.62 +0.34 42 30 957 +30
28AUG26 28.00 P 1.65 2.13 1.65 2.13 +0.42 42 85 1,202 +25
28AUG26 29.00 P 2.21 2.73 2.21 2.73 +0.51 42 30 604 0
28AUG26 30.00 P 3.17 3.40 3.17 3.40 +0.64 42 110 643 0
28AUG26 31.00 P 4.14 4.14 4.13 4.15 +0.75 43 30 532 0
28AUG26 32.00 P 0.00 0.00 0.00 4.94 +0.79 43 0 206 0
28AUG26 33.00 P 0.00 0.00 0.00 5.76 +0.77 43 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.64 +0.84 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.58 +0.95 44 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.44 +0.92 40 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.46 +0.94 45 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 10.38 +0.94 40 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.37 +0.97 40 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.35 +0.98 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.35 +1.02 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.37 +0.99 48 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.34 +0.95 0 0 0 0
29SEP26 14.50 P 0.05 0.05 0.05 0.01 0.00 50 4 173 +4
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 45 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 45 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 44 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 43 0 281 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 204 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 495 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 +0.01 43 0 832 0
29SEP26 20.00 P 0.25 0.25 0.25 0.16 +0.02 43 5 4,410 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 +0.04 43 0 1,406 0
29SEP26 22.00 P 0.00 0.00 0.00 0.41 +0.07 43 0 2,534 0
29SEP26 23.00 P 0.62 0.62 0.62 0.60 +0.09 42 5 2,299 +5
29SEP26 24.00 P 0.00 0.00 0.00 0.86 +0.17 43 0 6,697 0
29SEP26 25.00 P 1.11 1.11 1.11 1.15 +0.22 42 1 4,949 +1
29SEP26 26.00 P 1.41 1.55 1.41 1.51 +0.28 41 68 2,564 -38
29SEP26 27.00 P 1.95 2.02 1.88 1.95 +0.34 41 160 6,910 -10
29SEP26 28.00 P 2.04 2.47 2.04 2.46 +0.40 41 45 2,973 -15
29SEP26 29.00 P 3.08 3.08 3.00 3.04 +0.47 41 35 1,677 +6
29SEP26 30.00 P 3.63 3.63 3.63 3.73 +0.65 42 815 2,404 0
29SEP26 31.00 P 0.00 0.00 0.00 4.51 +0.72 43 0 1,937 0
29SEP26 32.00 P 0.00 0.00 0.00 5.22 +0.72 42 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 6.01 +0.51 42 0 528 0
29SEP26 34.00 P 0.00 0.00 0.00 6.89 +0.80 43 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 7.76 +0.90 43 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.57 +0.73 40 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 9.49 +0.81 40 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.42 +0.88 39 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.40 +0.91 39 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.35 +0.93 0 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.35 +0.97 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.37 +0.99 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.40 +0.98 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.32 +0.98 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.35 +0.85 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.35 +0.96 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.32 +0.87 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.32 +0.82 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 56 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.03 40 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 +0.03 39 0 243 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 +0.04 39 0 118 0
30DEC26 18.00 P 0.00 0.00 0.00 0.17 +0.06 39 0 130 0
30DEC26 18.50 P 0.00 0.00 0.00 0.21 +0.06 39 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.27 +0.08 40 0 88 0
30DEC26 19.50 P 0.00 0.00 0.00 0.32 +0.09 39 0 81 0
30DEC26 20.00 P 0.00 0.00 0.00 0.40 +0.11 39 0 357 0
30DEC26 21.00 P 0.00 0.00 0.00 0.58 +0.14 40 0 494 0
30DEC26 22.00 P 0.00 0.00 0.00 0.80 +0.18 40 0 592 0
30DEC26 23.00 P 0.00 0.00 0.00 1.08 +0.22 40 0 807 0
30DEC26 24.00 P 1.42 1.42 1.42 1.42 +0.28 40 1 718 +1
30DEC26 25.00 P 0.00 0.00 0.00 1.80 +0.31 40 0 2,849 0
30DEC26 26.00 P 0.00 0.00 0.00 2.24 +0.36 40 0 2,826 0
30DEC26 27.00 P 0.00 0.00 0.00 2.72 +0.41 40 0 1,794 0
30DEC26 28.00 P 0.00 0.00 0.00 3.26 +0.47 40 0 544 0
30DEC26 29.00 P 0.00 0.00 0.00 3.85 +0.57 41 0 402 0
30DEC26 30.00 P 0.00 0.00 0.00 4.52 +0.63 41 0 432 0
30DEC26 31.00 P 0.00 0.00 0.00 5.21 +0.67 41 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.88 +0.62 41 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 6.65 +0.61 41 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 7.51 +0.71 42 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.26 +0.65 42 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.11 +0.73 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.97 +0.75 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.87 +0.75 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.76 +0.74 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.68 +0.80 43 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.62 +0.81 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.54 +0.81 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.50 +0.90 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.44 +0.83 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.40 +0.84 42 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.36 +0.85 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.34 +0.89 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.34 +0.84 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.15 +0.04 39 0 65 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 +0.05 39 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.23 +0.05 39 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.29 +0.07 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.35 +0.08 39 0 74 0
30MAR27 18.50 P 0.00 0.00 0.00 0.41 +0.08 39 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.50 +0.11 39 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.58 +0.11 39 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.68 +0.13 39 0 329 0
30MAR27 21.00 P 0.00 0.00 0.00 0.90 +0.15 39 0 404 0
30MAR27 22.00 P 1.18 1.18 1.18 1.18 +0.19 39 100 331 0
30MAR27 23.00 P 0.00 0.00 0.00 1.51 +0.24 39 0 727 0
30MAR27 24.00 P 0.00 0.00 0.00 1.86 +0.26 39 0 1,031 0
30MAR27 25.00 P 0.00 0.00 0.00 2.26 +0.31 39 0 865 0
30MAR27 26.00 P 2.64 2.65 2.64 2.71 +0.34 39 30 1,587 0
30MAR27 27.00 P 0.00 0.00 0.00 3.21 +0.39 39 0 575 0
30MAR27 28.00 P 0.00 0.00 0.00 3.76 +0.44 39 0 349 0
30MAR27 29.00 P 4.43 4.43 4.29 4.35 +0.53 39 70 382 -70
30MAR27 30.00 P 0.00 0.00 0.00 4.75 +0.29 37 0 182 0
30MAR27 31.00 P 0.00 0.00 0.00 5.41 +0.33 37 0 61 0
30MAR27 32.00 P 0.00 0.00 0.00 6.33 +0.58 40 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.07 +0.58 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.84 +0.60 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.64 +0.63 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.46 +0.67 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.30 +0.69 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.17 +0.72 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.03 +0.69 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.93 +0.73 42 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.83 +0.78 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.74 +0.79 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.66 +0.78 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.59 +0.80 42 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 0.34 -0.10 36 0 19 0
29JUN27 18.00 P 0.00 0.00 0.00 0.41 -0.11 36 0 36 0
29JUN27 18.50 P 0.00 0.00 0.00 0.49 -0.11 36 0 22 0
29JUN27 19.00 P 0.00 0.00 0.00 0.58 -0.10 36 0 21 0
29JUN27 19.50 P 0.00 0.00 0.00 0.69 -0.08 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.80 -0.09 36 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.07 -0.01 37 0 61 0
29JUN27 22.00 P 1.50 1.50 1.50 1.37 +0.04 37 30 246 +30
29JUN27 23.00 P 1.74 1.80 1.74 1.74 +0.12 37 82 598 +82
29JUN27 24.00 P 0.00 0.00 0.00 2.14 +0.19 38 0 391 0
29JUN27 25.00 P 0.00 0.00 0.00 2.59 +0.24 38 0 152 0
29JUN27 26.00 P 0.00 0.00 0.00 3.08 +0.31 38 0 241 0
29JUN27 27.00 P 0.00 0.00 0.00 3.62 +0.39 39 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 4.17 +0.43 39 0 295 0
29JUN27 29.00 P 0.00 0.00 0.00 4.77 +0.48 39 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 5.38 +0.52 39 0 4 0
29JUN27 31.00 P 0.00 0.00 0.00 6.04 +0.55 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.73 +0.59 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.47 +0.63 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.21 +0.57 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.99 +0.59 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.79 +0.62 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.65 +0.71 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.49 +0.71 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.34 +0.71 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.22 +0.79 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.10 +0.75 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.99 +0.77 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.90 +0.78 42 0 0 0
TOTAL PUT 8,479 156,669 +1,692
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$ 74.35
29JUN26 47.00 C 0.00 0.00 0.00 27.37 +0.95 123 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.37 +0.95 116 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.37 +0.95 108 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.37 +0.95 99 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.87 +0.95 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.37 +0.94 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.87 +0.94 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.37 +0.94 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.87 +0.94 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.38 +0.95 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.88 +0.95 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.38 +0.94 20 0 6 0
29JUN26 72.50 C 0.00 0.00 0.00 1.88 +0.72 8 0 403 0
29JUN26 75.00 C 0.26 0.26 0.21 0.29 +0.16 15 8 294 +2
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 16 0 365 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 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 55 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.37 +0.83 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.87 +0.82 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.38 +0.82 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.89 +0.83 0 0 1 0
30JUL26 60.00 C 14.80 14.80 14.80 14.40 +0.83 0 1 0 -1
30JUL26 62.50 C 0.00 0.00 0.00 12.02 +0.94 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 9.51 +0.96 0 0 60 0
30JUL26 67.50 C 0.00 0.00 0.00 7.00 +0.90 0 0 40 0
30JUL26 70.00 C 0.00 0.00 0.00 4.62 +0.83 12 0 32 0
30JUL26 72.50 C 2.56 2.56 2.56 2.54 +0.62 13 3 212 0
30JUL26 75.00 C 1.08 1.10 1.08 1.10 +0.33 14 11 528 +11
30JUL26 77.50 C 0.35 0.37 0.35 0.37 +0.13 14 12 334 +2
30JUL26 80.00 C 0.11 0.11 0.10 0.09 +0.03 14 118 125 -100
30JUL26 82.50 C 0.00 0.00 0.00 0.02 +0.01 14 0 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.53 +0.99 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.01 +0.96 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.53 +0.97 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.05 +0.99 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.58 +1.01 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.17 +0.95 16 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 9.66 +0.96 0 0 105 0
28AUG26 67.50 C 0.00 0.00 0.00 7.24 +0.88 13 0 50 0
28AUG26 70.00 C 0.00 0.00 0.00 4.98 +0.79 13 0 69 0
28AUG26 72.50 C 0.00 0.00 0.00 3.03 +0.64 13 0 78 0
28AUG26 75.00 C 0.00 0.00 0.00 1.58 +0.42 13 0 96 0
28AUG26 77.50 C 0.00 0.00 0.00 0.71 +0.22 13 0 243 0
28AUG26 80.00 C 0.00 0.00 0.00 0.26 +0.08 13 0 195 0
28AUG26 82.50 C 0.00 0.00 0.00 0.09 +0.04 14 0 95 0
28AUG26 85.00 C 0.00 0.00 0.00 0.03 +0.01 14 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.49 +0.83 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.49 +1.05 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.49 +1.04 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.53 +0.99 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.02 +0.97 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.54 +0.84 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.06 +0.85 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.59 +1.02 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.19 +0.95 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.72 +0.93 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.31 +0.95 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.15 +0.85 14 0 32 0
29SEP26 72.50 C 0.00 0.00 0.00 3.19 +0.61 13 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 1.77 +0.42 13 0 55 0
29SEP26 77.50 C 0.00 0.00 0.00 0.89 +0.24 13 0 234 0
29SEP26 80.00 C 0.00 0.00 0.00 0.40 +0.14 13 0 99 0
29SEP26 82.50 C 0.00 0.00 0.00 0.16 +0.06 13 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 +0.03 13 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 +0.01 13 0 40 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 95.00 C 0.00 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 19 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.51 +0.85 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.52 +0.85 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.53 +0.86 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.04 +0.85 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.56 +0.86 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.06 +0.85 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.59 +0.85 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.23 +0.93 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.80 +0.92 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.56 +0.85 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.53 +0.75 12 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 3.84 +0.58 12 0 131 0
30DEC26 75.00 C 0.00 0.00 0.00 2.54 +0.45 12 0 96 0
30DEC26 77.50 C 0.00 0.00 0.00 1.59 +0.33 12 0 142 0
30DEC26 80.00 C 0.00 0.00 0.00 0.93 +0.22 12 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 0.51 +0.13 12 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.27 +0.07 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.14 +0.05 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.07 +0.03 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 24.57 +0.90 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.04 +0.85 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.56 +0.86 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.06 +0.85 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.62 +0.48 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.71 +0.89 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.14 +0.82 7 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.09 +0.74 10 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.25 +0.65 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.66 +0.55 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.35 +0.44 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 2.32 +0.34 12 0 28 0
30MAR27 80.00 C 0.00 0.00 0.00 1.54 +0.25 12 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 0.98 +0.16 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.61 +0.12 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.37 +0.08 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.22 +0.05 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.12 +0.02 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 +0.02 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.57 +0.38 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.04 +0.27 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.68 +0.33 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.35 +0.91 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.05 +0.46 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.22 +0.91 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.68 +0.84 9 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 8.70 +0.80 10 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.89 +0.71 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 5.33 +0.65 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.00 +0.56 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.90 +0.44 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.06 +0.36 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.42 +0.29 12 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.95 +0.21 12 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.62 +0.15 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.39 +0.10 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.25 +0.07 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.15 +0.04 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.09 +0.03 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.06 +0.02 12 0 0 0
TOTAL CALL 153 5,406 -86
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 254 0
29JUN26 72.50 P 0.10 0.10 0.09 0.06 -0.21 16 7 643 -2
29JUN26 75.00 P 1.10 1.30 1.00 0.96 -0.80 17 80 650 -33
29JUN26 77.50 P 0.00 0.00 0.00 3.15 -0.95 0 0 78 0
29JUN26 80.00 P 0.00 0.00 0.00 5.65 -0.95 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.15 -0.95 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.65 -0.95 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.15 -1.31 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.88 -1.08 104 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.38 -1.08 116 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.88 -1.08 126 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.38 -1.07 136 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.88 -1.07 146 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.03 14 0 65 0
30JUL26 70.00 P 0.19 0.19 0.17 0.12 -0.13 14 22 192 -18
30JUL26 72.50 P 0.67 0.67 0.67 0.56 -0.35 14 2 349 +2
30JUL26 75.00 P 1.90 1.90 1.82 1.62 -0.59 14 25 160 +5
30JUL26 77.50 P 0.00 0.00 0.00 3.44 -0.76 15 0 66 0
30JUL26 80.00 P 0.00 0.00 0.00 5.76 -0.93 18 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 8.26 -0.93 24 0 6 0
30JUL26 85.00 P 0.00 0.00 0.00 10.65 -0.95 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 13.15 -1.31 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.89 -1.07 42 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.38 -1.08 46 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.88 -1.08 51 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.39 -1.07 55 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.88 -1.07 59 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 75 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.07 -0.05 13 0 86 0
28AUG26 70.00 P 0.00 0.00 0.00 0.29 -0.15 13 0 121 0
28AUG26 72.50 P 0.00 0.00 0.00 0.87 -0.33 14 0 188 0
28AUG26 75.00 P 0.00 0.00 0.00 1.95 -0.59 14 0 49 0
28AUG26 77.50 P 0.00 0.00 0.00 3.64 -0.82 14 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 5.76 -0.93 14 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 8.26 -0.93 19 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.65 -0.95 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.15 -1.31 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.89 -1.07 33 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.38 -1.08 36 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.88 -1.08 40 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.39 -1.07 43 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.88 -1.07 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 108 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 -0.03 13 0 129 0
29SEP26 67.50 P 0.30 0.30 0.30 0.19 -0.09 13 19 106 +15
29SEP26 70.00 P 0.00 0.00 0.00 0.56 -0.20 13 0 306 0
29SEP26 72.50 P 1.28 1.28 1.27 1.31 -0.36 13 10 30 +10
29SEP26 75.00 P 0.00 0.00 0.00 2.50 -0.55 13 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 4.15 -0.81 13 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 6.17 -0.82 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.45 -0.89 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.85 -0.93 13 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.31 -1.29 13 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.01 -1.06 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.49 -1.06 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.97 -1.06 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.45 -1.07 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.93 -1.06 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.07 -0.02 13 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.18 -0.06 12 0 56 0
30DEC26 67.50 P 0.00 0.00 0.00 0.46 -0.12 12 0 89 0
30DEC26 70.00 P 0.00 0.00 0.00 0.97 -0.23 13 0 46 0
30DEC26 72.50 P 0.00 0.00 0.00 1.80 -0.37 13 0 150 0
30DEC26 75.00 P 0.00 0.00 0.00 3.02 -0.53 13 0 76 0
30DEC26 77.50 P 0.00 0.00 0.00 4.65 -0.67 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.42 -0.77 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.58 -0.85 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.90 -0.91 12 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.32 -1.29 12 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.01 -1.06 19 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.49 -1.06 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.97 -1.06 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.45 -1.07 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.93 -1.06 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 17 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 0.00 13 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 -0.01 12 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 -0.03 12 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.15 -0.07 12 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.36 -0.10 12 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.72 -0.20 12 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 1.32 -0.30 12 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.21 -0.41 13 0 28 0
30MAR27 75.00 P 0.00 0.00 0.00 3.42 -0.55 13 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 4.98 -0.67 13 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 6.85 -0.78 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.98 -0.87 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.98 -0.89 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.35 -1.36 12 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.27 -0.97 19 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.70 -1.03 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.11 -1.04 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.53 -1.07 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.95 -1.04 23 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.04 -0.01 12 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.11 -0.01 12 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.24 -0.04 12 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 0.48 -0.09 12 0 20 0
29JUN27 67.50 P 0.00 0.00 0.00 0.91 -0.13 12 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 1.53 -0.24 12 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.45 -0.32 12 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 3.65 -0.44 12 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 5.16 -0.58 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.99 -0.69 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 9.07 -0.79 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.03 -0.84 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 13.38 -1.33 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.29 -0.95 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.73 -1.02 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.11 -1.08 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.54 -1.06 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.95 -1.07 21 0 0 0
TOTAL PUT 165 5,225 -21
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$ 45.74
29JUN26 36.00 C 0.00 0.00 0.00 9.75 -1.04 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.92 -0.87 120 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.83 -0.96 91 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 6.86 -0.86 86 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.76 -0.96 45 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 4.76 -0.96 37 0 41 0
29JUN26 42.00 C 0.00 0.00 0.00 3.76 -0.96 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 2.76 -0.96 22 0 53 0
29JUN26 44.00 C 1.95 1.95 1.95 1.85 -0.88 28 12 18 -12
29JUN26 45.00 C 1.62 1.62 0.96 1.00 -0.85 25 220 1,042 +50
29JUN26 46.00 C 1.19 1.19 0.40 0.40 -0.63 23 300 860 -25
29JUN26 47.00 C 0.14 0.16 0.12 0.12 -0.34 24 60 6,591 +1
29JUN26 48.00 C 0.18 0.18 0.02 0.03 -0.13 25 284 2,376 -16
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 3,728 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3,700 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4,338 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4,702 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 114 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 125 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 135 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 145 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 154 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 163 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 171 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 8.92 -0.92 63 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.83 -0.96 51 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.86 -0.87 48 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.76 -0.97 0 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 4.77 -0.96 26 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.78 -0.95 24 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 2.83 -0.91 23 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 1.99 -0.80 23 0 390 0
30JUL26 45.00 C 2.22 2.22 1.43 1.32 -0.67 23 137 1,056 -13
30JUL26 46.00 C 1.45 1.45 0.84 0.84 -0.45 23 120 914 +15
30JUL26 47.00 C 0.95 0.95 0.54 0.51 -0.29 23 184 1,029 +30
30JUL26 48.00 C 0.58 0.58 0.33 0.30 -0.17 23 80 954 +14
30JUL26 49.00 C 0.23 0.23 0.23 0.17 -0.10 23 22 1,129 +20
30JUL26 50.00 C 0.16 0.16 0.12 0.10 -0.05 23 8 1,345 +4
30JUL26 52.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 1,108 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 231 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 130 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 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 60 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.92 -0.92 50 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.83 -0.96 40 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.86 -0.87 38 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.77 -0.96 26 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.78 -0.95 24 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.84 -0.91 24 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 3.00 -0.81 24 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 2.35 -0.62 24 0 111 0
28AUG26 45.00 C 1.88 1.88 1.88 1.80 -0.55 24 15 83 0
28AUG26 46.00 C 1.40 1.40 1.32 1.35 -0.42 24 45 186 -45
28AUG26 47.00 C 0.00 0.00 0.00 1.00 -0.33 24 0 901 0
28AUG26 48.00 C 1.11 1.11 0.74 0.73 -0.25 24 90 793 -45
28AUG26 49.00 C 0.57 0.57 0.57 0.52 -0.19 24 15 580 +15
28AUG26 50.00 C 0.41 0.41 0.41 0.36 -0.14 24 10 797 -10
28AUG26 52.50 C 0.00 0.00 0.00 0.13 -0.06 24 0 564 0
28AUG26 55.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 494 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 0.00 25 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 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 0 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 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.84 -0.96 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.92 -0.92 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.83 -0.97 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.86 -0.87 32 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 5.78 -0.95 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.84 -0.91 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.01 -0.82 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.29 -0.71 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.77 -0.52 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.25 -0.52 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.80 -0.45 24 0 236 0
29SEP26 47.00 C 1.51 1.51 1.51 1.42 -0.38 24 400 846 +325
29SEP26 48.00 C 1.14 1.14 1.14 1.11 -0.32 24 15 1,306 0
29SEP26 49.00 C 0.91 0.91 0.91 0.86 -0.25 24 15 1,123 +15
29SEP26 50.00 C 0.78 0.78 0.66 0.65 -0.21 24 19 613 +17
29SEP26 52.50 C 0.35 0.35 0.35 0.31 -0.12 24 2 1,361 0
29SEP26 55.00 C 0.00 0.00 0.00 0.14 -0.06 24 2 4,067 +2
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.03 24 0 432 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 328 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.92 -0.94 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.86 -0.96 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.02 -0.81 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.25 -0.75 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.56 -0.68 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.92 -0.63 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.31 -0.60 24 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 3.78 -0.53 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.28 -0.50 24 0 18 0
30DEC26 46.00 C 0.00 0.00 0.00 2.89 -0.49 25 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 2.48 -0.44 25 0 1,267 0
30DEC26 48.00 C 0.00 0.00 0.00 2.12 -0.40 25 0 1,849 0
30DEC26 49.00 C 0.00 0.00 0.00 1.83 -0.31 25 0 395 0
30DEC26 50.00 C 1.68 1.68 1.68 1.53 -0.30 25 10 937 0
30DEC26 52.50 C 1.11 1.11 1.11 1.00 -0.19 25 10 857 -10
30DEC26 55.00 C 0.67 0.67 0.67 0.62 -0.14 24 4 500 -4
30DEC26 57.50 C 0.00 0.00 0.00 0.38 -0.09 25 0 211 0
30DEC26 60.00 C 0.00 0.00 0.00 0.23 -0.05 25 0 246 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 -0.03 24 0 223 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 102 0
30MAR27 37.00 C 0.00 0.00 0.00 9.11 -0.83 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.31 -0.84 24 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 7.75 -0.59 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.08 -0.80 25 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 6.42 -0.79 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.82 -0.76 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.25 -0.73 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.73 -0.69 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.24 -0.66 25 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 3.69 -0.73 24 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 3.28 -0.57 25 0 444 0
30MAR27 48.00 C 0.00 0.00 0.00 2.92 -0.53 25 0 237 0
30MAR27 49.00 C 0.00 0.00 0.00 2.58 -0.51 25 0 424 0
30MAR27 50.00 C 0.00 0.00 0.00 2.30 -0.44 25 0 873 0
30MAR27 52.50 C 1.51 1.51 1.51 1.67 -0.37 25 6 360 0
30MAR27 55.00 C 0.00 0.00 0.00 1.20 -0.30 25 0 231 0
30MAR27 57.50 C 0.81 0.81 0.81 0.85 -0.23 25 7 301 0
30MAR27 60.00 C 0.00 0.00 0.00 0.59 -0.18 25 0 519 0
30MAR27 62.50 C 0.00 0.00 0.00 0.41 -0.14 25 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.30 -0.09 25 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 -0.08 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 -0.07 25 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 -0.04 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.41 -0.78 22 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.70 -0.76 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.27 -0.47 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.60 -0.73 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.98 -0.68 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.38 -0.67 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.83 -0.62 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.31 -0.59 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.82 -0.56 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.25 -0.56 24 0 0 0
29JUN27 47.00 C 3.70 3.70 3.70 3.83 -0.49 24 2 17 +2
29JUN27 48.00 C 0.00 0.00 0.00 3.47 -0.43 24 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.11 -0.43 24 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 2.81 -0.38 24 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.13 -0.31 24 0 122 0
29JUN27 55.00 C 1.58 1.65 1.58 1.60 -0.26 24 10 24 -2
29JUN27 57.50 C 1.23 1.23 1.20 1.22 -0.18 24 8 77 +8
29JUN27 60.00 C 0.95 0.96 0.95 0.93 -0.11 24 7 200 +3
29JUN27 62.50 C 0.73 0.73 0.73 0.66 -0.11 24 2 175 -2
29JUN27 65.00 C 0.00 0.00 0.00 0.50 -0.06 24 0 36 0
29JUN27 67.50 C 0.00 0.00 0.00 0.36 -0.07 24 0 6 0
29JUN27 70.00 C 0.00 0.00 0.00 0.25 -0.07 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.18 -0.05 24 0 0 0
TOTAL CALL 2,121 69,360 +337
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 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 58 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 710 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 842 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8,986 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 +0.03 24 0 994 0
29JUN26 45.00 P 0.17 0.25 0.17 0.22 +0.14 24 53 6,981 0
29JUN26 46.00 P 0.19 0.70 0.19 0.63 +0.34 23 359 2,122 -33
29JUN26 47.00 P 0.53 1.31 0.53 1.38 +0.67 25 78 3,356 -16
29JUN26 48.00 P 1.15 2.28 1.15 2.26 +0.87 0 283 2,538 -1
29JUN26 49.00 P 0.00 0.00 0.00 3.26 +0.93 0 0 2,153 -29
29JUN26 50.00 P 0.00 0.00 0.00 4.26 +0.96 0 0 2,714 -1,122
29JUN26 52.50 P 0.00 0.00 0.00 6.76 +0.96 0 0 1,198 -151
29JUN26 55.00 P 0.00 0.00 0.00 9.26 +0.96 0 0 154 -47
29JUN26 57.50 P 0.00 0.00 0.00 11.84 +1.04 109 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.26 +0.96 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.79 +0.99 123 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.26 +0.96 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.76 +0.96 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.29 +0.99 160 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.76 +0.96 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.28 +0.98 176 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.76 +0.96 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.34 +1.04 225 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 31 0
30JUL26 40.00 P 0.00 0.00 0.00 0.09 +0.05 23 0 214 0
30JUL26 41.00 P 0.00 0.00 0.00 0.18 +0.10 23 0 943 0
30JUL26 42.00 P 0.38 0.38 0.38 0.35 +0.18 23 1 526 +1
30JUL26 43.00 P 0.37 0.58 0.37 0.62 +0.29 23 53 942 0
30JUL26 44.00 P 0.65 0.92 0.65 0.98 +0.39 23 890 2,356 +776
30JUL26 45.00 P 1.27 1.38 1.27 1.44 +0.49 22 60 1,061 +11
30JUL26 46.00 P 1.67 2.00 1.63 2.04 +0.64 22 143 3,344 -13
30JUL26 47.00 P 2.18 2.18 2.14 2.76 +0.76 22 30 1,847 +30
30JUL26 48.00 P 2.54 3.53 2.54 3.55 +0.84 21 64 1,600 +15
30JUL26 49.00 P 0.00 0.00 0.00 4.50 +0.88 23 0 2,468 0
30JUL26 50.00 P 0.00 0.00 0.00 5.44 +0.92 23 0 684 0
30JUL26 52.50 P 0.00 0.00 0.00 7.80 +0.87 0 0 700 0
30JUL26 55.00 P 0.00 0.00 0.00 10.28 +0.96 0 0 510 0
30JUL26 57.50 P 0.00 0.00 0.00 12.81 +1.01 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 15.34 +1.04 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.60 +0.79 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.34 +1.03 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.83 +1.04 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.33 +1.04 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.59 +0.80 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.09 +0.79 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.10 +0.05 24 0 116 0
28AUG26 39.00 P 0.00 0.00 0.00 0.18 +0.08 24 0 189 0
28AUG26 40.00 P 0.33 0.33 0.33 0.30 +0.12 24 2 837 0
28AUG26 41.00 P 0.00 0.00 0.00 0.48 +0.18 24 0 564 0
28AUG26 42.00 P 0.71 0.71 0.71 0.73 +0.25 24 15 244 0
28AUG26 43.00 P 0.98 0.98 0.98 1.04 +0.32 24 5 469 0
28AUG26 44.00 P 0.00 0.00 0.00 1.41 +0.40 23 0 1,059 0
28AUG26 45.00 P 1.32 1.84 1.32 1.88 +0.48 23 60 635 0
28AUG26 46.00 P 2.28 2.35 2.28 2.47 +0.58 23 28 1,204 +15
28AUG26 47.00 P 2.51 2.51 2.51 3.13 +0.67 23 15 829 +15
28AUG26 48.00 P 2.92 3.79 2.92 3.85 +0.74 22 33 563 +3
28AUG26 49.00 P 0.00 0.00 0.00 4.74 +0.79 24 0 615 0
28AUG26 50.00 P 0.00 0.00 0.00 5.60 +0.84 24 0 203 0
28AUG26 52.50 P 0.00 0.00 0.00 7.93 +0.93 24 0 118 0
28AUG26 55.00 P 0.00 0.00 0.00 10.28 +0.95 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.81 +1.01 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.34 +1.04 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.84 +1.03 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.34 +1.03 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.83 +1.04 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.35 +1.06 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.87 +1.08 0 0 0 0
29SEP26 36.00 P 0.15 0.15 0.15 0.08 +0.03 24 33 156 +27
29SEP26 37.00 P 0.00 0.00 0.00 0.14 +0.05 24 0 40 0
29SEP26 38.00 P 0.00 0.00 0.00 0.22 +0.08 24 0 197 0
29SEP26 39.00 P 0.42 0.42 0.42 0.35 +0.12 24 1 204 0
29SEP26 40.00 P 0.00 0.00 0.00 0.52 +0.16 24 0 513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.75 +0.21 24 0 858 0
29SEP26 42.00 P 0.99 1.02 0.99 1.04 +0.27 24 17 1,158 +15
29SEP26 43.00 P 0.00 0.00 0.00 1.37 +0.35 24 0 1,627 0
29SEP26 44.00 P 1.65 1.65 1.65 1.77 +0.42 23 30 1,461 +15
29SEP26 45.00 P 2.11 2.25 2.09 2.25 +0.48 23 35 8,099 +15
29SEP26 46.00 P 2.80 2.80 2.80 2.81 +0.55 23 6 4,457 -6
29SEP26 47.00 P 3.38 3.38 3.36 3.44 +0.63 23 30 1,911 +15
29SEP26 48.00 P 4.03 4.03 4.03 4.14 +0.71 23 15 2,314 0
29SEP26 49.00 P 0.00 0.00 0.00 4.97 +0.73 24 0 1,302 0
29SEP26 50.00 P 0.00 0.00 0.00 5.79 +0.78 24 0 1,129 0
29SEP26 52.50 P 0.00 0.00 0.00 8.01 +0.88 24 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 10.28 +0.91 0 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 12.81 +1.01 0 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 15.34 +1.04 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.84 +1.03 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.34 +1.03 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.83 +1.04 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.35 +1.06 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.87 +1.08 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.22 +0.92 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.49 +0.13 25 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 0.66 +0.16 25 0 4,903 0
30DEC26 39.00 P 0.00 0.00 0.00 0.88 +0.20 25 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 1.12 +0.23 25 0 353 0
30DEC26 41.00 P 0.00 0.00 0.00 1.43 +0.29 25 0 244 0
30DEC26 42.00 P 1.35 1.35 1.35 1.72 +0.30 24 2 586 0
30DEC26 43.00 P 1.88 2.13 1.88 2.14 +0.40 24 16 662 +4
30DEC26 44.00 P 2.48 2.50 2.48 2.55 +0.43 24 6 581 -2
30DEC26 45.00 P 2.99 2.99 2.99 3.20 +0.65 25 4 688 0
30DEC26 46.00 P 0.00 0.00 0.00 3.60 +0.56 24 0 964 0
30DEC26 47.00 P 0.00 0.00 0.00 4.14 +0.57 23 0 2,000 0
30DEC26 48.00 P 0.00 0.00 0.00 4.91 +0.61 24 0 1,850 0
30DEC26 49.00 P 0.00 0.00 0.00 5.62 +0.68 24 0 275 0
30DEC26 50.00 P 0.00 0.00 0.00 6.36 +0.71 24 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 8.37 +0.81 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 10.42 +0.82 20 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 12.81 +1.00 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.34 +1.04 0 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 17.84 +1.01 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.34 +1.03 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.83 +1.04 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.35 +1.04 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.87 +1.05 35 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.26 +0.96 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.90 +0.08 25 0 6 0
30MAR27 38.00 P 0.00 0.00 0.00 1.14 +0.12 26 0 293 0
30MAR27 39.00 P 0.00 0.00 0.00 1.40 +0.14 26 0 195 0
30MAR27 40.00 P 1.76 1.76 1.73 1.72 +0.19 26 25 314 +25
30MAR27 41.00 P 0.00 0.00 0.00 2.07 +0.24 26 0 539 0
30MAR27 42.00 P 2.50 2.50 2.47 2.47 +0.29 26 25 671 0
30MAR27 43.00 P 0.00 0.00 0.00 2.90 +0.34 26 0 839 0
30MAR27 44.00 P 2.90 3.40 2.90 3.38 +0.36 26 6 917 -3
30MAR27 45.00 P 0.00 0.00 0.00 3.91 +0.51 26 0 280 0
30MAR27 46.00 P 0.00 0.00 0.00 4.48 +0.50 26 0 287 0
30MAR27 47.00 P 0.00 0.00 0.00 4.93 +0.30 25 0 356 0
30MAR27 48.00 P 0.00 0.00 0.00 5.56 +0.29 25 0 86 0
30MAR27 49.00 P 0.00 0.00 0.00 6.22 +0.30 25 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 6.93 +0.53 25 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 8.97 +0.62 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 11.14 +0.83 28 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 13.34 +0.91 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.59 +0.93 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.91 +0.88 26 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 20.34 +0.94 0 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 22.83 +1.04 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.35 +1.04 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.87 +1.05 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.26 +0.96 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.13 +0.17 25 0 61 0
29JUN27 38.00 P 0.00 0.00 0.00 1.38 +0.19 25 0 5 0
29JUN27 39.00 P 0.00 0.00 0.00 1.67 +0.23 25 0 6 0
29JUN27 40.00 P 1.99 1.99 1.99 2.00 +0.25 25 15 20 +15
29JUN27 41.00 P 0.00 0.00 0.00 2.37 +0.30 25 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 2.77 +0.32 25 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 3.22 +0.37 25 0 26 0
29JUN27 44.00 P 0.00 0.00 0.00 3.70 +0.39 25 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.22 +0.43 25 0 70 0
29JUN27 46.00 P 0.00 0.00 0.00 4.79 +0.48 25 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 5.37 +0.49 25 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 5.85 +0.39 24 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.49 +0.38 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 7.18 +0.41 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.27 +0.68 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.37 +0.78 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.52 +0.77 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.76 +0.81 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.04 +0.85 27 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.36 +0.86 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.83 +1.04 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.35 +1.04 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.87 +1.05 30 0 0 0
TOTAL PUT 2,438 105,772 -426
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$ 21.82
26JUN26 15.00 C 0.00 0.00 0.00 6.84 -0.06 235 0 0 0
26JUN26 15.50 C 0.00 0.00 0.00 6.35 -0.05 232 0 0 0
26JUN26 16.00 C 0.00 0.00 0.00 5.89 -0.01 250 0 0 0
26JUN26 16.50 C 0.00 0.00 0.00 5.33 -0.07 161 0 0 0
26JUN26 17.00 C 0.00 0.00 0.00 4.84 -0.06 164 0 0 0
26JUN26 17.50 C 0.00 0.00 0.00 4.35 -0.05 159 0 0 0
26JUN26 18.00 C 0.00 0.00 0.00 3.82 -0.08 0 0 0 0
26JUN26 18.50 C 0.00 0.00 0.00 3.33 -0.07 100 0 0 0
26JUN26 19.00 C 0.00 0.00 0.00 2.82 -0.08 0 0 0 0
26JUN26 19.50 C 0.00 0.00 0.00 2.34 -0.07 83 0 0 0
26JUN26 20.00 C 0.00 0.00 0.00 1.82 -0.09 0 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 0.84 -0.13 34 0 360 0
26JUN26 22.00 C 0.23 0.25 0.23 0.19 -0.11 41 32 768 +28
26JUN26 23.00 C 0.03 0.03 0.03 0.02 -0.03 45 2 2,292 0
26JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 919 0
26JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 129 0
26JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 21 0
26JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 128 0 10 0
26JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
26JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
26JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
26JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
26JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
26JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.39 -0.02 293 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.88 -0.03 268 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.38 -0.03 252 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.88 -0.03 236 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.40 -0.01 234 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.90 -0.01 218 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.40 -0.01 203 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.90 -0.01 189 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.40 -0.01 175 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.89 -0.02 156 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.39 -0.02 143 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 4.88 -0.03 126 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.35 -0.06 98 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.86 -0.05 93 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.33 -0.08 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.83 -0.08 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.34 -0.07 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.83 -0.09 31 0 30 0
29JUN26 21.00 C 0.90 0.90 0.90 0.88 -0.13 30 5 430 +5
29JUN26 22.00 C 0.30 0.30 0.30 0.26 -0.10 33 128 739 +32
29JUN26 23.00 C 0.07 0.07 0.04 0.04 -0.04 34 1,265 2,014 +922
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 2,950 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,414 0
29JUN26 26.00 C 0.01 0.01 0.01 0.01 0.00 68 1 5,280 0
29JUN26 27.00 C 0.01 0.01 0.01 0.01 0.00 81 14 3,947 -14
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3,887 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2,797 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 3,649 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 124 0 3,156 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,843 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,380 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1,008 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 160 0 975 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 168 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 176 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 184 0 698 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 191 0 786 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 198 0 636 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 205 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 212 0 992 0
03JUL26 15.00 C 0.00 0.00 0.00 6.90 -0.01 139 0 0 0
03JUL26 15.50 C 0.00 0.00 0.00 6.40 -0.01 128 0 0 0
03JUL26 16.00 C 0.00 0.00 0.00 5.90 -0.01 118 0 0 0
03JUL26 16.50 C 0.00 0.00 0.00 5.40 -0.01 108 0 0 0
03JUL26 17.00 C 0.00 0.00 0.00 4.90 -0.01 99 0 0 0
03JUL26 17.50 C 0.00 0.00 0.00 4.35 -0.06 70 0 0 0
03JUL26 18.00 C 0.00 0.00 0.00 3.90 -0.01 80 0 0 0
03JUL26 18.50 C 0.00 0.00 0.00 3.33 -0.08 0 0 0 0
03JUL26 19.00 C 0.00 0.00 0.00 2.83 -0.09 0 0 0 0
03JUL26 19.50 C 0.00 0.00 0.00 2.34 -0.08 33 0 0 0
03JUL26 20.00 C 0.00 0.00 0.00 1.86 -0.08 34 0 0 0
03JUL26 21.00 C 1.01 1.01 1.01 1.01 -0.04 35 6 60 -6
03JUL26 22.00 C 0.38 0.38 0.38 0.38 -0.07 33 2 32 +2
03JUL26 23.00 C 0.13 0.13 0.13 0.11 -0.03 34 2 6 +2
03JUL26 24.00 C 0.04 0.04 0.04 0.02 -0.02 34 11 15 +11
03JUL26 25.00 C 0.02 0.02 0.02 0.01 0.00 41 40 45 +40
03JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
03JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
03JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
03JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
03JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
03JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
03JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 6.90 -0.04 62 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 6.40 -0.04 57 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.90 -0.05 52 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.40 -0.05 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.90 -0.05 43 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.37 -0.09 25 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.90 -0.06 34 0 3 0
30JUL26 18.50 C 0.00 0.00 0.00 3.40 -0.03 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.93 -0.08 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.47 -0.08 29 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 1.99 -0.07 25 0 0 0
30JUL26 21.00 C 1.24 1.25 1.24 1.27 -0.07 28 5 155 +5
30JUL26 22.00 C 0.74 0.75 0.70 0.73 -0.05 28 130 590 +115
30JUL26 23.00 C 0.40 0.40 0.40 0.40 -0.01 30 2 782 0
30JUL26 24.00 C 0.22 0.22 0.21 0.18 -0.03 29 64 1,036 +4
30JUL26 25.00 C 0.13 0.13 0.11 0.08 -0.01 30 150 2,027 +104
30JUL26 26.00 C 0.08 0.08 0.08 0.03 -0.01 30 10 1,734 0
30JUL26 27.00 C 0.05 0.05 0.04 0.01 -0.01 29 151 1,468 +128
30JUL26 28.00 C 0.04 0.04 0.04 0.01 0.00 34 9 1,721 -9
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,056 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,865 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,316 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 73 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 451 0
28AUG26 15.00 C 0.00 0.00 0.00 6.91 -0.07 40 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 6.40 -0.08 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.91 -0.08 32 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.40 -0.09 0 0 0 0
28AUG26 17.00 C 4.83 4.83 4.83 5.04 +0.09 43 2 4 +2
28AUG26 17.50 C 0.00 0.00 0.00 4.39 -0.13 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.96 -0.09 28 0 869 0
28AUG26 18.50 C 0.00 0.00 0.00 3.50 -0.09 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.06 -0.09 28 0 76 0
28AUG26 19.50 C 0.00 0.00 0.00 2.64 -0.09 28 0 100 0
28AUG26 20.00 C 2.16 2.28 2.16 2.25 -0.09 28 140 756 +140
28AUG26 21.00 C 1.53 1.53 1.53 1.52 -0.08 27 30 488 +30
28AUG26 22.00 C 1.00 1.07 1.00 1.00 -0.07 28 130 487 +26
28AUG26 23.00 C 0.67 0.67 0.65 0.64 -0.04 29 110 2,974 +50
28AUG26 24.00 C 0.00 0.00 0.00 0.38 -0.03 29 0 1,195 0
28AUG26 25.00 C 0.30 0.30 0.29 0.21 -0.03 29 87 1,203 -30
28AUG26 26.00 C 0.19 0.19 0.19 0.11 -0.02 29 30 4,458 0
28AUG26 27.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 2,473 0
28AUG26 28.00 C 0.11 0.11 0.11 0.03 -0.01 29 18 2,572 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 0.00 31 0 1,925 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,981 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 44 0 145 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 474 0
28AUG26 38.00 C 0.01 0.01 0.01 0.01 0.00 50 60 60 +60
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 9.42 -0.06 59 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.92 -0.06 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.42 -0.06 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.92 -0.07 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.42 -0.07 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.93 -0.06 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.43 -0.07 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.91 -0.09 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.40 -0.11 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.04 +0.02 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.42 -0.12 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.99 -0.08 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.54 -0.08 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.10 -0.08 28 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 2.69 -0.07 28 0 0 0
29SEP26 20.00 C 2.25 2.30 2.25 2.30 -0.08 28 87 219 +87
29SEP26 21.00 C 1.65 1.70 1.65 1.63 -0.02 28 3 32 +2
29SEP26 22.00 C 1.14 1.16 1.14 1.11 -0.01 28 88 551 -84
29SEP26 23.00 C 0.81 0.81 0.79 0.73 -0.04 29 60 1,608 0
29SEP26 24.00 C 0.00 0.00 0.00 0.44 -0.04 28 0 707 0
29SEP26 25.00 C 0.37 0.37 0.37 0.26 -0.02 28 1 4,415 +1
29SEP26 26.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 3,618 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 4,402 0
29SEP26 28.00 C 0.16 0.16 0.16 0.04 -0.01 28 130 1,578 -100
29SEP26 29.00 C 0.14 0.14 0.14 0.03 0.00 30 2 2,486 -2
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 31 0 2,230 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,065 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 499 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 853 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48 0 431 0
29SEP26 41.00 C 0.01 0.01 0.01 0.01 0.00 49 60 294 0
29SEP26 42.00 C 0.01 0.01 0.01 0.01 0.00 51 60 486 +60
30DEC26 14.00 C 0.00 0.00 0.00 7.92 -0.07 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.42 -0.07 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.93 -0.06 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.43 -0.07 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.91 -0.10 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.40 -0.12 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.04 0.00 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.45 -0.12 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.00 -0.12 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.61 -0.08 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.20 -0.08 28 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 2.82 -0.08 28 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 2.47 -0.06 28 0 260 0
30DEC26 21.00 C 0.00 0.00 0.00 1.86 -0.01 28 0 431 0
30DEC26 22.00 C 0.00 0.00 0.00 1.42 -0.02 28 0 2,046 0
30DEC26 23.00 C 0.00 0.00 0.00 1.04 -0.05 28 0 912 0
30DEC26 24.00 C 0.82 0.83 0.82 0.75 -0.04 28 10 979 +10
30DEC26 25.00 C 0.00 0.00 0.00 0.54 -0.03 28 0 1,815 0
30DEC26 26.00 C 0.00 0.00 0.00 0.38 -0.02 28 0 2,952 0
30DEC26 27.00 C 0.00 0.00 0.00 0.27 -0.01 28 0 664 0
30DEC26 28.00 C 0.00 0.00 0.00 0.18 -0.02 28 0 2,271 0
30DEC26 29.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 1,778 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 0.00 28 0 1,763 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 1,187 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 29 0 185 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 28 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 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 6.93 -0.07 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.43 -0.07 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.91 -0.11 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.49 -0.05 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.04 -0.04 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.52 -0.11 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.11 -0.01 27 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 3.73 -0.08 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.36 -0.07 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.01 +0.02 27 0 0 0
30MAR27 20.00 C 2.74 2.74 2.74 2.70 +0.01 27 30 60 +30
30MAR27 21.00 C 2.22 2.22 2.22 2.20 +0.02 28 30 481 +30
30MAR27 22.00 C 0.00 0.00 0.00 1.76 0.00 28 0 337 0
30MAR27 23.00 C 0.00 0.00 0.00 1.38 -0.04 28 0 135 0
30MAR27 24.00 C 0.00 0.00 0.00 1.08 -0.04 28 0 106 0
30MAR27 25.00 C 1.00 1.00 1.00 0.84 -0.03 28 1 1,881 0
30MAR27 26.00 C 0.00 0.00 0.00 0.65 -0.03 28 0 6,349 0
30MAR27 27.00 C 0.00 0.00 0.00 0.50 -0.02 28 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.37 -0.02 27 0 6,977 0
30MAR27 29.00 C 0.00 0.00 0.00 0.28 -0.02 27 0 321 0
30MAR27 30.00 C 0.41 0.41 0.41 0.21 -0.02 27 117 494 0
30MAR27 31.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 526 0
30MAR27 32.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 894 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 0.00 28 0 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 0.00 28 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 0.00 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 0.00 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 0.00 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 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 6.93 -0.09 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.45 -0.09 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.94 -0.14 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.55 -0.09 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.07 -0.01 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.64 -0.03 27 0 0 0
29JUN27 18.00 C 4.31 4.31 4.31 4.27 -0.04 27 1 2 +1
29JUN27 18.50 C 0.00 0.00 0.00 4.01 +0.04 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.69 -0.09 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.39 -0.08 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.12 +0.02 29 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 2.54 -0.07 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.12 -0.07 28 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 1.77 -0.07 28 0 17 0
29JUN27 24.00 C 0.00 0.00 0.00 1.47 -0.06 28 0 21 0
29JUN27 25.00 C 1.25 1.27 1.20 1.21 -0.05 28 21 107 +11
29JUN27 26.00 C 1.03 1.04 1.03 1.02 -0.03 29 6 211 0
29JUN27 27.00 C 0.00 0.00 0.00 0.87 0.00 29 0 2 0
29JUN27 28.00 C 0.76 0.76 0.76 0.70 -0.04 29 2 15 +2
29JUN27 29.00 C 0.00 0.00 0.00 0.58 -0.03 29 0 7 0
29JUN27 30.00 C 0.00 0.00 0.00 0.46 -0.03 29 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 0.38 -0.03 29 0 6 0
29JUN27 32.00 C 0.00 0.00 0.00 0.30 -0.03 29 0 1 0
29JUN27 33.00 C 0.39 0.39 0.39 0.24 -0.03 29 1 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 25 0
TOTAL CALL 3,346 175,474 +1,695
26JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
26JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
26JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
26JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
26JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 512 0
26JUN26 22.00 P 0.00 0.00 0.00 0.37 -0.05 42 0 604 0
26JUN26 23.00 P 1.08 1.08 1.06 1.22 +0.04 55 60 394 0
26JUN26 24.00 P 0.00 0.00 0.00 2.25 +0.09 97 0 202 0
26JUN26 25.00 P 3.14 3.14 3.14 3.20 +0.01 100 2 588 -2
26JUN26 26.00 P 0.00 0.00 0.00 4.28 +0.06 167 0 400 0
26JUN26 27.00 P 0.00 0.00 0.00 5.19 -0.06 132 0 1 0
26JUN26 28.00 P 0.00 0.00 0.00 6.18 -0.06 0 0 5 0
26JUN26 29.00 P 0.00 0.00 0.00 7.18 -0.06 0 0 0 0
26JUN26 30.00 P 0.00 0.00 0.00 8.23 -0.01 231 0 0 0
26JUN26 31.00 P 0.00 0.00 0.00 9.18 -0.06 0 0 0 0
26JUN26 32.00 P 0.00 0.00 0.00 10.18 -0.06 0 0 0 0
26JUN26 33.00 P 0.00 0.00 0.00 11.25 +0.01 301 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 12.18 -0.06 0 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 13.18 -0.06 0 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 14.19 -0.05 275 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 15.18 -0.06 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 225 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 212 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 198 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 185 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 173 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 161 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 149 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 138 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 127 0 70 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1,203 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,428 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 532 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,537 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,735 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,130 0
29JUN26 19.50 P 0.01 0.01 0.01 0.01 0.00 48 26 1,291 0
29JUN26 20.00 P 0.02 0.02 0.02 0.01 0.00 38 62 1,596 +60
29JUN26 21.00 P 0.07 0.08 0.07 0.07 -0.04 33 410 2,094 -2
29JUN26 22.00 P 0.41 0.42 0.40 0.44 -0.03 33 14 2,815 +6
29JUN26 23.00 P 1.14 1.31 1.14 1.25 +0.04 41 106 5,499 -5
29JUN26 24.00 P 2.10 2.20 2.10 2.25 +0.08 62 24 2,534 -22
29JUN26 25.00 P 3.18 3.33 3.14 3.28 +0.09 88 11 9,230 -3
29JUN26 26.00 P 4.20 4.22 4.14 4.31 +0.09 113 51 6,929 -51
29JUN26 27.00 P 5.23 5.23 5.08 5.19 -0.06 86 18 5,087 -18
29JUN26 28.00 P 0.00 0.00 0.00 6.33 +0.09 151 0 3,733 0
29JUN26 29.00 P 0.00 0.00 0.00 7.22 -0.02 130 0 1,796 0
29JUN26 30.00 P 0.00 0.00 0.00 8.23 -0.01 148 0 526 0
29JUN26 31.00 P 0.00 0.00 0.00 9.43 +0.18 218 0 2,592 0
29JUN26 32.00 P 0.00 0.00 0.00 10.18 -0.06 0 0 291 0
29JUN26 33.00 P 0.00 0.00 0.00 11.25 +0.01 192 0 360 0
29JUN26 34.00 P 0.00 0.00 0.00 12.18 -0.06 0 0 0 -310
29JUN26 35.00 P 0.00 0.00 0.00 13.18 -0.14 0 0 0 -290
29JUN26 36.00 P 0.00 0.00 0.00 14.19 -0.08 179 0 0 -375
29JUN26 37.00 P 0.00 0.00 0.00 15.18 -0.06 0 0 14 0
29JUN26 38.00 P 0.00 0.00 0.00 16.18 -0.10 0 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 17.18 -0.11 0 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 18.18 -0.12 0 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 19.18 -0.09 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 20.18 -0.11 0 0 0 0
03JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
03JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
03JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
03JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
03JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
03JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
03JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 0.03 0.00 35 0 40 0
03JUL26 21.00 P 0.16 0.16 0.16 0.16 -0.01 34 22 451 -21
03JUL26 22.00 P 0.54 0.55 0.53 0.56 0.00 34 90 421 +90
03JUL26 23.00 P 0.00 0.00 0.00 1.31 +0.04 38 0 1 0
03JUL26 24.00 P 0.00 0.00 0.00 2.25 +0.08 47 0 1 0
03JUL26 25.00 P 0.00 0.00 0.00 3.28 +0.09 66 0 1 0
03JUL26 26.00 P 0.00 0.00 0.00 4.31 +0.09 85 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 5.19 -0.06 66 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 6.33 +0.05 114 0 0 0
03JUL26 29.00 P 0.00 0.00 0.00 7.22 -0.02 99 0 0 0
03JUL26 30.00 P 0.00 0.00 0.00 8.23 -0.01 112 0 0 0
03JUL26 31.00 P 0.00 0.00 0.00 9.43 +0.10 164 0 0 0
03JUL26 32.00 P 0.00 0.00 0.00 10.18 -0.15 0 0 0 0
03JUL26 33.00 P 0.00 0.00 0.00 11.25 -0.09 145 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 12.18 -0.06 0 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 0.00 0.00 0.00 0.01 0.00 47 0 100 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 32 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 0.00 30 0 158 0
30JUL26 19.00 P 0.07 0.07 0.07 0.06 0.00 30 4 213 +4
30JUL26 19.50 P 0.12 0.12 0.11 0.10 0.00 29 160 685 +160
30JUL26 20.00 P 0.20 0.21 0.18 0.18 +0.01 30 42 909 -6
30JUL26 21.00 P 0.49 0.49 0.43 0.44 +0.01 30 220 1,504 +44
30JUL26 22.00 P 0.94 0.95 0.93 0.90 +0.02 30 11 1,863 +3
30JUL26 23.00 P 1.49 1.49 1.49 1.56 +0.04 31 1 1,659 -1
30JUL26 24.00 P 2.40 2.45 2.40 2.38 +0.06 33 23 2,376 +17
30JUL26 25.00 P 3.38 3.38 3.33 3.31 +0.07 37 15 2,410 +12
30JUL26 26.00 P 0.00 0.00 0.00 4.31 +0.08 44 0 3,368 0
30JUL26 27.00 P 0.00 0.00 0.00 5.28 +0.03 49 0 2,086 0
30JUL26 28.00 P 6.20 6.20 6.20 6.33 +0.05 59 60 2,128 0
30JUL26 29.00 P 0.00 0.00 0.00 7.24 -0.04 56 0 525 0
30JUL26 30.00 P 0.00 0.00 0.00 8.23 -0.04 60 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 9.43 +0.10 84 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 10.21 -0.12 66 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 11.25 -0.09 77 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 12.21 -0.04 74 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 13.21 -0.11 78 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 14.21 -0.06 82 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 15.21 -0.05 86 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 16.21 -0.07 89 0 124 0
30JUL26 39.00 P 0.00 0.00 0.00 17.21 -0.08 93 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 18.21 -0.09 96 0 67 0
30JUL26 41.00 P 0.00 0.00 0.00 19.18 -0.09 0 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 0.00 0.00 0.00 0.02 0.00 30 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 0.06 0.00 29 0 150 0
28AUG26 18.50 P 0.00 0.00 0.00 0.10 0.00 29 0 32 0
28AUG26 19.00 P 0.18 0.18 0.18 0.15 -0.01 29 3 170 0
28AUG26 19.50 P 0.26 0.26 0.26 0.23 -0.01 29 30 240 -30
28AUG26 20.00 P 0.38 0.38 0.35 0.34 -0.01 29 70 588 -40
28AUG26 21.00 P 0.66 0.66 0.66 0.67 0.00 29 13 1,766 0
28AUG26 22.00 P 1.17 1.17 1.17 1.14 +0.01 29 3 3,051 +3
28AUG26 23.00 P 1.84 1.84 1.84 1.77 +0.03 30 30 2,155 +30
28AUG26 24.00 P 2.60 2.60 2.60 2.53 +0.11 31 20 1,967 0
28AUG26 25.00 P 0.00 0.00 0.00 3.40 +0.05 33 0 3,069 0
28AUG26 26.00 P 4.27 4.27 4.27 4.34 +0.06 36 5 966 0
28AUG26 27.00 P 5.35 5.35 5.25 5.34 +0.08 41 31 1,739 +29
28AUG26 28.00 P 0.00 0.00 0.00 6.33 +0.05 46 0 1,150 0
28AUG26 29.00 P 0.00 0.00 0.00 7.24 -0.07 44 0 798 0
28AUG26 30.00 P 0.00 0.00 0.00 8.23 -0.04 47 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.43 +0.10 65 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 10.21 -0.12 52 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 11.25 -0.09 60 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 12.21 -0.11 58 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 13.21 -0.11 62 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 14.21 -0.10 64 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.21 -0.11 67 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.21 -0.11 70 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 17.21 -0.11 73 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 18.21 -0.09 75 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 19.18 -0.09 0 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 0.00 29 0 823 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 0.00 29 0 496 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 0.00 28 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 +0.01 28 0 1,067 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 2,652 0
29SEP26 18.50 P 0.31 0.31 0.31 0.31 -0.02 28 2 787 +2
29SEP26 19.00 P 0.43 0.43 0.43 0.44 -0.01 28 60 423 -14
29SEP26 19.50 P 0.56 0.59 0.56 0.59 -0.02 28 134 1,522 +34
29SEP26 20.00 P 0.74 0.75 0.72 0.77 +0.02 27 148 1,013 +124
29SEP26 21.00 P 1.23 1.25 1.18 1.23 0.00 27 222 9,082 +191
29SEP26 22.00 P 1.83 1.94 1.77 1.85 -0.03 28 342 2,234 +262
29SEP26 23.00 P 2.56 2.56 2.55 2.54 -0.06 27 50 7,661 +20
29SEP26 24.00 P 0.00 0.00 0.00 3.38 +0.09 28 0 1,031 0
29SEP26 25.00 P 4.00 4.00 4.00 4.25 -0.04 28 5 4,271 +5
29SEP26 26.00 P 0.00 0.00 0.00 5.10 -0.15 23 0 946 0
29SEP26 27.00 P 6.00 6.00 6.00 6.02 -0.16 0 5 814 +5
29SEP26 28.00 P 0.00 0.00 0.00 6.99 -0.16 0 0 880 0
29SEP26 29.00 P 7.92 7.92 7.92 7.95 -0.13 0 2 1,527 -2
29SEP26 30.00 P 0.00 0.00 0.00 9.00 -0.07 0 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 9.89 -0.10 0 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 10.88 -0.23 0 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 11.86 -0.18 0 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 12.86 -0.07 0 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 13.84 -0.15 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 14.82 -0.19 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.82 -0.17 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.80 -0.21 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.78 -0.19 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.82 -0.10 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 19.81 -0.14 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.81 -0.14 0 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 0.12 0.12 0.12 0.11 0.00 28 100 280 +100
30DEC26 16.00 P 0.00 0.00 0.00 0.15 0.00 28 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.21 0.00 28 0 528 0
30DEC26 17.00 P 0.00 0.00 0.00 0.27 -0.01 27 0 221 0
30DEC26 17.50 P 0.00 0.00 0.00 0.37 -0.01 28 0 214 0
30DEC26 18.00 P 0.43 0.45 0.43 0.48 -0.01 27 3 497 +3
30DEC26 18.50 P 0.00 0.00 0.00 0.61 0.00 27 0 671 0
30DEC26 19.00 P 0.73 0.73 0.73 0.76 0.00 27 61 636 +2
30DEC26 19.50 P 0.00 0.00 0.00 0.94 +0.01 27 0 220 0
30DEC26 20.00 P 0.00 0.00 0.00 1.14 -0.05 27 0 5,474 0
30DEC26 21.00 P 1.57 1.60 1.57 1.62 -0.02 27 7 1,223 -3
30DEC26 22.00 P 0.00 0.00 0.00 2.20 -0.02 27 2 1,175 0
30DEC26 23.00 P 0.00 0.00 0.00 2.83 -0.01 26 0 1,241 0
30DEC26 24.00 P 0.00 0.00 0.00 3.66 +0.06 28 0 1,146 0
30DEC26 25.00 P 0.00 0.00 0.00 4.44 -0.08 27 0 1,857 0
30DEC26 26.00 P 0.00 0.00 0.00 5.30 -0.08 27 0 939 0
30DEC26 27.00 P 0.00 0.00 0.00 6.15 -0.16 24 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 7.11 -0.17 25 0 757 0
30DEC26 29.00 P 0.00 0.00 0.00 8.00 -0.20 0 0 649 0
30DEC26 30.00 P 0.00 0.00 0.00 9.00 -0.16 0 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 9.94 -0.09 0 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 10.90 -0.21 0 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 11.88 -0.16 0 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 12.86 -0.16 0 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 13.84 -0.21 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.83 -0.21 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 15.82 -0.17 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.80 -0.21 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.79 -0.22 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.82 -0.16 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.81 -0.16 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.81 -0.16 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.34 0.00 27 0 321 0
30MAR27 17.00 P 0.39 0.39 0.39 0.43 -0.01 27 4 32 +2
30MAR27 17.50 P 0.00 0.00 0.00 0.56 +0.02 27 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.67 +0.01 27 2 236 -2
30MAR27 18.50 P 0.00 0.00 0.00 0.83 +0.02 27 0 138 0
30MAR27 19.00 P 0.00 0.00 0.00 0.99 +0.01 27 0 109 0
30MAR27 19.50 P 0.00 0.00 0.00 1.18 +0.01 27 0 95 0
30MAR27 20.00 P 0.00 0.00 0.00 1.39 +0.01 27 0 335 0
30MAR27 21.00 P 0.00 0.00 0.00 1.87 0.00 26 0 187 0
30MAR27 22.00 P 2.42 2.42 2.42 2.44 -0.03 26 2 891 +2
30MAR27 23.00 P 3.10 3.10 3.10 3.11 -0.04 27 10 3,930 0
30MAR27 24.00 P 0.00 0.00 0.00 3.80 -0.11 26 0 291 0
30MAR27 25.00 P 0.00 0.00 0.00 4.59 -0.12 26 0 1,390 0
30MAR27 26.00 P 0.00 0.00 0.00 5.44 -0.09 27 0 6,622 0
30MAR27 27.00 P 6.39 6.39 6.39 6.44 0.00 30 1 8,235 0
30MAR27 28.00 P 0.00 0.00 0.00 7.15 -0.21 24 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 8.11 -0.16 24 0 316 0
30MAR27 30.00 P 0.00 0.00 0.00 9.05 -0.11 22 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 9.96 -0.18 0 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 10.92 -0.19 0 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 11.88 -0.21 0 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 12.86 -0.17 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.84 -0.21 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.83 -0.21 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.82 -0.17 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.80 -0.21 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.79 -0.22 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.82 -0.16 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.81 -0.17 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 20.81 -0.16 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.30 -0.01 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.38 0.00 29 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 0.46 -0.02 29 0 9 0
29JUN27 16.50 P 0.00 0.00 0.00 0.57 -0.02 29 2 130 +2
29JUN27 17.00 P 0.00 0.00 0.00 0.70 -0.02 29 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 0.83 -0.03 29 2 10 +2
29JUN27 18.00 P 0.00 0.00 0.00 0.97 -0.06 28 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.17 -0.03 29 0 82 0
29JUN27 19.00 P 0.00 0.00 0.00 1.38 -0.02 29 0 77 0
29JUN27 19.50 P 0.00 0.00 0.00 1.61 0.00 29 0 0 0
29JUN27 20.00 P 1.82 1.82 1.82 1.84 -0.01 29 10 44 +10
29JUN27 21.00 P 0.00 0.00 0.00 2.37 +0.01 30 0 70 0
29JUN27 22.00 P 0.00 0.00 0.00 2.95 +0.01 30 0 119 0
29JUN27 23.00 P 0.00 0.00 0.00 3.61 +0.02 30 0 23 0
29JUN27 24.00 P 0.00 0.00 0.00 4.32 +0.02 30 0 134 0
29JUN27 25.00 P 0.00 0.00 0.00 5.08 +0.03 31 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 5.90 +0.04 31 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 6.72 +0.01 32 2 27 +2
29JUN27 28.00 P 0.00 0.00 0.00 7.60 +0.01 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.47 -0.04 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.36 -0.08 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 10.22 -0.15 31 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.15 -0.14 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.05 -0.16 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.00 -0.14 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.93 -0.15 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.87 -0.17 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.84 -0.17 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.80 -0.21 0 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 17.84 -0.17 0 0 31 0
TOTAL PUT 2,815 192,217 +29
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 0.00 258 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.05 0.00 271 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.03 0.00 278 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.02 0.00 301 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 380 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 419 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 453 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 484 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 512 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 538 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 561 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.001,362 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 854 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 588 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 406 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 0.00 272 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.06 0.00 278 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.10 0.00 302 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.14 0.00 286 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.18 -0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.23 0.00 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$ 12.76
29JUN26 8.50 C 0.00 0.00 0.00 4.26 -0.18 0 0 31 0
29JUN26 8.75 C 0.00 0.00 0.00 4.01 -0.18 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.83 -0.11 241 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.51 -0.18 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.28 -0.16 171 0 25 0
29JUN26 9.75 C 0.00 0.00 0.00 3.09 -0.10 202 0 25 0
29JUN26 10.00 C 0.00 0.00 0.00 2.76 -0.18 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.33 -0.11 155 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.76 -0.18 0 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 1.26 -0.18 0 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 0.78 -0.20 52 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.34 -0.19 43 0 197 0
29JUN26 13.00 C 0.10 0.10 0.09 0.09 -0.13 41 7 141 +1
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.05 43 0 310 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 1,048 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 849 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 542 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 795 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,305 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 109 0 367 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 119 0 994 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 129 0 700 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 138 0 469 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 146 0 174 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 154 0 220 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 163 0 80 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 171 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 186 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 200 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 4.28 -0.16 104 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 4.01 -0.18 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.83 -0.11 103 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.51 -0.18 0 0 2 0
30JUL26 9.50 C 0.00 0.00 0.00 3.28 -0.16 80 0 25 0
30JUL26 9.75 C 0.00 0.00 0.00 3.09 -0.10 86 0 25 0
30JUL26 10.00 C 0.00 0.00 0.00 2.76 -0.18 0 0 25 0
30JUL26 10.50 C 0.00 0.00 0.00 2.33 -0.11 67 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.76 -0.18 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.29 -0.18 39 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 0.93 -0.17 40 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 0.63 -0.15 38 0 121 0
30JUL26 13.00 C 0.49 0.49 0.49 0.43 -0.11 39 15 85 -5
30JUL26 13.50 C 0.28 0.29 0.28 0.28 -0.08 39 7 72 0
30JUL26 14.00 C 0.00 0.00 0.00 0.18 -0.05 40 0 293 0
30JUL26 14.50 C 0.00 0.00 0.00 0.10 -0.05 39 0 119 0
30JUL26 15.00 C 0.08 0.08 0.08 0.06 -0.03 40 105 282 +100
30JUL26 15.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 252 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 195 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 406 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 166 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 102 0
28AUG26 9.25 C 0.00 0.00 0.00 3.51 -0.18 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.28 -0.16 60 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.09 -0.10 63 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.76 -0.18 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.33 -0.11 49 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.86 -0.11 43 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.45 -0.13 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.13 -0.14 39 0 17 0
28AUG26 12.50 C 0.00 0.00 0.00 0.85 -0.13 38 0 15 0
28AUG26 13.00 C 0.00 0.00 0.00 0.64 -0.12 39 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 0.48 -0.07 39 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.34 -0.07 39 0 39 0
28AUG26 14.50 C 0.00 0.00 0.00 0.24 -0.05 39 0 121 0
28AUG26 15.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 185 0
28AUG26 15.50 C 0.13 0.13 0.13 0.11 -0.03 38 15 191 0
28AUG26 16.00 C 0.10 0.11 0.10 0.08 -0.02 39 31 242 +6
28AUG26 16.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 146 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 215 0
28AUG26 18.00 C 0.05 0.05 0.05 0.01 -0.01 37 1 59 -1
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 101 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 4.28 -0.16 63 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.01 -0.18 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.83 -0.11 61 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 3.51 -0.18 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.28 -0.16 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.09 -0.10 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.84 -0.10 47 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 2.33 -0.17 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.92 -0.13 37 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.57 -0.20 37 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 1.28 -0.14 37 0 865 0
29SEP26 12.50 C 0.00 0.00 0.00 1.03 -0.13 38 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 0.82 -0.12 38 0 97 0
29SEP26 13.50 C 0.00 0.00 0.00 0.65 -0.10 38 0 149 0
29SEP26 14.00 C 0.00 0.00 0.00 0.51 -0.08 39 0 159 0
29SEP26 14.50 C 0.00 0.00 0.00 0.39 -0.07 39 0 148 0
29SEP26 15.00 C 0.30 0.30 0.30 0.30 -0.06 39 60 636 +60
29SEP26 15.50 C 0.00 0.00 0.00 0.23 -0.05 39 0 561 0
29SEP26 16.00 C 0.17 0.17 0.17 0.17 -0.04 39 1 88 +1
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.03 39 0 242 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 177 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.03 39 0 289 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 234 0
30DEC26 8.50 C 0.00 0.00 0.00 4.28 -0.16 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.01 -0.18 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.83 -0.12 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.58 -0.15 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.33 -0.15 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.11 -0.20 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.91 -0.11 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.50 -0.15 33 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 2.17 -0.15 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.87 -0.14 34 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.60 -0.13 35 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.36 -0.12 35 0 585 0
30DEC26 13.00 C 1.11 1.11 1.11 1.15 -0.12 35 15 248 +15
30DEC26 13.50 C 0.00 0.00 0.00 0.97 -0.09 35 0 140 0
30DEC26 14.00 C 0.00 0.00 0.00 0.81 -0.09 36 0 79 0
30DEC26 14.50 C 0.00 0.00 0.00 0.68 -0.07 36 0 78 0
30DEC26 15.00 C 0.00 0.00 0.00 0.57 -0.07 36 0 131 0
30DEC26 15.50 C 0.50 0.50 0.50 0.48 -0.07 37 15 200 0
30DEC26 16.00 C 0.00 0.00 0.00 0.40 -0.06 37 0 95 0
30DEC26 16.50 C 0.00 0.00 0.00 0.33 -0.04 37 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 -0.03 37 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 -0.03 37 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.03 36 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.30 -0.22 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.08 -0.11 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.86 -0.24 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.68 -0.10 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.45 -0.14 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.29 -0.11 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.10 -0.12 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.75 -0.14 34 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.42 -0.15 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.14 -0.14 34 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.88 -0.13 34 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 1.64 -0.13 34 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 1.44 -0.13 35 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.26 -0.10 35 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 1.12 -0.07 36 0 60 0
30MAR27 14.50 C 0.93 0.93 0.93 0.94 -0.09 35 30 72 +30
30MAR27 15.00 C 0.85 0.85 0.85 0.84 -0.10 36 15 107 +15
30MAR27 15.50 C 0.00 0.00 0.00 0.74 -0.06 36 0 65 0
30MAR27 16.00 C 0.00 0.00 0.00 0.64 -0.07 36 0 99 0
30MAR27 16.50 C 0.00 0.00 0.00 0.55 -0.06 36 0 97 0
30MAR27 17.00 C 0.00 0.00 0.00 0.47 -0.03 36 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.40 -0.05 36 0 104 0
30MAR27 18.00 C 0.00 0.00 0.00 0.34 -0.05 36 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.29 -0.04 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 -0.04 36 0 222 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 -0.04 36 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 -0.03 36 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 96 0
29JUN27 9.25 C 0.00 0.00 0.00 3.92 -0.17 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.74 -0.17 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.56 -0.17 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.39 -0.17 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.07 -0.07 36 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.69 -0.15 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.42 -0.15 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.17 -0.14 35 0 0 0
29JUN27 12.50 C 1.86 1.86 1.86 1.94 -0.14 35 15 15 +15
29JUN27 13.00 C 0.00 0.00 0.00 1.74 -0.13 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.57 -0.11 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.40 -0.10 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.28 -0.06 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.13 -0.08 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.97 -0.10 36 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 0.91 -0.08 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.81 -0.07 37 0 6 0
29JUN27 17.00 C 0.00 0.00 0.00 0.71 -0.09 37 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.64 -0.07 37 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.56 -0.06 37 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 0.49 -0.07 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.44 -0.06 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.38 -0.06 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.34 -0.05 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.26 -0.05 37 0 0 0
TOTAL CALL 332 24,204 +237
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 0.00 142 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 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 0.03 0.04 0.03 0.02 0.00 48 80 340 -2
29JUN26 12.00 P 0.08 0.08 0.08 0.07 +0.01 43 45 492 -45
29JUN26 12.50 P 0.00 0.00 0.00 0.25 +0.04 44 0 1,207 0
29JUN26 13.00 P 0.00 0.00 0.00 0.57 +0.10 43 0 968 0
29JUN26 13.50 P 0.00 0.00 0.00 1.00 +0.13 40 0 673 0
29JUN26 14.00 P 1.50 1.50 1.42 1.48 +0.12 0 23 634 0
29JUN26 14.50 P 1.84 2.06 1.84 1.93 +0.09 0 15 778 -15
29JUN26 15.00 P 2.47 2.47 2.47 2.43 +0.06 0 5 722 0
29JUN26 15.50 P 3.00 3.00 3.00 2.90 +0.02 0 2 591 0
29JUN26 16.00 P 0.00 0.00 0.00 3.39 +0.05 0 0 503 0
29JUN26 16.50 P 0.00 0.00 0.00 3.99 +0.15 94 0 70 0
29JUN26 17.00 P 0.00 0.00 0.00 4.49 +0.17 104 0 117 0
29JUN26 17.50 P 0.00 0.00 0.00 4.92 +0.02 0 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 5.41 +0.09 0 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 5.92 +0.01 0 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 6.41 +0.07 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 6.92 0.00 0 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 7.41 0.00 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.42 +0.08 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.39 +0.06 0 0 245 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 86 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 0.00 40 0 37 0
30JUL26 10.50 P 0.00 0.00 0.00 0.05 0.00 39 0 130 0
30JUL26 11.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 226 0
30JUL26 11.50 P 0.00 0.00 0.00 0.22 +0.02 40 0 543 0
30JUL26 12.00 P 0.36 0.40 0.36 0.37 +0.04 39 30 1,125 +2
30JUL26 12.50 P 0.00 0.00 0.00 0.60 +0.07 39 0 1,049 0
30JUL26 13.00 P 0.85 0.85 0.85 0.89 +0.09 39 15 282 +15
30JUL26 13.50 P 1.17 1.17 1.17 1.24 +0.09 40 8 266 +8
30JUL26 14.00 P 0.00 0.00 0.00 1.63 +0.12 39 0 224 0
30JUL26 14.50 P 0.00 0.00 0.00 2.08 +0.16 41 0 204 0
30JUL26 15.00 P 0.00 0.00 0.00 2.58 +0.14 48 0 241 0
30JUL26 15.50 P 0.00 0.00 0.00 3.01 +0.13 42 0 151 0
30JUL26 16.00 P 3.50 3.50 3.50 3.50 +0.12 44 10 180 0
30JUL26 16.50 P 3.98 3.98 3.98 3.99 +0.15 42 5 185 0
30JUL26 17.00 P 0.00 0.00 0.00 4.49 +0.13 46 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 4.92 +0.02 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.41 +0.05 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.99 +0.08 57 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.45 +0.11 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.99 +0.07 64 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.49 +0.08 67 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.46 +0.12 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.49 +0.16 79 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.13 +0.01 38 0 4 0
28AUG26 11.00 P 0.00 0.00 0.00 0.23 +0.02 39 0 130 0
28AUG26 11.50 P 0.00 0.00 0.00 0.36 +0.03 38 0 101 0
28AUG26 12.00 P 0.53 0.53 0.53 0.54 +0.05 38 5 59 +5
28AUG26 12.50 P 0.76 0.76 0.76 0.77 +0.07 38 10 123 +10
28AUG26 13.00 P 0.95 0.95 0.95 1.06 +0.10 38 30 190 -21
28AUG26 13.50 P 0.00 0.00 0.00 1.39 +0.11 38 0 115 0
28AUG26 14.00 P 0.00 0.00 0.00 1.74 +0.09 37 0 159 0
28AUG26 14.50 P 1.90 1.90 1.90 2.16 +0.06 38 5 127 0
28AUG26 15.00 P 0.00 0.00 0.00 2.58 +0.07 37 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 3.02 +0.08 35 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 3.50 +0.11 35 0 431 0
28AUG26 16.50 P 0.00 0.00 0.00 3.99 +0.11 34 0 212 0
28AUG26 17.00 P 0.00 0.00 0.00 4.51 +0.15 44 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 4.97 +0.07 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.49 +0.13 43 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.99 +0.08 46 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.49 +0.15 49 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.99 +0.07 52 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.49 +0.08 54 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.49 +0.15 59 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.49 +0.16 64 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 41 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 40 0 82 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 0.00 40 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 0.00 40 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.01 40 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 0.00 39 0 258 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 +0.02 40 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.37 +0.01 40 0 391 0
29SEP26 11.50 P 0.55 0.55 0.55 0.54 +0.03 40 6 1,042 0
29SEP26 12.00 P 0.72 0.72 0.72 0.75 +0.04 40 15 1,223 0
29SEP26 12.50 P 0.00 0.00 0.00 1.00 +0.05 40 0 385 0
29SEP26 13.00 P 1.31 1.31 1.31 1.29 +0.06 41 8 286 +8
29SEP26 13.50 P 1.65 1.65 1.65 1.62 +0.08 41 15 316 0
29SEP26 14.00 P 0.00 0.00 0.00 1.98 +0.09 42 0 295 0
29SEP26 14.50 P 0.00 0.00 0.00 2.38 +0.12 43 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.79 +0.12 43 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 3.23 +0.13 44 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 3.69 +0.14 46 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 4.17 +0.16 48 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 4.62 +0.13 49 0 70 0
29SEP26 17.50 P 0.00 0.00 0.00 5.11 +0.13 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.62 +0.14 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.12 +0.13 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.61 +0.13 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.04 +0.11 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.53 +0.08 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.53 +0.08 61 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.50 +0.06 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 0.00 37 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 0.00 36 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 +0.01 36 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 +0.01 36 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 +0.02 37 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 +0.01 36 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.43 +0.02 37 0 50 0
30DEC26 11.00 P 0.63 0.63 0.63 0.59 +0.03 37 6 98 0
30DEC26 11.50 P 0.00 0.00 0.00 0.78 +0.04 37 0 554 0
30DEC26 12.00 P 0.00 0.00 0.00 1.01 +0.06 37 0 188 0
30DEC26 12.50 P 0.00 0.00 0.00 1.26 +0.06 37 0 155 0
30DEC26 13.00 P 0.00 0.00 0.00 1.55 +0.07 37 0 367 0
30DEC26 13.50 P 0.00 0.00 0.00 1.87 +0.08 38 0 173 0
30DEC26 14.00 P 0.00 0.00 0.00 2.22 +0.10 38 0 173 0
30DEC26 14.50 P 0.00 0.00 0.00 2.59 +0.11 39 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 2.98 +0.12 39 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.39 +0.12 39 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 3.83 +0.14 41 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 4.28 +0.15 42 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.74 +0.15 43 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.21 +0.16 44 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.65 +0.12 44 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 6.12 +0.10 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.61 +0.10 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.08 +0.06 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.56 +0.03 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.53 +0.08 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.51 +0.03 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.15 0.00 36 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.19 +0.01 36 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.23 +0.01 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.28 +0.01 36 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.33 +0.01 36 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.39 +0.02 36 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.46 +0.02 36 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.61 +0.03 36 0 101 0
30MAR27 11.00 P 0.00 0.00 0.00 0.78 +0.03 36 0 99 0
30MAR27 11.50 P 0.00 0.00 0.00 0.99 +0.03 36 0 115 0
30MAR27 12.00 P 0.00 0.00 0.00 1.21 +0.03 36 0 164 0
30MAR27 12.50 P 0.00 0.00 0.00 1.49 +0.06 37 0 531 0
30MAR27 13.00 P 0.00 0.00 0.00 1.78 +0.08 37 0 135 0
30MAR27 13.50 P 0.00 0.00 0.00 2.09 +0.08 37 0 135 0
30MAR27 14.00 P 0.00 0.00 0.00 2.43 +0.08 37 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 2.79 +0.10 38 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 3.16 +0.09 38 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 3.57 +0.12 39 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.98 +0.12 39 0 132 0
30MAR27 16.50 P 0.00 0.00 0.00 4.41 +0.13 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.85 +0.13 40 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.29 +0.13 41 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.75 +0.13 42 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.20 +0.11 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.67 +0.10 42 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.14 +0.08 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.61 +0.06 43 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.56 +0.09 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.53 +0.05 45 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.40 -0.01 36 0 0 0
29JUN27 9.50 P 0.51 0.51 0.51 0.48 +0.01 37 1 1 +1
29JUN27 9.75 P 0.00 0.00 0.00 0.55 +0.01 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.62 +0.01 37 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.80 +0.02 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.99 +0.02 37 0 8 0
29JUN27 11.50 P 0.00 0.00 0.00 1.21 +0.02 37 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.46 +0.04 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.72 +0.04 37 0 26 0
29JUN27 13.00 P 0.00 0.00 0.00 2.02 +0.06 38 0 60 0
29JUN27 13.50 P 0.00 0.00 0.00 2.32 +0.05 38 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.64 +0.05 38 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.99 +0.06 38 0 1 0
29JUN27 15.00 P 3.33 3.33 3.33 3.38 +0.08 38 5 5 +5
29JUN27 15.50 P 3.70 3.70 3.70 3.76 +0.09 39 2 2 +2
29JUN27 16.00 P 0.00 0.00 0.00 4.16 +0.10 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.55 +0.08 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.97 +0.08 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.29 -0.03 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.75 -0.01 37 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 6.20 +0.11 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.67 +0.10 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.14 +0.08 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.61 +0.06 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.56 +0.09 40 0 0 0
TOTAL PUT 346 27,090 -27
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$ 13.28
29JUN26 8.75 C 0.00 0.00 0.00 4.53 -0.10 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.28 -0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.03 -0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.78 -0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.53 -0.11 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.28 -0.11 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.78 -0.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.28 -0.13 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.78 -0.13 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.28 -0.08 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.79 -0.08 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.36 -0.08 29 0 4 0
29JUN26 13.50 C 0.09 0.09 0.08 0.09 -0.07 28 135 136 +134
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 21 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 113 0
29JUN26 15.00 C 0.01 0.01 0.01 0.01 0.00 54 5 997 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 632 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 300 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 225 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 378 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 108 0 73 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 117 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 134 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 150 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 165 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.79 -0.16 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.54 -0.14 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.31 -0.08 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.78 -0.07 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.32 -0.09 30 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.84 -0.08 29 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.39 -0.08 29 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.99 -0.08 29 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.66 -0.07 29 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 0.40 -0.07 29 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.25 -0.04 30 0 21 0
30JUL26 14.50 C 0.22 0.22 0.22 0.13 -0.04 29 1 169 0
30JUL26 15.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 345 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 286 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 32 0 18 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 143 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.83 -0.12 31 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.57 -0.11 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.34 -0.10 32 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.86 -0.08 32 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.39 -0.06 31 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.96 -0.11 32 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.56 -0.04 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.19 -0.05 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.88 -0.05 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.65 -0.03 32 0 13 0
28AUG26 14.00 C 0.00 0.00 0.00 0.48 0.00 33 0 21 0
28AUG26 14.50 C 0.00 0.00 0.00 0.33 0.00 33 0 254 0
28AUG26 15.00 C 0.00 0.00 0.00 0.22 0.00 33 0 46 0
28AUG26 15.50 C 0.00 0.00 0.00 0.14 0.00 32 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 0.09 0.00 32 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 0.00 33 0 53 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 0.00 33 0 8 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 0.00 32 0 25 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 14 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 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.59 -0.09 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.36 -0.14 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.11 -0.15 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.88 -0.14 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.63 -0.09 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.39 -0.13 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.94 -0.05 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.47 -0.06 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.03 -0.13 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.65 -0.11 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.33 -0.05 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.04 -0.04 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.80 -0.04 33 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 0.57 -0.06 32 0 265 0
29SEP26 14.50 C 0.48 0.48 0.48 0.44 -0.03 33 17 117 +3
29SEP26 15.00 C 0.00 0.00 0.00 0.32 -0.02 33 0 226 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 -0.02 32 0 43 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 96 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 44 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 175 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 0.00 33 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 4.13 -0.13 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.89 -0.13 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.66 -0.09 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.43 -0.09 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.99 -0.12 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.58 -0.11 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.14 -0.16 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.79 -0.10 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.49 -0.10 31 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.22 -0.14 31 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.00 -0.09 31 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 0.81 -0.09 31 0 41 0
30DEC26 14.50 C 0.00 0.00 0.00 0.67 -0.09 32 0 105 0
30DEC26 15.00 C 0.66 0.67 0.66 0.54 -0.07 32 22 277 +22
30DEC26 15.50 C 0.00 0.00 0.00 0.42 -0.07 31 0 73 0
30DEC26 16.00 C 0.00 0.00 0.00 0.33 -0.07 31 0 287 0
30DEC26 16.50 C 0.00 0.00 0.00 0.26 -0.06 31 0 66 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.05 31 0 28 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 -0.04 31 0 43 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 86 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.03 32 0 72 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 4 0
30MAR27 9.50 C 0.00 0.00 0.00 3.95 -0.13 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.74 -0.12 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.53 -0.12 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.13 -0.09 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.76 -0.06 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.42 -0.06 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.05 -0.12 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.78 -0.05 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.54 -0.04 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.36 -0.05 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.14 -0.07 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.97 -0.03 32 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.83 -0.03 32 0 31 0
30MAR27 15.50 C 0.00 0.00 0.00 0.72 -0.03 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.61 -0.03 33 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.52 -0.02 33 0 36 0
30MAR27 17.00 C 0.00 0.00 0.00 0.43 -0.03 33 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.37 -0.01 33 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 -0.02 32 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 -0.01 33 0 49 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 -0.02 32 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.01 33 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 22 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 4.03 -0.12 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.83 -0.12 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.63 -0.11 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.26 -0.11 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.91 -0.10 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.59 -0.10 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.30 -0.09 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.04 -0.08 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.84 -0.04 33 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.60 -0.06 33 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.46 -0.05 34 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 1.29 -0.04 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.14 -0.01 34 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 1.01 -0.02 34 0 9 0
29JUN27 16.00 C 0.00 0.00 0.00 0.89 -0.01 34 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 0.78 -0.01 34 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 0.68 -0.01 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.59 -0.02 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.51 -0.02 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.45 -0.01 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.39 -0.01 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.34 -0.01 34 0 19 0
TOTAL CALL 180 7,678 +159
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 143 0 58 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 133 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 228 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,647 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 114 0
29JUN26 13.00 P 0.05 0.09 0.05 0.08 0.00 30 82 220 +46
29JUN26 13.50 P 0.37 0.37 0.37 0.31 +0.01 29 5 335 -5
29JUN26 14.00 P 0.80 0.80 0.80 0.73 +0.05 29 1 339 +1
29JUN26 14.50 P 1.27 1.27 1.27 1.26 +0.11 58 2 412 -2
29JUN26 15.00 P 0.00 0.00 0.00 1.72 +0.07 0 0 381 -202
29JUN26 15.50 P 0.00 0.00 0.00 2.25 +0.10 83 0 384 0
29JUN26 16.00 P 0.00 0.00 0.00 2.76 +0.11 101 0 7 -2
29JUN26 16.50 P 0.00 0.00 0.00 3.27 +0.12 119 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.76 +0.11 126 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.25 +0.03 132 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.75 +0.05 142 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.26 +0.11 159 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.76 +0.04 170 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.26 +0.04 179 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.75 +0.02 180 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.76 +0.11 206 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.76 +0.04 223 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 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 11 0
30JUL26 12.00 P 0.11 0.11 0.11 0.08 -0.01 29 30 167 0
30JUL26 12.50 P 0.15 0.21 0.15 0.18 -0.01 29 47 129 -7
30JUL26 13.00 P 0.40 0.40 0.37 0.36 +0.02 30 19 94 +6
30JUL26 13.50 P 0.50 0.69 0.49 0.61 +0.02 30 26 248 +15
30JUL26 14.00 P 0.00 0.00 0.00 0.92 +0.02 29 0 450 0
30JUL26 14.50 P 0.00 0.00 0.00 1.32 +0.04 30 0 144 0
30JUL26 15.00 P 0.00 0.00 0.00 1.76 +0.05 30 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 2.28 +0.08 38 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.76 +0.09 41 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 3.27 +0.10 48 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.76 +0.06 51 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.26 +0.04 55 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.77 +0.07 62 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.27 +0.12 66 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.76 +0.04 68 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.26 +0.04 72 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.76 +0.03 75 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 34 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.13 +0.02 33 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 0.23 +0.03 33 0 26 0
28AUG26 12.50 P 0.00 0.00 0.00 0.36 +0.02 32 0 12 0
28AUG26 13.00 P 0.00 0.00 0.00 0.56 +0.04 32 0 366 0
28AUG26 13.50 P 0.00 0.00 0.00 0.83 +0.07 33 0 424 0
28AUG26 14.00 P 0.00 0.00 0.00 1.15 +0.06 33 0 386 0
28AUG26 14.50 P 0.00 0.00 0.00 1.48 +0.07 32 0 17 0
28AUG26 15.00 P 0.00 0.00 0.00 1.88 +0.07 32 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 2.36 +0.09 36 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.81 +0.10 37 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 3.28 +0.06 38 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.76 +0.06 40 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.27 +0.05 45 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.77 +0.07 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.27 +0.12 51 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.76 +0.04 53 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.26 +0.04 56 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.76 +0.03 59 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 32 0 1,044 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 0.03 0.00 34 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 33 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 0.00 32 0 78 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 103 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 +0.02 32 0 89 0
29SEP26 12.00 P 0.42 0.42 0.42 0.43 +0.02 32 15 83 +15
29SEP26 12.50 P 0.52 0.52 0.52 0.62 +0.02 31 15 113 -15
29SEP26 13.00 P 0.75 0.87 0.75 0.86 +0.03 31 34 184 +7
29SEP26 13.50 P 0.00 0.00 0.00 1.15 +0.04 31 0 262 0
29SEP26 14.00 P 0.00 0.00 0.00 1.48 +0.04 31 0 358 0
29SEP26 14.50 P 1.81 1.81 1.81 1.82 -0.01 30 2 130 0
29SEP26 15.00 P 0.00 0.00 0.00 2.28 +0.12 32 0 184 0
29SEP26 15.50 P 0.00 0.00 0.00 2.66 +0.07 30 0 131 0
29SEP26 16.00 P 0.00 0.00 0.00 3.10 +0.07 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.55 +0.08 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.02 +0.09 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.48 +0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.96 +0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.45 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.91 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.41 +0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.90 +0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.89 +0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.87 +0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 -0.02 31 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 -0.02 31 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.24 -0.01 31 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 -0.01 31 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.50 -0.01 31 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.70 0.00 32 0 28 0
30DEC26 12.50 P 0.00 0.00 0.00 0.89 -0.01 31 0 78 0
30DEC26 13.00 P 0.00 0.00 0.00 1.15 +0.01 31 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 1.44 +0.03 31 0 163 0
30DEC26 14.00 P 0.00 0.00 0.00 1.78 +0.06 32 0 234 0
30DEC26 14.50 P 0.00 0.00 0.00 2.14 +0.09 32 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 2.52 +0.09 32 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 2.92 +0.10 33 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 3.34 +0.11 33 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.77 +0.11 33 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.23 +0.13 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.67 +0.13 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.14 +0.12 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.61 +0.13 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.07 +0.13 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.55 +0.14 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.03 +0.14 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.99 +0.14 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.94 +0.11 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.21 +0.01 33 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 0.00 32 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 +0.01 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.40 +0.01 32 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.54 +0.01 32 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.70 +0.01 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.90 +0.01 32 0 80 0
30MAR27 12.50 P 0.00 0.00 0.00 1.13 +0.02 32 0 40 0
30MAR27 13.00 P 0.00 0.00 0.00 1.38 +0.03 31 0 112 0
30MAR27 13.50 P 0.00 0.00 0.00 1.65 +0.03 31 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.96 +0.04 31 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 2.31 +0.07 31 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.70 +0.09 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 3.10 +0.10 33 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 3.50 +0.11 33 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 3.91 +0.11 33 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.34 +0.11 33 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.77 +0.11 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.22 +0.12 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.67 +0.12 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.13 +0.12 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.60 +0.13 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.04 +0.11 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.99 +0.11 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.95 +0.10 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.33 +0.01 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.39 +0.02 34 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.45 +0.01 34 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.59 +0.02 34 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.72 +0.01 33 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.92 +0.02 33 0 16 0
29JUN27 12.00 P 0.00 0.00 0.00 1.14 +0.03 33 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 1.36 +0.01 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.64 +0.04 33 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 1.93 +0.04 33 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 2.27 +0.05 34 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 2.60 +0.07 34 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.97 +0.09 34 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 3.35 +0.11 35 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.74 +0.09 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.14 +0.10 35 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 4.56 +0.11 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.98 +0.12 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.40 +0.11 36 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.84 +0.13 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.27 +0.12 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.71 +0.11 35 0 0 0
TOTAL PUT 278 13,564 -143
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 12.19
29JUN26 7.75 C 0.00 0.00 0.00 4.49 +0.33 227 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.24 +0.33 214 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.99 +0.33 200 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.74 +0.33 187 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.48 +0.32 166 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.23 +0.32 154 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.98 +0.32 142 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.73 +0.32 131 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.48 +0.32 120 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.23 +0.32 108 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.69 +0.28 0 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.19 +0.27 0 0 232 0
29JUN26 11.50 C 0.81 0.81 0.64 0.70 +0.24 27 12 515 0
29JUN26 12.00 C 0.00 0.00 0.00 0.28 +0.14 29 0 1,285 0
29JUN26 12.50 C 0.06 0.08 0.06 0.06 +0.03 29 35 1,021 0
29JUN26 13.00 C 0.02 0.02 0.02 0.01 0.00 33 150 881 +96
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 271 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 543 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 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 97 0 64 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.01 +0.33 75 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.76 +0.33 70 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.52 +0.33 68 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.27 +0.33 63 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.02 +0.34 58 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.77 +0.33 53 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.53 +0.34 51 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 2.26 +0.31 42 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 1.74 +0.27 29 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 1.28 +0.24 28 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 0.89 +0.22 29 0 62 0
30JUL26 12.00 C 0.56 0.56 0.56 0.56 +0.18 29 1 332 -1
30JUL26 12.50 C 0.30 0.30 0.30 0.30 +0.10 27 3 203 0
30JUL26 13.00 C 0.18 0.18 0.16 0.16 +0.06 28 11 443 +10
30JUL26 13.50 C 0.09 0.09 0.09 0.08 +0.03 28 30 725 +30
30JUL26 14.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 474 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 93 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.76 +0.31 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.52 +0.33 46 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.27 +0.33 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.05 +0.36 45 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.79 +0.34 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.55 +0.34 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.31 +0.33 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.81 +0.24 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.40 +0.22 29 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 1.03 +0.19 29 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 0.72 +0.16 28 0 205 0
28AUG26 12.50 C 0.48 0.49 0.48 0.49 +0.12 29 30 52 +10
28AUG26 13.00 C 0.35 0.35 0.32 0.32 +0.08 29 90 298 +75
28AUG26 13.50 C 0.22 0.23 0.22 0.20 +0.06 29 175 173 -87
28AUG26 14.00 C 0.16 0.16 0.12 0.12 +0.04 29 2 119 +1
28AUG26 14.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 220 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 28 0
28AUG26 15.50 C 0.04 0.04 0.04 0.02 0.00 29 4 14 +4
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.24 +0.29 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.01 +0.30 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.76 +0.30 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.52 +0.33 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.29 +0.35 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.05 +0.36 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.81 +0.36 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.57 +0.35 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.34 +0.35 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.85 +0.24 29 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 1.45 +0.22 29 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.09 +0.19 28 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 0.79 +0.14 28 0 186 0
29SEP26 12.50 C 0.55 0.55 0.55 0.56 +0.11 28 15 1,915 0
29SEP26 13.00 C 0.41 0.41 0.40 0.39 +0.08 28 98 229 -11
29SEP26 13.50 C 0.00 0.00 0.00 0.26 +0.06 28 0 131 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 +0.04 29 0 127 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 +0.03 29 0 75 0
29SEP26 15.00 C 0.09 0.09 0.09 0.08 +0.02 30 4 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.01 +0.30 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.79 +0.33 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.54 +0.35 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.31 +0.37 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.07 +0.36 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.83 +0.34 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.61 +0.34 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.39 +0.32 28 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.98 +0.22 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.62 +0.19 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.31 +0.16 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.04 +0.13 27 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.82 +0.14 27 0 178 0
30DEC26 13.00 C 0.00 0.00 0.00 0.65 +0.13 27 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 0.47 +0.07 26 0 80 0
30DEC26 14.00 C 0.00 0.00 0.00 0.36 +0.06 27 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 +0.05 27 0 66 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 +0.04 27 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 +0.03 27 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.05 +0.31 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.82 +0.31 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.57 +0.35 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.35 +0.27 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.13 +0.35 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.91 +0.32 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.70 +0.30 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.50 +0.28 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.13 +0.19 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.84 +0.21 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.55 +0.23 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.25 +0.13 26 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 1.07 +0.16 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.87 +0.16 27 0 3,014 0
30MAR27 13.50 C 0.00 0.00 0.00 0.71 +0.14 27 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.57 +0.11 27 0 71 0
30MAR27 14.50 C 0.44 0.44 0.44 0.45 +0.08 27 25 129 +25
30MAR27 15.00 C 0.00 0.00 0.00 0.36 +0.06 27 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.30 +0.07 27 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.24 +0.06 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.19 +0.05 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 +0.04 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.89 +0.25 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.68 +0.24 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.47 +0.23 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.27 +0.23 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.07 +0.21 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.89 +0.21 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.70 +0.20 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.29 +0.11 25 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.05 +0.16 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.77 +0.19 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.47 +0.08 26 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 1.26 +0.12 27 0 186 0
29JUN27 13.00 C 0.00 0.00 0.00 1.07 +0.10 27 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 0.90 +0.08 27 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 0.76 +0.07 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.63 +0.05 27 0 45 0
29JUN27 15.00 C 0.45 0.45 0.45 0.53 +0.05 27 5 88 0
29JUN27 15.50 C 0.35 0.36 0.35 0.44 +0.04 27 100 175 +55
29JUN27 16.00 C 0.00 0.00 0.00 0.36 +0.03 27 0 25 0
29JUN27 16.50 C 0.00 0.00 0.00 0.30 +0.03 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.20 +0.01 27 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 30 0
TOTAL CALL 790 17,181 +207
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 177 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 155 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 134 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 124 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 11 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 167 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,232 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,858 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.04 31 0 2,367 0
29JUN26 12.00 P 0.08 0.08 0.07 0.08 -0.16 28 30 666 +30
29JUN26 12.50 P 0.41 0.41 0.38 0.36 -0.25 28 2 1,238 -1
29JUN26 13.00 P 0.00 0.00 0.00 0.81 -0.28 0 0 289 0
29JUN26 13.50 P 0.00 0.00 0.00 1.31 -0.28 0 0 224 0
29JUN26 14.00 P 0.00 0.00 0.00 1.81 -0.28 0 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.31 -0.33 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.81 -0.35 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.31 -0.33 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.81 -0.35 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.31 -0.35 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.81 -0.35 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.31 -0.34 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.81 -0.33 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.31 -0.35 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 535 0
30JUL26 11.00 P 0.07 0.07 0.07 0.06 -0.04 28 8 408 -8
30JUL26 11.50 P 0.16 0.16 0.14 0.14 -0.09 27 4 655 +4
30JUL26 12.00 P 0.31 0.31 0.29 0.31 -0.15 27 44 207 0
30JUL26 12.50 P 0.00 0.00 0.00 0.60 -0.17 28 0 52 0
30JUL26 13.00 P 0.00 0.00 0.00 0.94 -0.22 28 0 196 0
30JUL26 13.50 P 0.00 0.00 0.00 1.36 -0.25 28 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 1.82 -0.33 27 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.32 -0.32 33 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.81 -0.35 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.31 -0.33 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.81 -0.35 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.31 -0.35 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.81 -0.35 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.31 -0.34 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.81 -0.33 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 70 0
28AUG26 10.50 P 0.00 0.00 0.00 0.08 -0.03 30 0 263 0
28AUG26 11.00 P 0.17 0.17 0.17 0.16 -0.05 29 1 343 -1
28AUG26 11.50 P 0.00 0.00 0.00 0.30 -0.09 30 0 240 0
28AUG26 12.00 P 0.00 0.00 0.00 0.48 -0.14 29 0 160 0
28AUG26 12.50 P 0.69 0.69 0.69 0.75 -0.17 29 25 136 +25
28AUG26 13.00 P 0.00 0.00 0.00 1.08 -0.19 29 0 82 0
28AUG26 13.50 P 0.00 0.00 0.00 1.45 -0.23 29 0 43 0
28AUG26 14.00 P 0.00 0.00 0.00 1.88 -0.31 29 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 2.32 -0.34 26 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.82 -0.34 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.31 -0.33 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.81 -0.35 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.31 -0.35 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.81 -0.35 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.31 -0.34 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.81 -0.33 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.02 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 -0.04 29 0 2,307 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 -0.05 29 0 113 0
29SEP26 11.00 P 0.28 0.28 0.28 0.28 -0.08 29 30 198 0
29SEP26 11.50 P 0.44 0.44 0.42 0.44 -0.12 29 40 213 +13
29SEP26 12.00 P 0.69 0.69 0.64 0.68 -0.14 29 75 269 +15
29SEP26 12.50 P 0.00 0.00 0.00 0.96 -0.18 29 0 150 0
29SEP26 13.00 P 0.00 0.00 0.00 1.30 -0.17 30 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 1.64 -0.23 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.11 -0.25 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.56 -0.27 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.02 -0.29 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.50 -0.30 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.98 -0.32 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.46 -0.35 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.95 -0.36 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.44 -0.36 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.93 -0.37 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.43 -0.23 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 -0.02 27 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 -0.03 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 -0.03 28 0 93 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 -0.04 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 -0.05 27 0 939 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 -0.06 27 0 84 0
30DEC26 11.00 P 0.43 0.44 0.43 0.45 -0.09 28 16 71 0
30DEC26 11.50 P 0.61 0.61 0.61 0.61 -0.11 27 15 39 +15
30DEC26 12.00 P 0.00 0.00 0.00 0.88 -0.15 28 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 1.13 -0.20 27 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.45 -0.18 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.80 -0.26 27 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 2.22 -0.26 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.64 -0.27 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.08 -0.29 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.53 -0.32 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.00 -0.33 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.48 -0.35 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.96 -0.36 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.44 -0.37 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.94 -0.36 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.43 -0.37 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 -0.02 28 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 -0.03 27 0 17 0
30MAR27 10.00 P 0.00 0.00 0.00 0.30 -0.04 28 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.42 -0.07 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.59 -0.09 27 0 122 0
30MAR27 11.50 P 0.00 0.00 0.00 0.78 -0.12 27 0 185 0
30MAR27 12.00 P 0.00 0.00 0.00 1.03 -0.11 27 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 1.30 -0.17 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.61 -0.20 27 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 1.97 -0.20 28 0 101 0
30MAR27 14.00 P 0.00 0.00 0.00 2.35 -0.22 28 0 96 0
30MAR27 14.50 P 0.00 0.00 0.00 2.75 -0.24 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.17 -0.27 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.60 -0.29 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.05 -0.32 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.51 -0.34 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.98 -0.35 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.46 -0.36 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.95 -0.35 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.45 -0.35 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.16 -0.04 28 0 0 0
29JUN27 9.00 P 0.29 0.29 0.29 0.19 -0.05 28 15 15 +15
29JUN27 9.25 P 0.00 0.00 0.00 0.24 -0.05 28 0 19 0
29JUN27 9.50 P 0.00 0.00 0.00 0.29 -0.06 28 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.35 -0.07 28 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.41 -0.08 28 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.56 -0.10 28 0 63 0
29JUN27 11.00 P 0.00 0.00 0.00 0.75 -0.12 28 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.96 -0.15 28 0 322 0
29JUN27 12.00 P 0.00 0.00 0.00 1.21 -0.17 28 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.50 -0.12 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.81 -0.19 29 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 2.14 -0.15 29 0 12 0
29JUN27 14.00 P 0.00 0.00 0.00 2.51 -0.14 29 0 34 0
29JUN27 14.50 P 0.00 0.00 0.00 2.90 -0.15 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.21 -0.25 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.63 -0.26 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.07 -0.30 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.51 -0.34 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.98 -0.35 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.46 -0.36 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.95 -0.35 30 0 0 0
TOTAL PUT 305 20,830 +107
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$ 4.15
29JUN26 2.80 C 0.00 0.00 0.00 1.36 +0.05 181 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.26 +0.05 167 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.16 +0.05 153 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.06 +0.05 140 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.96 +0.05 127 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.86 +0.05 114 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.76 +0.05 101 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.66 +0.05 89 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.56 +0.05 77 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.45 +0.04 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.35 +0.04 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.26 +0.05 40 0 4 0
29JUN26 4.00 C 0.16 0.16 0.16 0.16 +0.04 27 20 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.08 +0.03 25 0 206 0
29JUN26 4.20 C 0.02 0.03 0.02 0.03 +0.01 25 310 2,861 +100
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 6,217 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 6,145 0
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 60 0 2,878 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 69 0 15,000 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 11,407 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 1,272 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 114 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 132 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 148 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 178 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 192 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 204 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 217 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 229 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.26 +0.04 49 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.16 +0.04 44 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.06 +0.04 39 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.96 +0.04 34 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.86 +0.04 30 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.76 +0.05 25 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.66 +0.04 20 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.57 +0.06 30 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.47 +0.05 25 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.37 +0.04 20 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.29 +0.03 22 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.22 +0.03 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.15 +0.02 22 0 1,300 0
30JUL26 4.20 C 0.10 0.11 0.10 0.11 +0.02 24 25 3,500 0
30JUL26 4.30 C 0.00 0.00 0.00 0.07 +0.01 24 0 75 0
30JUL26 4.40 C 0.00 0.00 0.00 0.05 +0.01 25 0 1,014 0
30JUL26 4.50 C 0.03 0.03 0.02 0.03 +0.01 25 160 3,213 0
30JUL26 4.60 C 0.00 0.00 0.00 0.02 +0.01 26 0 1,643 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 1,266 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 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 60 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 1.27 +0.04 43 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.17 +0.04 39 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.07 +0.04 35 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.97 +0.04 31 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.87 +0.04 27 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.77 +0.03 23 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.68 +0.04 27 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.58 +0.03 23 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.49 +0.05 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.41 +0.05 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.33 +0.03 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.26 +0.03 23 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.20 +0.02 23 0 6,750 0
28AUG26 4.20 C 0.15 0.16 0.15 0.16 +0.03 24 600 630 +600
28AUG26 4.30 C 0.00 0.00 0.00 0.12 +0.02 24 0 303 0
28AUG26 4.40 C 0.00 0.00 0.00 0.09 +0.02 25 0 130 0
28AUG26 4.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 220 0
28AUG26 4.60 C 0.05 0.05 0.05 0.04 0.00 24 25 82 0
28AUG26 4.70 C 0.03 0.03 0.03 0.03 0.00 25 10 115 +10
28AUG26 4.80 C 0.03 0.03 0.03 0.02 0.00 25 20 581 +20
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 73 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 597 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 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 40 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 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 59 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 1.37 +0.04 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.27 +0.04 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.18 +0.05 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.08 +0.05 40 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.98 +0.05 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.88 +0.05 32 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.78 +0.04 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.69 +0.05 29 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.59 +0.04 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.51 +0.05 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.42 +0.04 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.34 +0.03 23 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.27 +0.02 23 0 371 0
29SEP26 4.10 C 0.22 0.22 0.22 0.21 +0.02 23 1 71 +1
29SEP26 4.20 C 0.00 0.00 0.00 0.16 +0.02 23 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.12 +0.01 23 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.09 +0.01 23 0 269 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 0.00 22 0 216 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 +0.01 24 0 7,239 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 0.00 22 0 402 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 0.00 22 0 4,454 0
29SEP26 4.90 C 0.03 0.03 0.03 0.01 0.00 21 19 980 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2,640 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,014 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
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 1.27 +0.04 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.18 +0.05 35 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.08 +0.05 32 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 0.98 +0.05 29 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.88 +0.05 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.79 +0.05 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.70 +0.06 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.62 +0.06 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.54 +0.04 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.46 +0.04 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.39 +0.04 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.33 +0.03 24 0 30 0
30DEC26 4.10 C 0.28 0.28 0.28 0.26 +0.02 22 30 121 +30
30DEC26 4.20 C 0.00 0.00 0.00 0.23 +0.03 23 0 105 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 +0.02 23 0 5,206 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 +0.03 24 0 1,216 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 +0.02 23 0 704 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 +0.02 24 0 189 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 +0.02 24 0 101 0
30DEC26 4.80 C 0.08 0.08 0.08 0.07 +0.01 24 30 4,476 +30
30DEC26 4.90 C 0.08 0.08 0.08 0.06 +0.01 24 5 1,131 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 1,444 0
30DEC26 5.25 C 0.05 0.05 0.05 0.03 +0.01 25 60 1,001 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 697 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 34 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 43 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 1.28 +0.05 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.18 +0.05 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.08 +0.05 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.99 +0.06 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.90 +0.06 27 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.81 +0.06 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.73 +0.05 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.65 +0.04 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.57 +0.03 24 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.51 +0.04 24 0 32 0
30MAR27 3.90 C 0.00 0.00 0.00 0.44 +0.03 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.39 +0.03 24 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.34 +0.03 23 0 2 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 +0.02 23 0 32 0
30MAR27 4.30 C 0.25 0.25 0.25 0.25 +0.02 23 139 234 +139
30MAR27 4.40 C 0.00 0.00 0.00 0.22 +0.02 23 0 2,400 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 +0.02 23 0 3,200 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 +0.01 23 0 2,596 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 +0.02 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 +0.02 23 0 295 0
30MAR27 4.90 C 0.11 0.11 0.11 0.10 +0.01 23 1 70 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 +0.01 24 0 1,161 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 2,207 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 23 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 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 1.28 +0.05 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.19 +0.06 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.09 +0.06 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.00 +0.06 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.92 +0.06 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.84 +0.05 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.77 +0.05 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.70 +0.05 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.60 +0.02 22 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.56 +0.04 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.51 +0.04 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.45 +0.03 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.40 +0.01 23 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.37 +0.03 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.33 +0.03 24 0 30 0
29JUN27 4.40 C 0.26 0.26 0.26 0.29 +0.02 24 370 470 +370
29JUN27 4.50 C 0.00 0.00 0.00 0.26 +0.02 24 0 36 0
29JUN27 4.60 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.18 +0.01 24 0 10 0
29JUN27 4.90 C 0.00 0.00 0.00 0.16 +0.01 24 0 40 0
29JUN27 5.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 50 0
29JUN27 5.25 C 0.00 0.00 0.00 0.10 +0.01 24 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 0.00 24 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 10 0
TOTAL CALL 1,825 146,314 +1,300
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 157 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 130 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 117 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 105 0 113 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 92 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 79 0 1,655 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 917 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 1,015 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 2,239 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 2,124 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.02 26 0 4,511 0
29JUN26 4.20 P 0.11 0.11 0.11 0.08 -0.03 26 6 1,401 0
29JUN26 4.30 P 0.18 0.18 0.15 0.16 -0.04 29 1,639 6,566 +269
29JUN26 4.40 P 0.28 0.28 0.24 0.26 -0.03 41 282 5,560 0
29JUN26 4.50 P 0.36 0.36 0.36 0.36 -0.04 51 5 2,280 -465
29JUN26 4.60 P 0.00 0.00 0.00 0.46 -0.04 62 0 1,063 0
29JUN26 4.70 P 0.00 0.00 0.00 0.55 -0.06 0 0 8,208 -61
29JUN26 4.80 P 0.00 0.00 0.00 0.65 -0.06 0 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.75 -0.06 0 0 523 0
29JUN26 5.00 P 0.00 0.00 0.00 0.85 -0.06 0 0 1,183 0
29JUN26 5.25 P 0.00 0.00 0.00 1.10 -0.06 0 0 311 0
29JUN26 5.50 P 0.00 0.00 0.00 1.35 -0.06 0 0 122 0
29JUN26 5.75 P 0.00 0.00 0.00 1.60 -0.06 0 0 41 0
29JUN26 6.00 P 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.86 -0.04 223 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 3.10 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.35 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.60 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.85 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.10 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.35 -0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.60 -0.06 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 150 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 0.00 25 0 470 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 -0.01 23 0 1,269 0
30JUL26 4.00 P 0.00 0.00 0.00 0.06 0.00 24 0 2,174 0
30JUL26 4.10 P 0.00 0.00 0.00 0.09 -0.02 22 0 1,939 0
30JUL26 4.20 P 0.15 0.15 0.15 0.14 -0.03 22 102 1,100 +2
30JUL26 4.30 P 0.23 0.23 0.20 0.20 -0.04 21 16 1,912 +14
30JUL26 4.40 P 0.00 0.00 0.00 0.28 -0.04 23 0 2,341 0
30JUL26 4.50 P 0.00 0.00 0.00 0.37 -0.03 25 0 1,063 0
30JUL26 4.60 P 0.00 0.00 0.00 0.47 -0.04 29 0 349 0
30JUL26 4.70 P 0.00 0.00 0.00 0.56 -0.05 29 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.66 -0.05 33 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.76 -0.05 36 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.85 -0.06 0 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.11 -0.05 47 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.36 -0.05 55 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.61 -0.05 61 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.86 -0.05 67 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.11 -0.05 73 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.36 -0.05 79 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.61 -0.05 85 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.86 -0.05 90 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.11 -0.05 94 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 3.70 P 0.02 0.02 0.02 0.02 -0.01 23 390 750 +330
28AUG26 3.80 P 0.00 0.00 0.00 0.03 -0.02 21 0 884 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 -0.01 23 0 1,844 0
28AUG26 4.00 P 0.09 0.09 0.09 0.09 -0.01 23 2 1,869 -2
28AUG26 4.10 P 0.00 0.00 0.00 0.13 -0.02 23 0 7,889 0
28AUG26 4.20 P 0.00 0.00 0.00 0.18 -0.03 23 0 734 0
28AUG26 4.30 P 0.00 0.00 0.00 0.24 -0.03 23 0 334 0
28AUG26 4.40 P 0.00 0.00 0.00 0.30 -0.05 21 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.40 -0.03 25 0 113 0
28AUG26 4.60 P 0.00 0.00 0.00 0.48 -0.04 25 0 49 0
28AUG26 4.70 P 0.00 0.00 0.00 0.57 -0.05 26 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.66 -0.05 26 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.76 -0.05 28 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.86 -0.05 31 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.11 -0.05 37 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.36 -0.05 43 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.61 -0.05 48 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.86 -0.05 53 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.11 -0.05 57 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.36 -0.05 62 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.61 -0.05 66 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.86 -0.05 70 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.11 -0.05 74 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 25 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 0.00 24 0 202 0
29SEP26 3.60 P 0.04 0.04 0.04 0.04 0.00 23 200 1,086 -200
29SEP26 3.70 P 0.06 0.06 0.06 0.06 0.00 23 100 2,727 -100
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.01 22 0 2,224 0
29SEP26 3.90 P 0.12 0.12 0.12 0.11 -0.02 21 635 3,122 +575
29SEP26 4.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 1,144 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 -0.02 21 0 2,540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 -0.02 21 0 889 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 -0.03 20 0 828 0
29SEP26 4.40 P 0.00 0.00 0.00 0.41 -0.05 21 0 979 0
29SEP26 4.50 P 0.00 0.00 0.00 0.50 -0.03 22 0 1,622 0
29SEP26 4.60 P 0.00 0.00 0.00 0.58 -0.05 21 0 6,303 0
29SEP26 4.70 P 0.00 0.00 0.00 0.67 -0.05 21 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.78 -0.02 26 0 2,616 0
29SEP26 4.90 P 0.00 0.00 0.00 0.85 -0.04 0 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.94 -0.06 0 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.18 -0.06 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.42 -0.07 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.67 -0.06 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.91 -0.07 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.16 -0.05 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.90 -0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.65 -0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.90 -0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.14 -0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.39 -0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.64 -0.07 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 0.00 23 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 -0.01 22 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 0.00 23 0 5,233 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 22 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 0.00 22 0 463 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.01 22 0 902 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 -0.01 22 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.01 23 0 482 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 -0.01 22 0 2,250 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 -0.01 22 0 967 0
30DEC26 4.30 P 0.00 0.00 0.00 0.40 -0.02 22 0 4,701 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 -0.03 21 0 453 0
30DEC26 4.50 P 0.00 0.00 0.00 0.54 -0.03 22 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.61 -0.05 21 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.70 -0.03 21 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.78 -0.04 20 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.87 -0.05 20 0 874 0
30DEC26 5.00 P 0.00 0.00 0.00 0.98 -0.04 24 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.19 -0.05 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.67 -0.07 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.16 -0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.41 -0.07 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.90 -0.07 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.40 -0.07 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.90 -0.07 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.15 -0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.39 -0.07 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.64 -0.07 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.06 0.00 24 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.07 0.00 23 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 12,097 0
30MAR27 3.60 P 0.00 0.00 0.00 0.12 0.00 23 0 124 0
30MAR27 3.70 P 0.00 0.00 0.00 0.15 -0.01 23 0 2,010 0
30MAR27 3.80 P 0.17 0.17 0.17 0.18 -0.01 22 15 266 +10
30MAR27 3.90 P 0.00 0.00 0.00 0.22 -0.02 22 0 1,430 0
30MAR27 4.00 P 0.00 0.00 0.00 0.27 -0.02 22 0 4,517 0
30MAR27 4.10 P 0.00 0.00 0.00 0.32 -0.02 22 0 97 0
30MAR27 4.20 P 0.00 0.00 0.00 0.37 -0.02 21 0 359 0
30MAR27 4.30 P 0.00 0.00 0.00 0.43 -0.02 21 0 9,013 0
30MAR27 4.40 P 0.00 0.00 0.00 0.50 -0.03 22 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.57 -0.03 21 0 338 0
30MAR27 4.60 P 0.00 0.00 0.00 0.64 -0.04 21 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.72 -0.05 21 0 381 0
30MAR27 4.80 P 0.82 0.82 0.78 0.80 -0.08 20 4 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.89 -0.07 21 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.98 -0.05 21 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.20 -0.05 13 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.43 -0.06 0 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.67 -0.07 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.41 -0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.90 -0.07 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.40 -0.07 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.90 -0.07 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.15 -0.06 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.39 -0.07 0 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.09 0.00 24 0 430 0
29JUN27 3.40 P 0.00 0.00 0.00 0.11 -0.01 24 0 7 0
29JUN27 3.50 P 0.00 0.00 0.00 0.13 -0.02 23 0 338 0
29JUN27 3.60 P 0.00 0.00 0.00 0.17 -0.01 24 0 53 0
29JUN27 3.70 P 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.23 -0.03 23 0 30 0
29JUN27 3.90 P 0.00 0.00 0.00 0.28 -0.01 23 0 18 0
29JUN27 4.00 P 0.00 0.00 0.00 0.33 -0.02 24 0 60 0
29JUN27 4.10 P 0.00 0.00 0.00 0.38 -0.02 23 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.44 -0.02 24 0 6 0
29JUN27 4.30 P 0.00 0.00 0.00 0.49 -0.03 23 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.56 -0.03 23 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.63 -0.02 24 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.70 -0.04 23 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.78 -0.03 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.85 -0.05 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.94 -0.04 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.02 -0.04 24 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.23 -0.04 22 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.45 -0.06 18 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.69 -0.05 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.93 -0.06 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.41 -0.07 0 0 50 0
TOTAL PUT 3,396 162,660 +372
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$ 27.64
29JUN26 17.50 C 0.00 0.00 0.00 10.18 -1.04 188 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.65 -0.95 132 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.21 -0.88 186 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.68 -0.92 157 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.15 -0.94 107 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.72 -0.88 159 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.74 -0.85 145 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.72 -1.03 118 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.70 -0.85 92 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.65 -0.97 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.66 -1.00 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.71 -0.87 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.89 -0.78 39 0 0 0
29JUN26 28.00 C 0.38 0.41 0.31 0.37 -0.56 40 76 76 +61
29JUN26 29.00 C 0.22 0.22 0.10 0.11 -0.31 40 59 577 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.13 42 0 300 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 286 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 479 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 832 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 710 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 321 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 94 0 588 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 103 0 336 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 111 0 206 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 118 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 126 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 133 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 140 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 147 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 154 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 160 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 166 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 173 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.38 -0.97 77 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.81 -1.05 65 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.76 -1.07 50 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.78 -0.97 45 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.78 -1.01 37 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.88 -0.97 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.05 -0.89 38 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.32 -0.70 38 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 1.69 -0.61 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 1.19 -0.52 38 0 70 0
30JUL26 29.00 C 0.84 0.84 0.84 0.82 -0.40 38 15 75 +15
30JUL26 30.00 C 0.58 0.58 0.58 0.54 -0.30 38 15 160 +10
30JUL26 31.00 C 0.44 0.44 0.37 0.34 -0.23 38 16 124 +15
30JUL26 32.00 C 0.22 0.23 0.22 0.21 -0.16 38 39 472 -33
30JUL26 33.00 C 0.16 0.16 0.16 0.12 -0.11 38 34 484 +34
30JUL26 34.00 C 0.11 0.11 0.11 0.07 -0.07 38 3 244 -3
30JUL26 35.00 C 0.07 0.07 0.07 0.04 -0.04 38 9 534 +5
30JUL26 36.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 296 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.38 -1.02 54 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.87 -1.04 50 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.90 -1.02 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.02 -0.92 46 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.08 -0.91 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.17 -0.92 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.42 -0.71 38 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.80 -0.70 39 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.18 -0.60 38 0 0 0
28AUG26 28.00 C 1.98 1.98 1.59 1.66 -0.53 37 124 84 +38
28AUG26 29.00 C 1.37 1.37 1.29 1.26 -0.44 37 30 120 +30
28AUG26 30.00 C 0.00 0.00 0.00 0.94 -0.39 38 0 173 0
28AUG26 31.00 C 0.73 0.73 0.72 0.71 -0.27 38 32 62 +17
28AUG26 32.00 C 0.52 0.52 0.52 0.51 -0.23 38 22 167 0
28AUG26 33.00 C 0.39 0.39 0.39 0.36 -0.17 38 22 536 0
28AUG26 34.00 C 0.34 0.34 0.34 0.25 -0.13 38 15 170 +15
28AUG26 35.00 C 0.00 0.00 0.00 0.17 -0.10 38 0 116 0
28AUG26 36.00 C 0.00 0.00 0.00 0.12 -0.07 38 0 32 0
28AUG26 37.00 C 0.00 0.00 0.00 0.08 -0.05 38 0 211 0
28AUG26 38.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.45 -0.95 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.98 -0.93 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.11 -0.81 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.17 -0.81 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.36 -0.74 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.43 -0.92 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.72 -0.84 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.13 -0.60 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.57 -0.61 37 0 0 0
29SEP26 28.00 C 2.60 2.60 2.02 2.07 -0.53 37 114 144 +114
29SEP26 29.00 C 2.11 2.14 1.58 1.65 -0.46 37 495 454 +398
29SEP26 30.00 C 0.00 0.00 0.00 1.31 -0.40 37 2,500 3,143 +2,500
29SEP26 31.00 C 1.02 1.02 1.02 1.03 -0.34 37 15 249 +4
29SEP26 32.00 C 0.81 0.82 0.79 0.80 -0.28 37 120 299 +45
29SEP26 33.00 C 0.65 0.65 0.61 0.61 -0.23 37 90 273 -23
29SEP26 34.00 C 0.64 0.64 0.50 0.46 -0.19 37 30 2,644 0
29SEP26 35.00 C 0.00 0.00 0.00 0.35 -0.15 37 0 2,005 0
29SEP26 36.00 C 0.00 0.00 0.00 0.26 -0.12 37 0 380 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 -0.10 37 0 331 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 -0.08 37 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.06 37 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 8.83 -0.96 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.41 -0.85 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.55 -0.88 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.74 -0.76 40 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.90 -0.87 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.20 -0.81 37 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.58 -0.73 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.92 -0.74 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.40 -0.67 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.93 -0.50 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.58 -0.39 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.20 -0.36 37 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 1.85 -0.40 37 0 114 0
30DEC26 32.00 C 0.00 0.00 0.00 1.58 -0.34 37 0 360 0
30DEC26 33.00 C 0.00 0.00 0.00 1.34 -0.29 37 0 135 0
30DEC26 34.00 C 0.00 0.00 0.00 1.12 -0.26 37 0 2,091 0
30DEC26 35.00 C 0.00 0.00 0.00 0.94 -0.23 37 0 264 0
30DEC26 36.00 C 0.00 0.00 0.00 0.78 -0.20 37 0 224 0
30DEC26 37.00 C 0.00 0.00 0.00 0.65 -0.17 37 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.54 -0.15 37 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.45 -0.12 37 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.37 -0.11 36 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.31 -0.09 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.25 -0.08 36 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.21 -0.06 37 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.17 -0.06 36 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.14 -0.05 36 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 18 0
30MAR27 19.50 C 0.00 0.00 0.00 9.16 -0.83 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.76 -0.88 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.98 -0.84 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.23 -0.87 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.49 -0.85 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.90 -0.73 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.15 -0.85 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.64 -0.66 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.08 -0.67 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.65 -0.58 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.23 -0.54 36 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 2.94 -0.42 37 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.59 -0.46 37 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.28 -0.43 37 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 2.00 -0.39 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.76 -0.31 37 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.54 -0.32 37 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.34 -0.26 37 0 1,288 0
30MAR27 37.00 C 0.00 0.00 0.00 1.17 -0.27 37 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.02 -0.25 37 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.89 -0.19 37 0 114 0
30MAR27 40.00 C 0.00 0.00 0.00 0.77 -0.20 37 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.67 -0.18 37 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.58 -0.16 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.51 -0.14 37 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.44 -0.13 37 0 6 0
30MAR27 45.00 C 0.48 0.48 0.48 0.38 -0.12 37 3 59 -3
29JUN27 19.50 C 0.00 0.00 0.00 9.45 -0.81 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.03 -0.82 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.25 -0.83 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.52 -0.78 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.81 -0.78 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.17 -0.74 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.57 -0.70 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.98 -0.71 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.51 -0.62 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.03 -0.61 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.62 -0.54 37 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.22 -0.54 37 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 2.89 -0.47 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.56 -0.46 37 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.28 -0.42 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.03 -0.38 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.80 -0.36 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.60 -0.33 36 0 113 0
29JUN27 37.00 C 0.00 0.00 0.00 1.41 -0.31 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.25 -0.28 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.11 -0.25 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.98 -0.23 36 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 0.87 -0.21 36 0 33 0
TOTAL CALL 3,878 42,227 +3,239
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 161 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 152 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 117 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 61 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4,147 0
29JUN26 26.00 P 0.09 0.09 0.09 0.06 +0.03 40 3 107 +3
29JUN26 27.00 P 0.18 0.30 0.18 0.26 +0.14 40 6 260 +3
29JUN26 28.00 P 0.55 0.70 0.55 0.71 +0.35 39 121 836 +11
29JUN26 29.00 P 1.24 1.24 1.24 1.46 +0.60 40 15 2,489 +15
29JUN26 30.00 P 2.28 2.40 2.28 2.40 +0.80 46 1,280 7,983 -523
29JUN26 31.00 P 0.00 0.00 0.00 3.37 +0.87 49 0 1,303 0
29JUN26 32.00 P 0.00 0.00 0.00 4.38 +0.88 66 0 1,749 -47
29JUN26 33.00 P 0.00 0.00 0.00 5.36 +0.90 0 0 74 -55
29JUN26 34.00 P 6.30 6.30 6.30 6.37 +0.91 82 4 9 -233
29JUN26 35.00 P 7.28 7.28 7.28 7.38 +0.92 98 7 530 0
29JUN26 36.00 P 0.00 0.00 0.00 8.36 +0.90 0 0 15 -134
29JUN26 37.00 P 0.00 0.00 0.00 9.36 +0.86 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.36 +0.86 0 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 11.36 +0.87 0 0 45 0
29JUN26 40.00 P 0.00 0.00 0.00 12.36 +0.80 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.40 +0.88 165 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.36 +0.85 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.39 +0.93 175 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.36 +0.86 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.36 +0.79 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.36 +0.90 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.36 +0.85 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.36 +0.79 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.36 +0.82 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
30JUL26 23.00 P 0.13 0.13 0.13 0.08 +0.03 38 26 26 +26
30JUL26 24.00 P 0.22 0.22 0.21 0.18 +0.07 38 21 51 +21
30JUL26 25.00 P 0.34 0.34 0.34 0.35 +0.13 38 24 106 +15
30JUL26 26.00 P 0.00 0.00 0.00 0.63 +0.21 38 0 113 0
30JUL26 27.00 P 0.79 0.94 0.79 1.01 +0.32 39 16 488 +15
30JUL26 28.00 P 1.13 1.13 1.13 1.49 +0.41 38 15 492 -15
30JUL26 29.00 P 2.00 2.00 2.00 2.10 +0.51 38 8 542 +8
30JUL26 30.00 P 2.27 2.76 2.27 2.79 +0.58 37 60 593 -15
30JUL26 31.00 P 0.00 0.00 0.00 3.63 +0.69 38 0 685 0
30JUL26 32.00 P 4.43 4.43 4.43 4.50 +0.75 38 4 1,210 +4
30JUL26 33.00 P 5.32 5.32 5.32 5.45 +0.84 40 7 273 0
30JUL26 34.00 P 0.00 0.00 0.00 6.39 +0.85 39 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 7.38 +0.89 42 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 8.39 +0.92 47 0 90 -145
30JUL26 37.00 P 0.00 0.00 0.00 9.36 +0.86 0 0 0 -15
30JUL26 38.00 P 0.00 0.00 0.00 10.36 +0.86 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.36 +0.87 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.36 +0.80 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.40 +0.88 67 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.36 +0.85 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.39 +0.93 72 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.36 +0.86 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.36 +0.79 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.07 +0.03 38 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.13 +0.04 38 0 15 0
28AUG26 23.00 P 0.30 0.31 0.28 0.25 +0.09 38 37 145 +22
28AUG26 24.00 P 0.00 0.00 0.00 0.42 +0.13 38 0 83 0
28AUG26 25.00 P 0.00 0.00 0.00 0.67 +0.19 38 0 129 0
28AUG26 26.00 P 0.00 0.00 0.00 1.00 +0.25 38 0 225 0
28AUG26 27.00 P 1.30 1.38 1.30 1.39 +0.33 37 45 566 -30
28AUG26 28.00 P 1.86 1.86 1.86 1.92 +0.47 38 40 220 +40
28AUG26 29.00 P 0.00 0.00 0.00 2.48 +0.48 37 0 506 0
28AUG26 30.00 P 3.00 3.26 3.00 3.17 +0.60 37 30 102 -1
28AUG26 31.00 P 0.00 0.00 0.00 3.93 +0.63 38 0 165 0
28AUG26 32.00 P 0.00 0.00 0.00 4.74 +0.69 38 0 223 0
28AUG26 33.00 P 0.00 0.00 0.00 5.63 +0.83 39 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 6.49 +0.94 37 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 7.38 +0.88 33 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 8.47 +0.98 44 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 9.37 +0.87 38 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 10.36 +0.83 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.37 +0.88 44 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.38 +0.82 48 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.40 +0.88 53 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.36 +0.85 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.39 +0.93 57 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.37 +0.87 56 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.36 +0.79 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.05 37 0 41 0
29SEP26 22.00 P 0.33 0.33 0.33 0.25 +0.06 37 15 38 +15
29SEP26 23.00 P 0.00 0.00 0.00 0.41 +0.10 37 0 24 0
29SEP26 24.00 P 0.64 0.64 0.64 0.64 +0.15 37 15 39 +15
29SEP26 25.00 P 0.00 0.00 0.00 0.93 +0.20 37 0 366 0
29SEP26 26.00 P 1.23 1.26 1.23 1.26 +0.23 37 55 342 +55
29SEP26 27.00 P 1.65 1.71 1.62 1.68 +0.30 36 2,569 2,970 +2,554
29SEP26 28.00 P 2.19 2.19 2.15 2.18 +0.37 36 28 721 +8
29SEP26 29.00 P 2.80 2.80 2.80 2.75 +0.43 36 20 834 +20
29SEP26 30.00 P 0.00 0.00 0.00 3.35 +0.32 35 0 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 4.17 +0.58 37 0 534 0
29SEP26 32.00 P 0.00 0.00 0.00 4.95 +0.64 37 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 5.78 +0.69 37 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 6.66 +0.78 37 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 7.54 +0.95 37 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 8.47 +0.98 37 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 9.44 +0.88 38 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 10.38 +0.81 37 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 11.37 +0.83 38 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 12.38 +0.82 41 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 13.40 +0.88 46 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 14.37 +0.86 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.39 +0.93 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.38 +0.88 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.39 +0.82 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.38 +0.92 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.36 +0.85 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.40 +0.83 60 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.38 +0.84 60 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 +0.06 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.30 +0.07 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.45 +0.10 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 +0.14 37 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.90 +0.18 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.20 +0.21 37 0 20 0
30DEC26 25.00 P 1.48 1.48 1.48 1.54 +0.23 37 15 150 +15
30DEC26 26.00 P 0.00 0.00 0.00 1.92 +0.25 36 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 2.38 +0.31 36 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 2.83 +0.30 35 0 654 0
30DEC26 29.00 P 0.00 0.00 0.00 3.48 +0.43 36 0 298 0
30DEC26 30.00 P 0.00 0.00 0.00 4.25 +0.63 38 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 4.80 +0.51 36 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 5.54 +0.57 36 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 6.22 +0.61 35 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 7.07 +0.70 36 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 7.96 +0.80 37 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 8.81 +0.83 37 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 9.63 +0.82 36 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 10.53 +0.77 35 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 11.45 +0.80 35 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 12.45 +0.87 37 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 13.40 +0.85 36 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 14.37 +0.86 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.39 +0.91 39 0 0 -15
30DEC26 44.00 P 0.00 0.00 0.00 16.38 +0.88 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.39 +0.82 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.38 +0.87 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.37 +0.86 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.40 +0.83 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.38 +0.84 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.48 +0.08 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.56 +0.08 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.77 +0.11 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.99 +0.13 36 0 15 0
30MAR27 23.00 P 1.25 1.25 1.25 1.26 +0.14 36 1 28 -1
30MAR27 24.00 P 1.50 1.53 1.50 1.58 +0.18 36 34 39 +34
30MAR27 25.00 P 1.86 1.89 1.86 1.96 +0.24 36 45 77 +45
30MAR27 26.00 P 0.00 0.00 0.00 2.37 +0.25 36 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 2.92 +0.38 36 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 3.45 +0.42 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.07 +0.44 37 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 4.56 +0.35 35 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 5.24 +0.53 36 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 5.98 +0.63 36 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 6.66 +0.62 35 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 7.48 +0.71 36 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 8.17 +0.65 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 9.08 +0.75 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.84 +0.71 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.74 +0.70 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.63 +0.68 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.56 +0.81 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.50 +0.79 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.45 +0.81 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.43 +0.88 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.40 +0.89 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.39 +0.82 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.82 +0.08 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.98 +0.12 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.25 +0.14 36 0 0 0
29JUN27 22.00 P 1.47 1.47 1.42 1.53 +0.12 36 30 33 +30
29JUN27 23.00 P 0.00 0.00 0.00 1.86 +0.16 35 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 2.26 +0.23 35 0 24 0
29JUN27 25.00 P 0.00 0.00 0.00 2.70 +0.27 35 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 3.18 +0.29 35 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 3.71 +0.34 35 0 23 0
29JUN27 28.00 P 0.00 0.00 0.00 4.26 +0.36 35 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 4.86 +0.41 34 0 1,030 0
29JUN27 30.00 P 5.32 5.37 5.32 5.48 +0.42 34 1,300 1,435 +1,200
29JUN27 31.00 P 0.00 0.00 0.00 6.14 +0.46 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.91 +0.57 35 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.53 +0.51 33 0 0 0
29JUN27 34.00 P 8.11 8.11 8.10 8.53 +0.81 36 30 30 +30
29JUN27 35.00 P 0.00 0.00 0.00 9.02 +0.56 33 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 9.81 +0.60 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.60 +0.62 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.41 +0.64 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.29 +0.72 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.10 +0.71 30 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.96 +0.73 29 0 0 0
TOTAL PUT 5,926 69,103 +2,975
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$ 4.76
29JUN26 3.90 C 0.00 0.00 0.00 0.89 -0.05 129 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.78 -0.06 104 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.68 -0.06 92 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.58 -0.06 81 0 55 0
29JUN26 4.30 C 0.00 0.00 0.00 0.48 -0.06 69 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.37 -0.07 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.28 -0.06 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.18 -0.07 32 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 -0.04 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 -0.03 34 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 145 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 75 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 93 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 110 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 125 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 139 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 189 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 201 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 211 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.89 -0.06 64 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.79 -0.06 58 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.69 -0.06 52 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.58 -0.07 40 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.48 -0.07 34 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.38 -0.07 28 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.28 -0.07 22 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.20 -0.05 23 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.13 -0.04 22 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.07 -0.04 20 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 808 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.89 -0.06 57 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.79 -0.06 51 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.69 -0.06 46 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.58 -0.07 36 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.48 -0.07 32 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.38 -0.07 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.28 -0.07 21 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.20 -0.05 21 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.13 -0.04 21 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.07 -0.04 19 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.04 -0.02 19 0 252 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 354 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.89 -0.06 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.79 -0.06 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.69 -0.06 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.58 -0.07 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.48 -0.07 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.38 -0.07 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.28 -0.07 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.20 -0.05 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 -0.05 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 -0.04 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.89 -0.06 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.79 -0.06 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.69 -0.06 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.58 -0.07 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 -0.07 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.38 -0.07 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 -0.06 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 -0.06 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 -0.06 16 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.05 16 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 -0.03 17 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.02 16 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 7.50 C 0.01 0.01 0.01 0.01 0.00 34 200 260 +200
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.89 -0.06 33 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.79 -0.06 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.69 -0.06 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.58 -0.07 22 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.49 -0.06 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.40 -0.05 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.32 -0.04 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 -0.03 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 -0.03 18 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 -0.02 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 -0.01 18 0 600 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 19 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.75 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 0.01 0.00 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.89 -0.06 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.79 -0.06 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.69 -0.06 23 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.59 -0.06 21 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.49 -0.06 18 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.42 -0.04 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.35 -0.05 18 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.30 -0.04 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.26 -0.04 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 -0.04 17 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 -0.03 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 -0.03 17 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.10 -0.03 17 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 -0.02 17 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 200 28,814 +200
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 91 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 59 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 83 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 34 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 +0.03 34 0 656 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 +0.04 30 0 119 0
29JUN26 4.90 P 0.13 0.13 0.13 0.16 +0.06 31 20 80 -20
29JUN26 5.00 P 0.00 0.00 0.00 0.25 +0.07 35 0 156 0
29JUN26 5.25 P 0.00 0.00 0.00 0.49 +0.07 0 0 115 0
29JUN26 5.50 P 0.00 0.00 0.00 0.74 +0.06 0 0 83 0
29JUN26 5.75 P 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.24 +0.05 0 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 1.49 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.49 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.74 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.99 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.24 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.49 +0.04 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.09 +0.03 18 0 42 0
30JUL26 4.50 P 0.00 0.00 0.00 0.15 +0.04 20 0 20 0
30JUL26 4.60 P 0.00 0.00 0.00 0.21 +0.05 18 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.29 +0.06 18 0 219 0
30JUL26 4.80 P 0.00 0.00 0.00 0.37 +0.05 0 0 53 0
30JUL26 4.90 P 0.00 0.00 0.00 0.46 +0.04 0 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.56 +0.06 0 0 232 0
30JUL26 5.25 P 0.00 0.00 0.00 0.80 +0.04 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 1.04 +0.02 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.03 +0.01 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.28 +0.01 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.17 +0.04 18 0 10 0
28AUG26 4.60 P 0.00 0.00 0.00 0.23 +0.04 17 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.30 +0.04 16 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.38 +0.05 14 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.56 +0.04 0 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.03 +0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 4.20 P 0.07 0.07 0.07 0.06 +0.01 17 94 42 -52
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.01 17 0 464 0
29SEP26 4.40 P 0.13 0.13 0.13 0.14 +0.02 18 30 227 -30
29SEP26 4.50 P 0.00 0.00 0.00 0.19 +0.03 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 +0.04 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.32 +0.04 17 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.39 +0.04 15 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 +0.04 15 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.56 +0.03 0 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 +0.04 0 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 1.04 +0.02 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.28 +0.02 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.53 +0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.03 +0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.28 +0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.53 +0.04 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 0.00 16 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 +0.01 16 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 +0.01 16 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 +0.01 16 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 +0.02 15 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.34 +0.01 15 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 +0.01 15 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 +0.03 15 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 +0.03 14 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.80 +0.02 0 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 +0.02 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.03 +0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.28 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.53 +0.03 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 +0.01 17 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 +0.02 18 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 +0.02 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 +0.02 17 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 +0.02 17 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.33 +0.03 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 +0.03 17 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 +0.02 16 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 +0.03 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.60 +0.02 15 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.81 +0.02 0 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.03 +0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.28 +0.01 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 0.00 16 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.16 0.00 17 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.20 +0.01 17 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.25 +0.01 17 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 +0.02 16 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 +0.03 17 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 +0.03 17 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.47 +0.03 16 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.54 +0.03 16 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.62 +0.03 16 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
TOTAL PUT 144 6,793 -102
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$ 3.47
29JUN26 2.50 C 0.00 0.00 0.00 0.98 -0.04 160 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.88 -0.04 144 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.78 -0.04 128 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.68 -0.04 112 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.58 -0.04 97 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.48 -0.05 82 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.38 -0.04 67 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.28 -0.04 52 0 75 0
29JUN26 3.30 C 0.00 0.00 0.00 0.18 -0.04 36 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.09 -0.04 28 0 27 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 147 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 -0.01 30 0 85 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 139 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 143 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 80 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 90 0 254 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 110 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 119 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 128 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 144 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 152 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 160 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 167 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 185 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 201 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 258 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.99 -0.04 87 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.88 -0.05 68 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.79 -0.03 71 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.69 -0.04 63 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.59 -0.04 55 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.49 -0.04 48 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.39 -0.04 40 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.29 -0.04 32 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.20 -0.04 28 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.13 -0.03 27 0 90 0
30JUL26 3.50 C 0.00 0.00 0.00 0.08 -0.03 27 0 61 0
30JUL26 3.60 C 0.00 0.00 0.00 0.05 -0.02 28 0 60 0
30JUL26 3.70 C 0.00 0.00 0.00 0.03 -0.01 29 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 0.00 31 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.99 -0.04 70 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.89 -0.04 64 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.79 -0.03 57 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.69 -0.04 51 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.59 -0.04 45 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.49 -0.04 39 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.39 -0.04 33 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.30 -0.03 30 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.16 -0.02 28 0 33 0
28AUG26 3.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.08 -0.01 28 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 0.00 29 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 0.00 28 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 0.00 29 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 0.00 29 0 104 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 30 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.99 -0.04 59 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.89 -0.04 54 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.79 -0.04 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.69 -0.04 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.59 -0.04 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.49 -0.04 33 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.40 -0.03 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
29SEP26 3.40 C 0.19 0.19 0.19 0.19 -0.02 27 2 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 -0.02 27 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 -0.01 28 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.01 29 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 -0.01 28 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 0.00 29 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 0.00 29 0 190 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 0.00 29 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 63 0
30DEC26 2.50 C 0.00 0.00 0.00 0.99 -0.04 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.89 -0.04 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.79 -0.04 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.69 -0.04 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.59 -0.04 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 -0.03 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.41 -0.04 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.35 -0.04 24 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.30 -0.03 24 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 -0.02 25 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 -0.02 24 0 56 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 -0.01 26 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 23 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 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 0.99 -0.04 34 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.89 -0.04 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.79 -0.04 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.69 -0.04 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.60 -0.03 22 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.52 -0.04 22 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.46 -0.04 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.40 -0.04 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.35 -0.03 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.30 -0.03 23 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 -0.04 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 -0.02 24 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.19 -0.02 24 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 -0.02 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 -0.01 25 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 -0.01 21 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 27 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 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 133 0
29JUN27 2.50 C 0.00 0.00 0.00 0.99 -0.04 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.89 -0.04 24 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.79 -0.04 22 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.71 -0.04 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.64 -0.04 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.58 -0.03 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.51 -0.04 23 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.41 -0.03 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.36 -0.03 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.31 -0.04 23 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.28 -0.02 24 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.12 -0.02 24 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 -0.01 25 0 18 0
TOTAL CALL 2 16,385 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 84 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 69 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 38 0 200 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 29 0 250 0
29JUN26 3.50 P 0.05 0.05 0.05 0.07 +0.01 33 80 280 -80
29JUN26 3.60 P 0.00 0.00 0.00 0.14 +0.03 31 0 151 0
29JUN26 3.70 P 0.00 0.00 0.00 0.23 +0.03 0 0 292 0
29JUN26 3.80 P 0.00 0.00 0.00 0.33 +0.04 0 0 175 -33
29JUN26 3.90 P 0.00 0.00 0.00 0.43 +0.04 0 0 207 -16
29JUN26 4.00 P 0.00 0.00 0.00 0.53 +0.04 0 0 149 0
29JUN26 4.10 P 0.00 0.00 0.00 0.63 +0.04 0 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.73 +0.04 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.83 +0.04 0 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 -1,040
29JUN26 4.50 P 0.00 0.00 0.00 1.03 +0.04 0 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.33 +0.04 0 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.43 +0.04 0 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.53 +0.04 0 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.53 +0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.78 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.03 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.28 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.53 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.78 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.03 +0.04 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 +0.01 25 0 186 0
30JUL26 3.30 P 0.00 0.00 0.00 0.07 0.00 25 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.12 +0.01 25 0 250 0
30JUL26 3.50 P 0.00 0.00 0.00 0.18 +0.02 25 0 228 0
30JUL26 3.60 P 0.00 0.00 0.00 0.25 +0.02 23 0 282 0
30JUL26 3.70 P 0.00 0.00 0.00 0.34 +0.03 25 0 221 0
30JUL26 3.80 P 0.00 0.00 0.00 0.43 +0.03 23 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.52 +0.03 0 0 3 0
30JUL26 4.00 P 0.00 0.00 0.00 0.62 +0.03 0 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.72 +0.04 0 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.82 +0.04 0 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.11 +0.04 0 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 +0.01 25 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.07 +0.01 26 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.11 +0.02 26 0 45 0
28AUG26 3.40 P 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.22 +0.03 26 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.30 +0.05 29 0 170 0
28AUG26 3.70 P 0.00 0.00 0.00 0.36 +0.02 25 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.45 +0.02 27 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.63 +0.03 25 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 25 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 +0.01 27 0 60 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 +0.01 26 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.14 +0.01 26 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.19 +0.02 26 0 26 0
29SEP26 3.50 P 0.00 0.00 0.00 0.25 +0.02 27 0 237 0
29SEP26 3.60 P 0.00 0.00 0.00 0.33 +0.04 29 0 656 0
29SEP26 3.70 P 0.00 0.00 0.00 0.40 +0.03 29 0 224 0
29SEP26 3.80 P 0.00 0.00 0.00 0.48 +0.03 29 0 165 0
29SEP26 3.90 P 0.00 0.00 0.00 0.57 +0.03 30 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.66 +0.03 31 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.75 +0.03 32 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.85 +0.04 35 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.94 +0.02 34 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.04 +0.04 36 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.13 +0.03 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.23 +0.03 35 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.33 +0.04 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.52 +0.03 0 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.62 +0.04 0 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.86 +0.03 0 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.11 +0.04 0 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.85 +0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.10 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.35 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.85 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.10 +0.04 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 25 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 24 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 25 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 0.00 25 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 +0.01 25 0 220 0
30DEC26 3.40 P 0.00 0.00 0.00 0.25 +0.01 26 0 681 0
30DEC26 3.50 P 0.00 0.00 0.00 0.31 +0.02 26 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.37 +0.01 26 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 +0.02 26 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.52 +0.02 27 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.60 +0.03 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.68 +0.02 27 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.87 +0.04 31 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.96 +0.03 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.06 +0.04 33 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.16 +0.04 35 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.26 +0.04 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.36 +0.04 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.45 +0.02 38 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.55 +0.02 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.65 +0.04 41 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.89 +0.02 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.13 +0.02 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.62 +0.02 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.11 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.35 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.60 +0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.85 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.10 +0.02 0 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 24 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 0.00 24 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 0.00 23 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.01 24 0 1,710 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 +0.01 24 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 +0.01 24 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 +0.01 25 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.34 +0.01 25 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 +0.01 25 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 +0.02 25 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 +0.02 25 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.62 +0.02 26 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.70 +0.02 26 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 +0.03 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.88 +0.03 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.97 +0.03 28 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.07 +0.04 30 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.16 +0.03 30 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.26 +0.03 32 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.37 +0.04 35 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.46 +0.03 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.56 +0.03 36 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.65 +0.02 36 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.89 +0.02 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.13 +0.02 36 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.62 +0.02 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.11 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.60 +0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.85 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.10 +0.02 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 0.04 -0.01 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 +0.01 25 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 0.00 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.31 +0.01 24 0 5 0
29JUN27 3.50 P 0.00 0.00 0.00 0.37 +0.01 25 0 59 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 +0.01 25 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 +0.02 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.58 +0.02 26 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.65 +0.02 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.73 +0.02 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.81 +0.02 26 0 5 0
29JUN27 4.20 P 0.00 0.00 0.00 0.90 +0.03 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.99 +0.03 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.08 +0.03 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.17 +0.03 29 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.27 +0.03 30 0 0 0
TOTAL PUT 80 18,127 -1,169
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$ 30.80
29JUN26 18.00 C 0.00 0.00 0.00 12.89 +0.46 247 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.33 +0.40 193 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.89 +0.46 225 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.31 +0.38 136 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.81 +0.38 128 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.81 +0.38 113 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.87 +0.44 156 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.81 +0.38 83 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.81 +0.38 69 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.81 +0.38 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.81 +0.38 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.81 +0.36 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.83 +0.33 44 0 0 0
29JUN26 29.00 C 2.04 2.04 1.74 1.92 +0.26 46 45 105 +30
29JUN26 30.00 C 1.18 1.18 1.18 1.11 +0.15 43 15 165 +15
29JUN26 31.00 C 0.62 0.62 0.57 0.53 +0.05 42 20 109 +15
29JUN26 32.00 C 0.25 0.25 0.25 0.21 -0.01 43 4 455 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 645 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 1,198 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,191 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,470 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,634 0
29JUN26 38.00 C 0.01 0.01 0.01 0.01 0.00 76 4 4,041 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,333 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 92 0 713 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 100 0 440 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 107 0 226 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 114 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 121 0 85 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 127 0 203 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.51 +0.53 90 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.89 +0.41 66 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.92 +0.44 65 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.01 +0.51 69 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.04 +0.43 64 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.94 +0.38 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.96 +0.35 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.07 +0.31 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.22 +0.28 43 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.45 +0.25 44 0 0 0
30JUL26 29.00 C 2.73 2.73 2.71 2.77 +0.21 44 30 135 +26
30JUL26 30.00 C 2.19 2.19 2.19 2.16 +0.18 44 15 185 +15
30JUL26 31.00 C 1.68 1.68 1.63 1.65 +0.14 44 30 304 +15
30JUL26 32.00 C 1.27 1.27 1.27 1.24 +0.11 44 14 310 0
30JUL26 33.00 C 0.97 0.97 0.97 0.92 +0.09 44 1 256 +1
30JUL26 34.00 C 0.00 0.00 0.00 0.66 +0.06 44 0 425 0
30JUL26 35.00 C 0.48 0.48 0.48 0.46 +0.04 44 4 1,192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.32 +0.03 44 0 531 0
30JUL26 37.00 C 0.00 0.00 0.00 0.22 +0.02 44 0 1,161 0
30JUL26 38.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 427 0
30JUL26 39.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 723 0
30JUL26 40.00 C 0.00 0.00 0.00 0.06 0.00 44 0 635 0
30JUL26 41.00 C 0.00 0.00 0.00 0.04 0.00 44 0 537 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 0.00 43 0 387 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 10.07 - 59 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 9.10 +0.44 55 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.15 +0.39 51 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.22 +0.34 49 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.13 +0.20 38 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.37 +0.29 42 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.59 +0.27 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.88 +0.24 42 0 0 0
28AUG26 29.00 C 3.28 3.34 3.23 3.25 +0.21 42 51 94 +36
28AUG26 30.00 C 0.00 0.00 0.00 2.68 +0.18 42 0 40 0
28AUG26 31.00 C 2.21 2.21 2.21 2.19 +0.16 42 15 60 +15
28AUG26 32.00 C 1.79 1.79 1.79 1.77 +0.14 42 15 27 +15
28AUG26 33.00 C 0.00 0.00 0.00 1.42 +0.11 42 0 228 0
28AUG26 34.00 C 0.00 0.00 0.00 1.13 +0.09 43 0 213 0
28AUG26 35.00 C 0.00 0.00 0.00 0.88 +0.07 42 0 273 0
28AUG26 36.00 C 0.00 0.00 0.00 0.68 +0.05 42 0 161 0
28AUG26 37.00 C 0.00 0.00 0.00 0.52 +0.04 42 0 172 0
28AUG26 38.00 C 0.00 0.00 0.00 0.39 +0.03 42 0 197 0
28AUG26 39.00 C 0.00 0.00 0.00 0.30 +0.03 42 0 130 0
28AUG26 40.00 C 0.00 0.00 0.00 0.22 +0.02 42 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 232 0
28AUG26 42.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 12 0
28AUG26 45.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.89 +0.32 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.51 +0.45 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.03 +0.43 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.07 +0.44 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.13 +0.45 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.15 +0.39 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.31 +0.43 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.40 +0.35 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.60 +0.35 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.83 +0.26 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.15 +0.23 40 0 0 0
29SEP26 29.00 C 3.59 3.59 3.59 3.57 +0.20 41 15 41 +15
29SEP26 30.00 C 2.96 2.96 2.92 3.02 +0.18 41 14 2,656 +14
29SEP26 31.00 C 2.58 2.58 2.58 2.54 +0.16 41 12 151 +12
29SEP26 32.00 C 0.00 0.00 0.00 2.13 +0.14 41 0 59 0
29SEP26 33.00 C 0.00 0.00 0.00 1.78 +0.12 41 0 241 0
29SEP26 34.00 C 0.00 0.00 0.00 1.47 +0.11 41 0 289 0
29SEP26 35.00 C 0.00 0.00 0.00 1.19 +0.08 41 0 351 0
29SEP26 36.00 C 1.02 1.04 1.02 0.96 +0.07 41 24 386 -24
29SEP26 37.00 C 0.00 0.00 0.00 0.78 +0.06 41 0 387 0
29SEP26 38.00 C 0.00 0.00 0.00 0.62 +0.04 41 0 197 0
29SEP26 39.00 C 0.00 0.00 0.00 0.50 +0.06 41 0 144 0
29SEP26 40.00 C 0.00 0.00 0.00 0.39 +0.02 41 0 73 0
29SEP26 41.00 C 0.00 0.00 0.00 0.31 +0.02 41 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.24 +0.01 41 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.19 +0.01 41 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 0.00 41 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 12.15 +0.45 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.68 +0.46 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.20 +0.43 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.31 +0.44 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.33 +0.33 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.51 +0.35 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.72 +0.35 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.96 +0.27 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.26 +0.29 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.63 +0.32 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.98 +0.26 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.42 +0.24 39 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.91 +0.29 39 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 3.53 +0.35 40 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 3.11 +0.34 40 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 2.73 +0.30 40 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 2.38 +0.28 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.09 +0.27 40 0 100 0
30DEC26 36.00 C 0.00 0.00 0.00 1.80 +0.18 39 0 1,316 0
30DEC26 37.00 C 0.00 0.00 0.00 1.57 +0.21 39 0 51 0
30DEC26 38.00 C 0.00 0.00 0.00 1.35 +0.15 39 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.17 +0.17 39 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.98 +0.13 39 0 80 0
30DEC26 41.00 C 0.00 0.00 0.00 0.84 +0.11 39 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 0.73 +0.11 39 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.63 +0.10 39 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.55 +0.09 39 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.47 +0.08 39 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.40 +0.07 39 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.34 +0.06 39 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 12.01 +0.43 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.57 +0.44 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.61 +0.28 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.81 +0.29 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.03 +0.28 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.29 +0.34 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.60 +0.31 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.96 +0.32 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.34 +0.30 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.76 +0.24 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.23 +0.21 39 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 4.74 +0.20 39 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 4.28 +0.20 39 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 3.85 +0.19 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.57 +0.15 40 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 3.22 +0.14 40 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.88 +0.12 39 0 165 0
30MAR27 36.00 C 0.00 0.00 0.00 2.60 +0.11 39 0 111 0
30MAR27 37.00 C 0.00 0.00 0.00 2.33 +0.12 39 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.08 +0.09 39 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 1.87 +0.09 39 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 1.66 +0.08 39 0 370 0
30MAR27 41.00 C 0.00 0.00 0.00 1.49 +0.06 39 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.33 +0.06 39 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.18 +0.05 39 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.06 +0.05 39 0 26 0
30MAR27 45.00 C 1.12 1.12 1.12 0.94 +0.04 39 2 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.83 +0.04 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.75 +0.04 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.95 - 39 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 10.17 +0.18 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.43 +0.32 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.73 +0.31 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.06 +0.27 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.44 +0.24 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.85 +0.23 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.32 +0.26 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.87 +0.27 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.38 +0.24 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.92 +0.15 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.52 +0.16 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.14 +0.15 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.81 +0.13 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.50 +0.13 39 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.19 +0.11 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.94 +0.10 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.69 +0.08 39 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 2.57 +0.14 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.37 +0.12 40 0 18 0
29JUN27 41.00 C 0.00 0.00 0.00 2.18 +0.13 40 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 1.99 +0.10 40 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 1.83 +0.08 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.68 +0.06 40 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.53 +0.07 40 0 44 0
29JUN27 46.00 C 0.00 0.00 0.00 1.39 +0.05 40 0 165 0
TOTAL CALL 330 35,116 +200
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 184 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 175 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 167 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 151 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 135 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 120 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 106 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 830 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.05 44 0 563 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 -0.13 43 0 637 0
29JUN26 30.00 P 0.00 0.00 0.00 0.30 -0.23 43 0 450 0
29JUN26 31.00 P 0.72 0.72 0.72 0.72 -0.34 42 55 755 0
29JUN26 32.00 P 1.40 1.42 1.40 1.40 -0.39 43 25 1,091 0
29JUN26 33.00 P 2.65 2.65 2.65 2.25 -0.40 42 2 840 0
29JUN26 34.00 P 0.00 0.00 0.00 3.21 -0.39 43 0 680 0
29JUN26 35.00 P 4.22 4.22 4.20 4.20 -0.52 0 4 1,297 -119
29JUN26 36.00 P 5.71 5.71 5.71 5.24 -0.47 76 115 1,757 -150
29JUN26 37.00 P 0.00 0.00 0.00 6.20 -0.44 0 0 120 -308
29JUN26 38.00 P 0.00 0.00 0.00 7.20 -0.43 0 0 2,661 0
29JUN26 39.00 P 0.00 0.00 0.00 8.20 -0.44 0 0 103 -189
29JUN26 40.00 P 0.00 0.00 0.00 9.33 -0.30 141 0 15 -26
29JUN26 41.00 P 0.00 0.00 0.00 10.22 -0.41 114 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 11.20 -0.49 0 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 12.41 -0.32 187 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 13.20 -0.53 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.41 -0.22 206 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.42 -0.22 217 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.20 -0.51 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.05 -0.03 44 0 105 0
30JUL26 25.00 P 0.00 0.00 0.00 0.11 -0.04 44 0 63 0
30JUL26 26.00 P 0.00 0.00 0.00 0.20 -0.07 44 0 123 0
30JUL26 27.00 P 0.43 0.43 0.37 0.36 -0.09 44 20 81 0
30JUL26 28.00 P 0.00 0.00 0.00 0.59 -0.12 44 0 201 0
30JUL26 29.00 P 0.00 0.00 0.00 0.87 -0.18 43 0 356 0
30JUL26 30.00 P 0.00 0.00 0.00 1.26 -0.22 43 0 217 0
30JUL26 31.00 P 1.75 1.75 1.73 1.76 -0.24 43 15 358 +13
30JUL26 32.00 P 2.32 2.32 2.32 2.35 -0.26 43 15 599 -2
30JUL26 33.00 P 0.00 0.00 0.00 3.04 -0.31 44 0 429 0
30JUL26 34.00 P 0.00 0.00 0.00 3.77 -0.32 44 0 321 0
30JUL26 35.00 P 0.00 0.00 0.00 4.58 -0.47 44 0 151 0
30JUL26 36.00 P 0.00 0.00 0.00 5.44 -0.47 44 100 701 +100
30JUL26 37.00 P 0.00 0.00 0.00 6.26 -0.59 38 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 7.35 -0.36 49 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 8.21 -0.57 39 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 9.40 -0.23 60 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 10.22 -0.51 48 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.20 -0.49 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.42 -0.31 74 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.44 -0.29 79 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.41 -0.22 80 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.42 -0.32 85 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.20 -0.52 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 - 43 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.17 -0.05 42 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.29 -0.06 42 0 26 0
28AUG26 26.00 P 0.00 0.00 0.00 0.46 -0.08 42 0 73 0
28AUG26 27.00 P 0.00 0.00 0.00 0.67 -0.11 42 0 241 0
28AUG26 28.00 P 0.00 0.00 0.00 0.94 -0.14 42 0 56 0
28AUG26 29.00 P 0.00 0.00 0.00 1.29 -0.17 42 0 124 0
28AUG26 30.00 P 1.70 1.70 1.70 1.72 -0.20 42 10 61 +10
28AUG26 31.00 P 0.00 0.00 0.00 2.22 -0.23 42 0 90 0
28AUG26 32.00 P 2.78 2.78 2.78 2.78 -0.27 41 1 346 0
28AUG26 33.00 P 0.00 0.00 0.00 3.34 -0.41 40 0 431 0
28AUG26 34.00 P 0.00 0.00 0.00 4.16 -0.29 42 0 356 0
28AUG26 35.00 P 5.17 5.17 5.17 4.97 -0.26 43 10 165 0
28AUG26 36.00 P 0.00 0.00 0.00 5.80 -0.28 44 0 179 0
28AUG26 37.00 P 0.00 0.00 0.00 6.61 -0.49 43 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 7.38 -0.56 39 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 8.46 -0.42 46 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 9.40 -0.27 47 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 10.33 -0.40 47 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.23 -0.46 42 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.42 -0.31 57 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.44 -0.30 61 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.41 -0.33 62 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.42 -0.32 65 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.20 -0.54 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 -0.03 41 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 -0.04 41 0 22 0
29SEP26 24.00 P 0.38 0.38 0.38 0.34 -0.06 41 18 191 +6
29SEP26 25.00 P 0.53 0.53 0.53 0.51 -0.08 41 6 3,665 +6
29SEP26 26.00 P 0.74 0.74 0.74 0.73 -0.10 41 6 110 +6
29SEP26 27.00 P 0.00 0.00 0.00 0.99 -0.12 41 0 97 0
29SEP26 28.00 P 0.00 0.00 0.00 1.31 -0.14 40 0 436 0
29SEP26 29.00 P 1.79 1.79 1.79 1.69 -0.16 40 11 780 +11
29SEP26 30.00 P 0.00 0.00 0.00 2.14 -0.21 40 0 389 0
29SEP26 31.00 P 0.00 0.00 0.00 2.68 -0.22 40 0 210 0
29SEP26 32.00 P 0.00 0.00 0.00 3.26 -0.25 40 0 143 0
29SEP26 33.00 P 0.00 0.00 0.00 3.88 -0.29 40 0 355 0
29SEP26 34.00 P 0.00 0.00 0.00 4.75 -0.29 43 0 205 0
29SEP26 35.00 P 0.00 0.00 0.00 5.35 -0.42 40 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 6.14 -0.44 41 0 104 0
29SEP26 37.00 P 0.00 0.00 0.00 7.03 -0.39 42 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 7.82 -0.46 41 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 8.72 -0.40 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.54 -0.54 40 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 10.44 -0.53 39 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 11.39 -0.47 40 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 12.47 -0.34 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.44 -0.30 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.41 -0.34 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.42 -0.32 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.22 -0.52 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 0.00 39 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.15 0.00 39 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.19 0.00 39 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 -0.01 39 0 23 0
30DEC26 23.00 P 0.59 0.59 0.59 0.57 -0.02 39 12 174 +12
30DEC26 24.00 P 0.78 0.78 0.78 0.77 -0.03 39 32 114 +12
30DEC26 25.00 P 1.03 1.03 1.03 0.98 -0.08 38 6 175 +6
30DEC26 26.00 P 0.00 0.00 0.00 1.27 -0.10 39 0 57 0
30DEC26 27.00 P 0.00 0.00 0.00 1.60 -0.12 38 0 228 0
30DEC26 28.00 P 0.00 0.00 0.00 1.98 -0.15 38 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 2.40 -0.18 38 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 2.88 -0.18 38 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 3.41 -0.20 38 0 950 0
30DEC26 32.00 P 0.00 0.00 0.00 4.02 -0.28 38 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 4.62 -0.29 38 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.29 -0.33 38 0 47 0
30DEC26 35.00 P 0.00 0.00 0.00 6.01 -0.36 38 0 74 0
30DEC26 36.00 P 6.70 6.70 6.70 6.77 -0.38 39 15 72 +15
30DEC26 37.00 P 0.00 0.00 0.00 7.55 -0.39 39 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 8.35 -0.38 39 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 9.19 -0.42 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.06 -0.34 40 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 10.93 -0.30 40 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 11.81 -0.22 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.71 -0.24 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.62 -0.27 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.48 -0.40 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.49 -0.30 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.44 -0.33 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.33 -0.04 39 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.39 -0.04 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.54 -0.06 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.68 -0.12 38 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.93 -0.08 39 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 1.14 -0.10 38 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.42 -0.11 38 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 1.75 -0.12 38 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 2.11 -0.15 38 0 56 0
30MAR27 28.00 P 2.44 2.44 2.44 2.52 -0.22 38 15 40 +15
30MAR27 29.00 P 0.00 0.00 0.00 2.97 -0.24 38 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 3.53 -0.23 38 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 4.08 -0.25 39 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 4.67 -0.26 39 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 5.18 -0.31 38 0 5 0
30MAR27 34.00 P 5.83 5.83 5.83 5.86 -0.31 38 15 125 0
30MAR27 35.00 P 0.00 0.00 0.00 6.57 -0.30 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.29 -0.28 38 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 8.03 -0.34 38 0 193 0
30MAR27 38.00 P 0.00 0.00 0.00 8.80 -0.34 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.60 -0.36 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.42 -0.36 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.25 -0.34 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.12 -0.41 39 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 12.97 -0.37 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.88 -0.35 39 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 14.77 -0.29 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.69 -0.38 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.62 -0.30 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.86 - 40 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 1.08 -0.09 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.36 -0.10 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.65 -0.12 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.01 -0.13 40 0 222 0
29JUN27 26.00 P 0.00 0.00 0.00 2.38 -0.15 40 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 2.82 -0.15 40 0 240 0
29JUN27 28.00 P 0.00 0.00 0.00 3.26 -0.17 40 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 3.77 -0.18 40 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.29 -0.19 40 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.85 -0.20 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.46 -0.20 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.07 -0.23 41 0 0 0
29JUN27 34.00 P 6.65 6.65 6.65 6.73 -0.21 41 100 215 +100
29JUN27 35.00 P 0.00 0.00 0.00 7.43 -0.26 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.13 -0.28 41 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.86 -0.29 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.61 -0.30 41 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.38 -0.31 42 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.17 -0.32 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.95 -0.34 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.77 -0.35 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.60 -0.35 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.46 -0.34 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.30 -0.36 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.17 -0.32 42 0 0 0
TOTAL PUT 608 35,896 -482
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$ 18.30
29JUN26 12.50 C 0.00 0.00 0.00 5.84 +0.10 173 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.34 +0.03 157 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.84 +0.11 142 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.33 +0.08 120 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.82 +0.08 97 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.31 +0.04 71 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.81 +0.09 60 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.31 +0.09 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.81 +0.09 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.31 +0.09 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.82 +0.07 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.40 +0.02 25 0 34 0
29JUN26 18.50 C 0.09 0.09 0.09 0.14 +0.01 25 1 73 -1
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 46 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 71 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 485 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 378 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 219 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 172 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 114 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 127 0 49 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 138 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.93 +0.11 64 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.41 +0.09 55 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.94 +0.13 53 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.44 +0.09 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.85 +0.09 24 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.36 +0.08 23 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.89 +0.07 23 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.46 +0.06 24 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.07 +0.04 24 0 0 0
30JUL26 18.00 C 0.80 0.83 0.80 0.76 +0.04 25 21 16 +9
30JUL26 18.50 C 0.55 0.55 0.52 0.50 +0.01 24 11 209 -1
30JUL26 19.00 C 0.25 0.34 0.25 0.31 0.00 24 12 512 -2
30JUL26 19.50 C 0.24 0.24 0.24 0.18 0.00 24 15 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.10 0.00 24 2 403 0
30JUL26 21.00 C 0.06 0.06 0.06 0.03 0.00 25 1 112 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 63 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 4.96 +0.12 48 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.47 +0.15 44 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.98 +0.12 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.49 +0.08 36 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.93 0.00 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.47 +0.07 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.05 +0.07 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.66 +0.06 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.35 +0.05 27 0 30 0
28AUG26 18.00 C 1.03 1.03 1.03 1.03 +0.05 26 14 14 +14
28AUG26 18.50 C 0.65 0.78 0.65 0.78 +0.06 26 29 29 +29
28AUG26 19.00 C 0.61 0.61 0.60 0.57 +0.02 26 30 90 +30
28AUG26 19.50 C 0.44 0.44 0.44 0.41 +0.02 26 15 31 +1
28AUG26 20.00 C 0.00 0.00 0.00 0.28 +0.01 26 0 193 0
28AUG26 21.00 C 0.00 0.00 0.00 0.13 +0.01 26 2 142 0
28AUG26 22.00 C 0.00 0.00 0.00 0.05 0.00 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 27 0 17 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 5.88 +0.09 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.38 +0.07 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.96 +0.12 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.48 +0.16 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.00 +0.13 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.52 +0.08 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.96 -0.01 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.51 +0.07 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.10 +0.07 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.72 +0.06 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.40 +0.09 25 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 1.10 +0.06 25 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.86 +0.05 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.65 +0.03 25 0 30 0
29SEP26 19.50 C 0.00 0.00 0.00 0.48 +0.01 25 0 68 0
29SEP26 20.00 C 0.31 0.31 0.30 0.35 +0.01 25 50 102 +15
29SEP26 21.00 C 0.00 0.00 0.00 0.17 0.00 25 0 79 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 0.00 25 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 25 0 200 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 26 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.88 +0.09 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.38 +0.07 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.97 +0.08 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.49 +0.13 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.02 +0.12 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.55 +0.11 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.00 +0.03 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.58 +0.04 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.20 +0.04 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.85 +0.02 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.53 0.00 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.26 0.00 21 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.03 0.00 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.83 -0.01 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.68 -0.01 22 0 125 0
30DEC26 20.00 C 0.00 0.00 0.00 0.53 -0.02 22 0 306 0
30DEC26 21.00 C 0.00 0.00 0.00 0.32 -0.02 22 0 173 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 -0.01 22 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 158 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 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 5.01 +0.10 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.56 +0.14 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.12 +0.14 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.70 +0.12 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.29 +0.11 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.83 +0.05 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.49 +0.05 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.18 +0.05 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.89 +0.03 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.63 +0.03 23 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.40 +0.03 23 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.19 +0.02 23 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.01 +0.02 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.85 +0.01 23 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.59 +0.02 23 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.42 +0.01 23 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.28 0.00 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 0.00 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 0.03 -0.01 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.05 +0.09 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.63 +0.09 24 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.23 +0.09 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.84 +0.08 24 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.48 +0.09 24 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.23 +0.18 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.82 +0.08 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.52 +0.08 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.25 +0.08 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.99 +0.13 24 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.71 +0.07 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.50 +0.06 23 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 1.32 +0.06 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.16 +0.06 23 0 40 0
29JUN27 21.00 C 0.00 0.00 0.00 0.88 +0.05 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.66 +0.04 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.48 +0.03 23 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 0.37 +0.04 24 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.20 +0.02 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
TOTAL CALL 203 6,209 +94
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 188 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 264 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 292 0
29JUN26 18.00 P 0.18 0.18 0.08 0.09 -0.05 24 21 413 +10
29JUN26 18.50 P 0.28 0.32 0.25 0.32 -0.10 24 60 302 +30
29JUN26 19.00 P 0.94 0.94 0.92 0.72 -0.09 24 3 402 0
29JUN26 19.50 P 1.20 1.20 1.15 1.20 -0.09 0 3 174 0
29JUN26 20.00 P 1.87 1.87 1.87 1.70 -0.09 0 5 210 0
29JUN26 21.00 P 0.00 0.00 0.00 2.70 -0.09 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.70 -0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.70 -0.09 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.70 -0.09 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.70 -0.09 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.70 -0.09 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.70 -0.09 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.70 -0.09 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.70 -0.09 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.70 -0.09 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.70 -0.09 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 44 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 53 0
30JUL26 17.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 97 0
30JUL26 17.50 P 0.28 0.28 0.28 0.22 -0.06 24 15 104 +15
30JUL26 18.00 P 0.00 0.00 0.00 0.38 -0.08 23 0 146 0
30JUL26 18.50 P 0.64 0.64 0.64 0.62 -0.08 23 15 128 -9
30JUL26 19.00 P 0.00 0.00 0.00 0.95 -0.09 23 1 172 0
30JUL26 19.50 P 1.30 1.30 1.30 1.33 -0.09 24 2 232 +2
30JUL26 20.00 P 0.00 0.00 0.00 1.75 -0.10 23 0 37 0
30JUL26 21.00 P 0.00 0.00 0.00 2.70 -0.09 0 0 31 0
30JUL26 22.00 P 0.00 0.00 0.00 3.70 -0.11 0 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 4.70 -0.11 0 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 5.70 -0.11 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.70 -0.11 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.70 -0.09 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.70 -0.11 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.70 -0.11 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.70 -0.11 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.70 -0.11 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.70 -0.11 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.17 -0.03 26 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.27 -0.04 25 0 103 0
28AUG26 17.50 P 0.00 0.00 0.00 0.41 -0.06 25 0 12 0
28AUG26 18.00 P 0.00 0.00 0.00 0.61 -0.05 25 0 37 0
28AUG26 18.50 P 0.00 0.00 0.00 0.85 -0.09 25 0 89 0
28AUG26 19.00 P 1.12 1.12 1.12 1.15 -0.08 25 1 75 0
28AUG26 19.50 P 0.00 0.00 0.00 1.51 -0.08 26 0 144 0
28AUG26 20.00 P 0.00 0.00 0.00 1.89 -0.09 26 0 125 0
28AUG26 21.00 P 0.00 0.00 0.00 2.76 -0.04 26 0 104 0
28AUG26 22.00 P 0.00 0.00 0.00 3.71 -0.10 27 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 4.70 -0.11 0 0 60 0
28AUG26 24.00 P 0.00 0.00 0.00 5.70 -0.11 0 0 0 -6
28AUG26 25.00 P 0.00 0.00 0.00 6.70 -0.11 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.70 -0.11 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.70 -0.11 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.70 -0.11 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.70 -0.11 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.70 -0.11 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.70 -0.11 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 0.06 0.06 0.04 -0.01 25 18 23 +18
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 86 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 -0.02 25 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.20 -0.03 25 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.32 -0.02 25 0 1,085 0
29SEP26 17.00 P 0.00 0.00 0.00 0.44 -0.06 24 0 37 0
29SEP26 17.50 P 0.00 0.00 0.00 0.62 -0.06 24 0 48 0
29SEP26 18.00 P 0.91 0.91 0.86 0.84 -0.09 24 30 143 +7
29SEP26 18.50 P 1.15 1.15 1.15 1.11 -0.12 24 15 58 0
29SEP26 19.00 P 0.00 0.00 0.00 1.47 -0.10 25 0 70 0
29SEP26 19.50 P 0.00 0.00 0.00 1.81 -0.07 25 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 2.19 -0.08 25 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.03 -0.11 25 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 3.94 -0.11 24 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.90 -0.11 25 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.91 -0.12 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.89 -0.07 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.87 -0.12 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.84 -0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.84 -0.09 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.83 -0.09 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.83 -0.08 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.82 -0.09 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 -0.02 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 -0.05 22 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 -0.06 22 0 60 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 -0.06 22 0 17 0
30DEC26 17.00 P 0.00 0.00 0.00 0.61 -0.05 22 0 18 0
30DEC26 17.50 P 0.00 0.00 0.00 0.80 -0.06 22 0 31 0
30DEC26 18.00 P 0.00 0.00 0.00 0.99 -0.12 21 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 1.29 -0.10 21 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 1.60 -0.10 21 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 1.93 -0.11 21 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 2.30 -0.11 21 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.10 -0.12 21 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.04 -0.07 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.96 -0.15 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.91 -0.12 24 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.89 -0.08 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.87 -0.12 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.84 -0.12 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.84 -0.09 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.83 -0.09 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.83 -0.08 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.82 -0.09 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.27 -0.02 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.37 -0.03 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.49 -0.04 22 0 7 0
30MAR27 16.50 P 0.00 0.00 0.00 0.64 -0.04 22 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.82 -0.04 22 0 44 0
30MAR27 17.50 P 0.00 0.00 0.00 1.05 -0.06 23 0 31 0
30MAR27 18.00 P 0.00 0.00 0.00 1.28 -0.03 23 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.56 -0.06 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.85 -0.07 23 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.17 -0.07 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.52 -0.08 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.28 -0.04 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.10 -0.12 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.00 -0.11 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.93 -0.10 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.89 -0.10 22 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.87 -0.12 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.84 -0.12 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.84 -0.09 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.83 -0.09 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.83 -0.08 26 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.82 -0.09 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.18 0.00 24 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.25 0.00 24 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.34 0.00 24 0 3 0
29JUN27 15.00 P 0.00 0.00 0.00 0.45 0.00 24 0 0 0
29JUN27 15.50 P 0.58 0.58 0.58 0.58 0.00 24 1 1 +1
29JUN27 16.00 P 0.00 0.00 0.00 0.72 -0.02 24 0 16 0
29JUN27 16.50 P 0.00 0.00 0.00 0.91 -0.01 24 0 12 0
29JUN27 17.00 P 0.00 0.00 0.00 1.11 -0.01 24 0 9 0
29JUN27 17.50 P 0.00 0.00 0.00 1.34 -0.01 24 0 16 0
29JUN27 18.00 P 0.00 0.00 0.00 1.58 -0.02 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.86 -0.02 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.16 -0.02 25 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.41 -0.10 24 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.82 -0.04 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.57 -0.05 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.39 -0.05 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.11 -0.22 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.01 -0.07 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.94 -0.07 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.89 -0.10 24 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.86 -0.10 23 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.84 -0.09 23 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.83 -0.09 23 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.83 -0.08 26 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.82 -0.09 27 0 0 0
TOTAL PUT 190 7,828 +68
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$ 16.03
29JUN26 8.50 C 0.00 0.00 0.00 7.54 -0.08 220 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.29 -0.08 210 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.05 -0.09 226 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.79 -0.08 192 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.55 -0.01 207 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.29 -0.02 174 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.05 -0.03 188 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.55 -0.07 170 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.05 -0.08 153 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.55 -0.08 137 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.05 -0.08 121 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.55 -0.08 106 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.04 -0.03 78 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.54 +0.01 65 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.04 -0.05 52 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.54 +0.01 40 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 1.07 +0.01 43 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.56 0.00 23 0 97 0
29JUN26 16.00 C 0.21 0.21 0.21 0.17 -0.01 20 3 37 -3
29JUN26 16.50 C 0.03 0.03 0.03 0.03 0.00 22 4 303 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 96 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.80 -0.08 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.55 -0.09 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.29 -0.10 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.05 -0.03 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.55 -0.07 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.05 -0.08 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.56 -0.09 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.06 -0.07 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.56 -0.08 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.07 -0.08 28 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.57 +0.01 22 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.07 -0.06 16 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.59 +0.01 19 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.14 +0.01 20 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.74 -0.01 19 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.44 0.00 20 0 64 0
30JUL26 16.50 C 0.23 0.25 0.19 0.23 0.00 20 22 163 +18
30JUL26 17.00 C 0.00 0.00 0.00 0.11 0.00 20 0 69 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 0.00 20 0 59 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 0.00 21 0 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 29 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 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 49 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 58 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.31 -0.09 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.06 -0.09 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.56 -0.09 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.07 -0.09 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.57 -0.09 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.08 -0.08 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.58 -0.09 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.10 -0.08 21 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.60 -0.07 16 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.12 -0.06 19 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.66 +0.01 19 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.24 +0.01 19 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.87 0.00 19 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.57 +0.01 19 0 15 0
28AUG26 16.50 C 0.36 0.37 0.35 0.36 +0.01 19 45 75 +45
28AUG26 17.00 C 0.00 0.00 0.00 0.21 0.00 19 0 51 0
28AUG26 17.50 C 0.00 0.00 0.00 0.12 +0.01 19 0 34 0
28AUG26 18.00 C 0.00 0.00 0.00 0.06 0.00 19 0 48 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 6.81 -0.07 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.57 -0.07 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.33 -0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.08 -0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.59 -0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.09 -0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.60 -0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.11 -0.07 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.61 -0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.12 -0.06 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.65 -0.02 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.18 -0.06 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.74 0.00 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.34 0.00 19 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.99 0.00 19 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.69 +0.01 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.47 0.00 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 0.00 19 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.20 0.00 19 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 0.00 19 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 0.00 19 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 6.85 -0.07 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.61 -0.07 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.36 -0.09 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.12 -0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.63 -0.07 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.13 -0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.66 -0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.17 -0.07 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.21 -0.09 13 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.78 -0.04 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.35 +0.01 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.94 0.00 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.57 0.00 19 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.25 0.00 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.96 +0.02 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.72 0.00 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 0.00 19 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 0.00 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 0.00 19 0 229 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 0.00 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 0.00 19 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 0.00 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 24 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 6.85 -0.08 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.61 -0.08 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.36 -0.09 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.12 -0.08 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.63 -0.08 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.14 -0.08 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.66 -0.08 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.17 -0.08 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.69 -0.06 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.23 -0.08 16 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.81 -0.05 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.39 0.00 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.00 0.00 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.65 0.00 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.35 +0.01 19 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.07 +0.01 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.83 0.00 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.66 +0.01 18 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.53 +0.01 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.40 -0.01 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 -0.01 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 0.00 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 0.00 19 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 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 6.12 -0.08 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.63 -0.08 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.14 -0.09 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.66 -0.08 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.19 -0.07 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.72 -0.03 16 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.26 -0.09 17 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.86 -0.05 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.47 +0.01 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.10 0.00 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.78 0.00 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.49 0.00 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.20 0.00 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.99 0.00 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.81 0.00 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.67 0.00 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.55 0.00 19 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.44 -0.01 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.35 0.00 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
TOTAL CALL 74 2,168 +60
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 231 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 160 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 129 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 114 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.02 19 0 136 0
29JUN26 16.00 P 0.00 0.00 0.00 0.13 -0.03 19 0 279 0
29JUN26 16.50 P 0.00 0.00 0.00 0.49 -0.01 21 0 52 0
29JUN26 17.00 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.97 -0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.47 -0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.97 -0.01 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.97 -0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.97 -0.01 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.97 -0.01 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.97 -0.01 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.97 -0.01 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 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 43 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 0.00 0.00 0.00 0.02 -0.01 20 0 87 0
30JUL26 15.00 P 0.08 0.09 0.08 0.07 -0.01 20 16 144 +1
30JUL26 15.50 P 0.17 0.17 0.17 0.18 0.00 20 15 36 0
30JUL26 16.00 P 0.00 0.00 0.00 0.36 -0.02 19 0 127 0
30JUL26 16.50 P 0.00 0.00 0.00 0.66 -0.01 19 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 1.04 -0.01 19 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.48 -0.02 19 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.97 -0.01 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.47 -0.01 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.97 -0.01 0 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 4.97 -0.01 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.97 -0.01 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.97 -0.01 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.97 -0.01 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.97 -0.01 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 45 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
28AUG26 13.00 P 0.03 0.03 0.03 0.01 0.00 24 8 143 +8
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 0.00 20 0 21 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 0.00 19 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.14 0.00 19 0 75 0
28AUG26 15.50 P 0.00 0.00 0.00 0.27 -0.01 19 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.48 -0.01 19 0 36 0
28AUG26 16.50 P 0.00 0.00 0.00 0.76 -0.01 19 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.12 -0.01 19 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.52 -0.01 19 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.98 -0.01 19 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.97 -0.01 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.47 -0.01 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.97 -0.01 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.97 -0.01 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.97 -0.01 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.97 -0.01 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.97 -0.01 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.97 -0.01 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 37 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 0.00 19 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.57 -0.02 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.86 0.00 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.17 -0.02 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.57 -0.01 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.00 -0.01 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.97 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.47 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.97 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.97 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.97 -0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.97 -0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.97 -0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.97 -0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 20 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 0.00 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.21 -0.01 19 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 0.00 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.50 -0.01 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.71 +0.01 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.97 +0.02 20 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.25 -0.01 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.57 -0.01 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.94 -0.01 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.34 -0.01 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.76 -0.01 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.27 0.00 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.73 0.00 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.21 +0.04 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.16 +0.04 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.14 +0.04 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.11 +0.02 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.08 +0.03 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.05 +0.02 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 19 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.13 0.00 19 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.20 -0.01 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.31 -0.01 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 -0.01 19 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.63 0.00 19 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 0.84 -0.02 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.10 -0.01 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.39 -0.01 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.69 -0.01 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.05 -0.01 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.43 -0.01 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.84 -0.02 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.34 +0.05 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.79 +0.03 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.25 +0.03 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.19 -0.01 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.14 -0.01 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.11 -0.01 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.08 -0.01 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.06 +0.03 28 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 0.01 -0.01 18 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 0.00 18 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.12 0.00 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.39 -0.01 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.54 -0.01 19 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 0.73 0.00 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.95 +0.01 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.21 -0.02 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.49 -0.03 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.78 -0.01 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.12 -0.02 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.50 -0.02 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.90 -0.05 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.40 +0.04 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.83 +0.02 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.28 +0.05 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.20 0.00 21 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.15 0.00 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.11 -0.01 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.08 -0.01 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.06 +0.03 26 0 0 0
TOTAL PUT 39 2,395 +9
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$ 41.90
29JUN26 21.00 C 0.00 0.00 0.00 20.91 -0.15 191 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.91 -0.35 175 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.91 -0.34 160 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.91 -0.34 144 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.91 -0.41 127 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.91 -0.15 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.91 -0.15 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.91 -0.48 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.91 -0.48 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.91 -0.49 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.91 -0.48 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 9.91 -0.15 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.91 -0.44 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 7.91 -0.41 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 6.91 -0.35 0 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.91 -0.17 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 4.91 -0.17 0 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.92 -0.16 35 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 2.92 -0.17 26 0 15 0
29JUN26 40.00 C 1.57 1.99 1.57 1.97 -0.17 29 105 60 0
29JUN26 41.00 C 0.81 1.13 0.81 1.11 -0.19 27 105 240 0
29JUN26 42.00 C 0.38 0.49 0.38 0.49 -0.16 27 68 354 0
29JUN26 43.00 C 0.17 0.17 0.16 0.16 -0.10 27 45 448 +30
29JUN26 44.00 C 0.00 0.00 0.00 0.04 -0.05 27 0 3,451 0
29JUN26 45.00 C 0.04 0.04 0.04 0.01 -0.02 29 5 500 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 943 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,034 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,324 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,312 0
29JUN26 50.00 C 0.02 0.02 0.02 0.01 0.00 63 250 717 -165
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 417 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 105 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 117 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 129 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 150 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.92 -0.43 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.92 -0.40 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.92 -0.34 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.92 -0.17 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.93 -0.16 30 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.94 -0.16 27 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.00 -0.16 27 0 0 0
30JUL26 40.00 C 2.12 2.20 2.05 2.11 -0.27 25 70 14 +14
30JUL26 41.00 C 1.42 1.50 1.30 1.45 -0.20 26 62 90 +32
30JUL26 42.00 C 0.97 0.98 0.85 0.98 -0.14 27 225 351 +195
30JUL26 43.00 C 0.62 0.62 0.62 0.65 -0.09 28 15 217 0
30JUL26 44.00 C 0.43 0.43 0.42 0.42 -0.05 28 122 798 +122
30JUL26 45.00 C 0.00 0.00 0.00 0.27 -0.03 28 0 732 0
30JUL26 46.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 587 0
30JUL26 47.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 624 0
30JUL26 48.00 C 0.00 0.00 0.00 0.06 0.00 29 0 430 0
30JUL26 49.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 204 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 98 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 47 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.92 -0.43 34 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.92 -0.40 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.92 -0.38 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.93 -0.34 30 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.95 -0.16 29 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.02 -0.16 28 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 3.19 -0.16 28 0 0 0
28AUG26 40.00 C 2.25 2.56 2.25 2.51 -0.13 28 69 30 +30
28AUG26 41.00 C 1.74 1.95 1.74 1.97 -0.15 28 30 215 0
28AUG26 42.00 C 0.00 0.00 0.00 1.52 -0.13 28 0 185 0
28AUG26 43.00 C 0.00 0.00 0.00 1.16 -0.10 28 0 188 0
28AUG26 44.00 C 0.78 0.78 0.78 0.88 -0.07 28 15 294 +15
28AUG26 45.00 C 0.00 0.00 0.00 0.65 -0.06 28 0 426 0
28AUG26 46.00 C 0.00 0.00 0.00 0.47 -0.05 28 0 300 0
28AUG26 47.00 C 0.00 0.00 0.00 0.34 -0.04 28 0 527 0
28AUG26 48.00 C 0.00 0.00 0.00 0.24 -0.03 28 0 153 0
28AUG26 49.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 90 0
28AUG26 50.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 75 0
28AUG26 52.50 C 0.00 0.00 0.00 0.05 0.00 29 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 0 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
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 15.92 -0.32 63 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 14.92 -0.35 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.92 -0.47 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.92 -0.47 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.92 -0.48 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.92 -0.47 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.92 -0.46 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.92 -0.44 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.92 -0.40 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.93 -0.37 29 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 5.96 -0.34 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.06 -0.14 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.26 -0.12 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 3.57 -0.11 29 0 267 0
29SEP26 40.00 C 2.82 2.94 2.82 2.97 -0.10 29 128 136 -82
29SEP26 41.00 C 0.00 0.00 0.00 2.45 -0.13 29 0 157 0
29SEP26 42.00 C 1.96 1.96 1.96 1.99 -0.12 28 15 271 +15
29SEP26 43.00 C 0.00 0.00 0.00 1.61 -0.10 28 0 169 0
29SEP26 44.00 C 0.00 0.00 0.00 1.30 -0.07 28 0 229 0
29SEP26 45.00 C 0.00 0.00 0.00 1.04 -0.05 28 0 237 0
29SEP26 46.00 C 0.00 0.00 0.00 0.81 -0.05 28 0 615 0
29SEP26 47.00 C 0.00 0.00 0.00 0.64 -0.04 28 0 1,268 0
29SEP26 48.00 C 0.00 0.00 0.00 0.50 -0.04 28 0 818 0
29SEP26 49.00 C 0.00 0.00 0.00 0.39 -0.03 29 0 348 0
29SEP26 50.00 C 0.00 0.00 0.00 0.31 -0.01 29 0 308 0
29SEP26 52.50 C 0.00 0.00 0.00 0.15 -0.01 29 0 524 0
29SEP26 55.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 0.00 30 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 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.92 -0.47 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.92 -0.48 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.92 -0.47 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.93 -0.45 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.98 -0.38 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.10 -0.29 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.30 -0.18 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.58 -0.11 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.91 +0.11 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.29 +0.15 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.70 +0.16 30 0 69 0
30DEC26 40.00 C 0.00 0.00 0.00 4.18 +0.18 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 3.69 +0.20 30 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 3.15 +0.20 29 0 62 0
30DEC26 43.00 C 0.00 0.00 0.00 2.76 +0.21 29 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 2.41 +0.21 29 0 275 0
30DEC26 45.00 C 0.00 0.00 0.00 2.10 +0.21 29 0 152 0
30DEC26 46.00 C 0.00 0.00 0.00 1.82 +0.21 29 0 66 0
30DEC26 47.00 C 1.27 1.27 1.27 1.58 +0.20 29 45 229 +45
30DEC26 48.00 C 1.07 1.07 0.96 1.36 +0.21 29 47 245 +36
30DEC26 49.00 C 0.00 0.00 0.00 1.16 +0.18 29 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 1.00 +0.18 29 0 117 0
30DEC26 52.50 C 0.00 0.00 0.00 0.67 +0.14 30 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.44 +0.09 30 0 36 0
30DEC26 57.50 C 0.00 0.00 0.00 0.28 +0.07 30 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.19 +0.06 30 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 +0.04 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 50 0
30MAR27 33.00 C 0.00 0.00 0.00 9.06 -0.32 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.34 -0.30 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.87 +0.03 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.21 +0.08 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.56 -0.10 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.97 -0.11 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.40 -0.10 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.89 -0.09 29 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 4.40 -0.08 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 3.85 -0.08 28 0 30 0
30MAR27 43.00 C 0.00 0.00 0.00 3.44 -0.06 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.09 -0.06 28 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 2.74 -0.07 28 0 48 0
30MAR27 46.00 C 0.00 0.00 0.00 2.46 -0.05 28 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 2.18 -0.05 28 0 64 0
30MAR27 48.00 C 0.00 0.00 0.00 1.93 -0.05 28 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 1.72 -0.04 28 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 1.50 -0.04 28 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 1.09 -0.03 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.82 -0.04 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.57 -0.05 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.42 -0.02 29 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.30 -0.01 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 -0.01 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 0.10 -0.01 29 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 9.70 -0.15 27 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.00 -0.03 27 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.63 +0.21 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.98 +0.23 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.39 +0.25 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.81 +0.23 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.28 +0.23 30 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.78 +0.05 30 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.30 +0.07 30 0 0 0
29JUN27 42.00 C 4.35 4.35 4.35 4.73 +0.02 29 15 15 +15
29JUN27 43.00 C 0.00 0.00 0.00 4.31 +0.07 29 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 3.95 -0.04 29 0 0 0
29JUN27 45.00 C 3.30 3.30 3.30 3.61 +0.08 29 5 36 +5
29JUN27 46.00 C 0.00 0.00 0.00 3.28 +0.09 29 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 3.00 +0.09 29 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.73 +0.09 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.47 +0.09 29 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 2.26 +0.10 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.76 +0.09 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.36 +0.05 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.06 +0.08 29 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.82 +0.02 29 0 59 0
29JUN27 62.50 C 0.00 0.00 0.00 0.62 +0.05 29 0 61 0
29JUN27 65.00 C 0.00 0.00 0.00 0.48 +0.03 29 0 31 0
TOTAL CALL 1,441 28,445 +307
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 225 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 211 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 197 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 184 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 171 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 159 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 147 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 136 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 115 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 95 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,363 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 352 0
29JUN26 40.00 P 0.13 0.13 0.13 0.05 -0.01 28 3 681 +3
29JUN26 41.00 P 0.28 0.35 0.26 0.20 -0.02 27 148 695 -12
29JUN26 42.00 P 0.61 0.84 0.61 0.61 +0.03 28 72 701 -24
29JUN26 43.00 P 1.40 1.70 1.23 1.25 +0.06 27 210 1,280 -45
29JUN26 44.00 P 2.61 2.61 2.20 2.13 +0.10 27 15 1,837 -8
29JUN26 45.00 P 0.00 0.00 0.00 3.10 +0.15 0 0 353 -17
29JUN26 46.00 P 0.00 0.00 0.00 4.10 +0.16 0 0 412 -93
29JUN26 47.00 P 0.00 0.00 0.00 5.10 +0.16 0 0 401 0
29JUN26 48.00 P 0.00 0.00 0.00 6.10 +0.16 0 0 240 -93
29JUN26 49.00 P 0.00 0.00 0.00 7.10 +0.16 0 0 344 0
29JUN26 50.00 P 0.00 0.00 0.00 8.21 +0.27 95 0 173 0
29JUN26 52.50 P 0.00 0.00 0.00 10.71 +0.27 115 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.21 +0.27 133 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.71 +0.27 150 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.22 +0.28 169 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.72 +0.28 183 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.21 +0.27 195 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.71 +0.25 209 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.22 +0.26 224 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 0.03 +0.01 29 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 4 0
30JUL26 36.00 P 0.21 0.21 0.21 0.12 +0.01 28 3 297 0
30JUL26 37.00 P 0.00 0.00 0.00 0.23 +0.01 28 0 45 0
30JUL26 38.00 P 0.55 0.55 0.55 0.41 +0.02 28 23 213 +20
30JUL26 39.00 P 0.00 0.00 0.00 0.69 +0.04 28 0 316 0
30JUL26 40.00 P 1.25 1.25 1.03 1.07 +0.06 28 16 526 -15
30JUL26 41.00 P 1.69 1.69 1.55 1.54 +0.10 28 43 321 +37
30JUL26 42.00 P 2.02 2.13 2.02 2.13 +0.14 28 72 327 +12
30JUL26 43.00 P 2.91 3.16 2.73 2.81 +0.16 28 178 1,172 +60
30JUL26 44.00 P 0.00 0.00 0.00 3.59 +0.20 28 0 934 0
30JUL26 45.00 P 0.00 0.00 0.00 4.44 +0.14 28 0 796 0
30JUL26 46.00 P 0.00 0.00 0.00 5.34 +0.14 27 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 6.29 +0.15 27 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 7.26 +0.37 27 0 364 0
30JUL26 49.00 P 0.00 0.00 0.00 8.30 +0.46 35 0 188 0
30JUL26 50.00 P 0.00 0.00 0.00 9.29 +0.48 37 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 11.79 +0.40 44 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.29 +0.38 51 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.79 +0.61 57 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 19.29 +0.55 63 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 21.78 +0.40 67 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 24.28 +0.39 72 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 26.78 +0.38 77 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 29.28 +0.38 82 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
28AUG26 35.00 P 0.34 0.34 0.30 0.22 +0.01 29 6 15 +6
28AUG26 36.00 P 0.00 0.00 0.00 0.35 +0.01 28 0 129 0
28AUG26 37.00 P 0.63 0.63 0.63 0.54 +0.01 28 110 255 +110
28AUG26 38.00 P 0.88 0.88 0.88 0.81 +0.03 29 110 169 +107
28AUG26 39.00 P 1.13 1.13 1.13 1.15 +0.04 29 105 194 +105
28AUG26 40.00 P 1.57 1.59 1.51 1.56 +0.08 29 33 210 +33
28AUG26 41.00 P 0.00 0.00 0.00 2.03 +0.11 28 0 121 0
28AUG26 42.00 P 0.00 0.00 0.00 2.58 +0.12 28 0 192 0
28AUG26 43.00 P 3.33 3.44 3.25 3.25 +0.17 28 31 282 +31
28AUG26 44.00 P 0.00 0.00 0.00 3.95 +0.18 28 0 354 0
28AUG26 45.00 P 0.00 0.00 0.00 4.73 +0.11 28 0 210 0
28AUG26 46.00 P 0.00 0.00 0.00 5.57 +0.12 28 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 6.45 +0.13 28 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 7.36 +0.35 28 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 8.33 +0.41 29 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 9.31 +0.46 31 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.79 +0.23 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.29 +0.23 40 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.79 +0.55 45 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.29 +0.55 50 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.78 +0.40 53 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.28 +0.39 57 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.78 +0.38 61 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.28 +0.38 65 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 0.00 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 +0.02 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.29 +0.02 29 0 88 0
29SEP26 35.00 P 0.59 0.59 0.55 0.44 +0.03 29 25 417 +15
29SEP26 36.00 P 0.73 0.73 0.73 0.63 +0.03 29 35 299 +15
29SEP26 37.00 P 0.93 0.96 0.93 0.89 +0.05 29 55 472 +55
29SEP26 38.00 P 1.21 1.25 1.21 1.20 +0.06 29 21 359 +21
29SEP26 39.00 P 1.59 1.59 1.59 1.58 +0.07 29 105 507 -3
29SEP26 40.00 P 2.00 2.00 2.00 2.02 +0.10 29 15 120 0
29SEP26 41.00 P 2.67 2.67 2.48 2.50 +0.12 29 30 445 0
29SEP26 42.00 P 0.00 0.00 0.00 3.05 +0.15 29 0 257 0
29SEP26 43.00 P 3.65 3.65 3.65 3.67 +0.16 29 85 155 +28
29SEP26 44.00 P 0.00 0.00 0.00 4.33 +0.16 29 0 357 0
29SEP26 45.00 P 0.00 0.00 0.00 5.07 +0.13 29 0 257 0
29SEP26 46.00 P 0.00 0.00 0.00 5.85 +0.14 29 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 6.68 +0.14 29 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 7.55 +0.37 29 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 8.46 +0.42 29 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 9.38 +0.44 29 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 11.79 +0.23 30 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 14.29 +0.23 35 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 16.79 +0.55 39 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.29 +0.55 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.78 +0.40 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.29 +0.40 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.78 +0.38 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.28 +0.38 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.17 +0.06 30 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.24 +0.08 30 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.35 +0.12 30 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.48 +0.14 30 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 0.64 +0.16 30 0 50 0
30DEC26 34.00 P 1.04 1.04 1.04 0.84 +0.19 30 15 15 +13
30DEC26 35.00 P 0.00 0.00 0.00 1.09 +0.23 30 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.38 +0.27 30 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 1.71 +0.29 30 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 2.10 +0.33 30 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 2.51 +0.33 30 0 304 0
30DEC26 40.00 P 3.10 3.10 3.10 3.00 +0.36 31 100 300 +100
30DEC26 41.00 P 0.00 0.00 0.00 3.52 +0.38 31 0 417 0
30DEC26 42.00 P 4.22 4.22 4.22 4.09 +0.38 31 15 70 0
30DEC26 43.00 P 0.00 0.00 0.00 4.57 +0.38 30 0 134 0
30DEC26 44.00 P 0.00 0.00 0.00 5.21 +0.24 30 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 5.89 +0.21 30 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 6.61 +0.19 30 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 7.36 +0.15 30 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 8.39 +0.37 32 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 9.23 +0.34 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.10 +0.34 33 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 12.37 +0.35 35 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 14.77 +0.38 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.26 +0.19 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.68 +0.18 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.12 +0.51 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.57 +0.51 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.03 +0.25 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.49 +0.19 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.94 +0.03 29 0 16 0
30MAR27 34.00 P 0.00 0.00 0.00 1.19 +0.04 29 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 1.45 +0.04 29 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.79 +0.05 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.14 +0.06 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.55 +0.07 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.98 +0.07 29 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.47 +0.07 29 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 3.99 +0.08 29 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.37 +0.08 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.01 -0.04 29 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 5.65 -0.03 29 0 9 0
30MAR27 45.00 P 0.00 0.00 0.00 6.30 -0.06 29 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 7.21 +0.14 30 0 32 0
30MAR27 47.00 P 0.00 0.00 0.00 7.95 +0.14 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.73 +0.15 31 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 9.54 +0.16 31 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.37 +0.17 31 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 12.56 +0.21 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.89 +0.15 34 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.32 +0.25 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.77 +0.26 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.18 +0.22 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.61 +0.22 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.05 +0.22 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.50 +0.20 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.40 +0.14 30 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 1.67 +0.15 30 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.00 +0.16 30 0 35 0
29JUN27 36.00 P 2.46 2.49 2.46 2.34 +0.17 30 23 23 +23
29JUN27 37.00 P 0.00 0.00 0.00 2.75 +0.20 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.17 +0.20 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.64 +0.22 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.14 +0.23 30 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 4.66 +0.24 30 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.24 +0.25 30 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 5.83 +0.25 31 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 6.47 +0.26 31 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 7.13 +0.26 31 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 7.81 +0.26 31 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 8.55 +0.27 31 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 9.29 +0.26 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.06 +0.26 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.87 +0.26 32 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.96 +0.26 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.17 +0.32 34 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.51 +0.23 35 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.91 +0.33 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.27 +0.31 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.68 +0.27 39 0 0 0
TOTAL PUT 1,702 33,042 +484
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$ 6.79
29JUN26 4.80 C 0.00 0.00 0.00 2.04 -0.04 208 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.94 -0.02 198 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.84 0.00 188 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.58 -0.05 155 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.33 -0.03 132 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.07 -0.05 102 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.82 -0.04 81 0 5 0
29JUN26 6.25 C 0.00 0.00 0.00 0.57 -0.04 60 0 5 0
29JUN26 6.50 C 0.00 0.00 0.00 0.34 -0.01 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 +0.01 43 0 72 0
29JUN26 7.00 C 0.09 0.11 0.08 0.06 0.00 43 38 692 +2
29JUN26 7.25 C 0.03 0.03 0.02 0.02 -0.01 45 25 926 +25
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 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 78 0 1,540 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 1,135 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 905 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 111 0 511 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,395 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 131 0 798 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 140 0 1,238 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 149 0 628 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 157 0 575 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 174 0 1,383 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 189 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 203 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 217 0 490 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 230 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 242 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 253 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 265 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 275 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 285 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 295 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 305 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 322 0 183 0
30JUL26 4.80 C 0.00 0.00 0.00 2.06 -0.02 81 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.96 0.00 77 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.86 +0.02 73 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.61 -0.02 64 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.37 +0.01 57 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.15 +0.03 55 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.93 +0.07 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.70 +0.02 43 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.57 +0.06 47 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.43 +0.05 47 0 0 0
30JUL26 7.00 C 0.31 0.36 0.31 0.32 +0.04 47 24 605 -6
30JUL26 7.25 C 0.27 0.27 0.27 0.23 +0.03 47 45 518 +45
30JUL26 7.50 C 0.17 0.17 0.17 0.16 +0.02 46 195 1,115 +81
30JUL26 7.75 C 0.00 0.00 0.00 0.11 +0.01 46 0 364 0
30JUL26 8.00 C 0.11 0.11 0.08 0.08 +0.01 47 14 1,298 +8
30JUL26 8.25 C 0.08 0.08 0.08 0.05 0.00 46 30 790 0
30JUL26 8.50 C 0.06 0.06 0.06 0.04 +0.01 49 130 524 +100
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 46 0 309 0
30JUL26 9.00 C 0.04 0.04 0.04 0.01 0.00 44 75 862 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 284 0
30JUL26 9.50 C 0.03 0.03 0.03 0.01 0.00 52 75 892 -75
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 409 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 636 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 260 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 236 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 137 0
28AUG26 4.80 C 0.00 0.00 0.00 2.09 +0.01 65 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.99 +0.03 62 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.90 +0.06 61 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.66 +0.03 55 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.44 +0.08 53 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.23 +0.07 50 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.04 +0.06 49 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.85 +0.06 47 0 0 0
28AUG26 6.50 C 0.70 0.70 0.70 0.71 +0.05 47 15 10 +10
28AUG26 6.75 C 0.00 0.00 0.00 0.58 +0.05 47 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 0.47 +0.04 47 0 431 0
28AUG26 7.25 C 0.00 0.00 0.00 0.37 +0.03 47 0 213 0
28AUG26 7.50 C 0.00 0.00 0.00 0.29 +0.02 47 0 456 0
28AUG26 7.75 C 0.00 0.00 0.00 0.23 +0.02 47 0 588 0
28AUG26 8.00 C 0.00 0.00 0.00 0.18 +0.02 47 0 695 0
28AUG26 8.25 C 0.00 0.00 0.00 0.13 0.00 46 0 493 0
28AUG26 8.50 C 0.00 0.00 0.00 0.10 0.00 46 0 707 0
28AUG26 8.75 C 0.00 0.00 0.00 0.08 +0.01 47 0 637 0
28AUG26 9.00 C 0.09 0.10 0.09 0.06 0.00 47 9 548 +4
28AUG26 9.25 C 0.00 0.00 0.00 0.05 +0.01 48 0 570 0
28AUG26 9.50 C 0.07 0.07 0.07 0.03 0.00 46 200 740 +50
28AUG26 9.75 C 0.00 0.00 0.00 0.02 0.00 45 0 1,084 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 720 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 246 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29SEP26 4.80 C 0.00 0.00 0.00 2.13 +0.05 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.04 +0.08 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.95 +0.11 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.73 +0.10 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.52 +0.08 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.33 +0.09 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.11 +0.04 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.98 +0.10 48 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 +0.05 46 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.69 +0.05 46 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 +0.04 46 0 261 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 +0.03 46 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 0.40 +0.02 46 0 378 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 +0.02 47 0 625 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 +0.02 48 0 872 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 +0.02 48 0 623 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 +0.01 47 0 552 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 +0.01 48 0 1,755 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 +0.01 48 0 3,761 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 0.00 47 0 242 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 0.00 47 0 558 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 +0.01 48 0 505 0
29SEP26 10.00 C 0.09 0.09 0.09 0.06 +0.01 48 100 760 +100
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 541 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 47 0 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 377 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 440 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 435 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 264 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 280 0
30DEC26 4.80 C 0.00 0.00 0.00 2.16 +0.08 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.07 +0.09 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.02 +0.12 52 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 1.82 +0.11 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.63 +0.09 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.46 +0.06 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.30 +0.05 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 +0.05 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.03 +0.04 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.91 +0.03 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.80 +0.02 47 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 0.70 +0.01 47 0 115 0
30DEC26 7.50 C 0.66 0.66 0.65 0.62 +0.01 47 175 206 +175
30DEC26 7.75 C 0.55 0.55 0.55 0.54 0.00 46 75 123 +75
30DEC26 8.00 C 0.49 0.49 0.49 0.47 0.00 46 50 211 0
30DEC26 8.25 C 0.00 0.00 0.00 0.42 -0.01 47 0 189 0
30DEC26 8.50 C 0.00 0.00 0.00 0.36 -0.02 46 0 310 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 -0.01 47 0 412 0
30DEC26 9.00 C 0.34 0.34 0.34 0.28 -0.02 47 2 215 -2
30DEC26 9.25 C 0.00 0.00 0.00 0.24 -0.02 46 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 -0.01 46 0 89 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 -0.02 46 0 133 0
30DEC26 10.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 51 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 -0.01 46 0 270 0
30DEC26 11.00 C 0.17 0.17 0.17 0.09 -0.01 46 1 115 -1
30DEC26 11.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 79 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 43 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 47 0 114 0
30MAR27 4.80 C 0.00 0.00 0.00 2.28 +0.11 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.21 +0.11 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.13 +0.09 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.96 +0.09 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.79 +0.07 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.64 +0.06 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.50 +0.06 49 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.37 +0.05 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.24 +0.04 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.11 +0.01 47 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.04 +0.04 48 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 0.94 +0.03 48 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 0.84 +0.01 47 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 0.77 +0.02 48 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 0.70 +0.02 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.64 +0.01 48 0 291 0
30MAR27 8.50 C 0.00 0.00 0.00 0.57 -0.01 47 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 0.53 -0.01 48 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.48 -0.01 48 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.43 -0.01 48 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.39 -0.01 48 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.35 -0.01 47 0 2 0
30MAR27 10.00 C 0.36 0.36 0.35 0.32 -0.01 48 3 4 +1
30MAR27 10.50 C 0.00 0.00 0.00 0.26 -0.01 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.18 0.00 48 0 25 0
30MAR27 12.00 C 0.00 0.00 0.00 0.14 -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 48 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 48 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 2.38 +0.11 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.31 +0.10 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.24 +0.10 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.08 +0.09 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.92 +0.08 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.78 +0.08 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.65 +0.08 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.52 +0.07 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.40 +0.06 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.29 +0.05 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.20 +0.06 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.10 +0.05 47 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 1.02 +0.05 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.94 +0.05 47 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.86 +0.04 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.80 +0.04 47 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.74 +0.03 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.67 +0.02 47 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.62 +0.01 47 0 6 0
29JUN27 9.25 C 0.00 0.00 0.00 0.58 +0.01 47 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 0.53 0.00 47 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.49 +0.01 47 0 11 0
TOTAL CALL 1,281 60,017 +592
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 137 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 239 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 306 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 807 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.02 46 0 1,253 0
29JUN26 6.50 P 0.04 0.04 0.03 0.03 -0.06 40 7 1,113 -5
29JUN26 6.75 P 0.10 0.10 0.10 0.11 -0.08 41 5 968 0
29JUN26 7.00 P 0.25 0.25 0.25 0.26 -0.10 40 11 889 0
29JUN26 7.25 P 0.00 0.00 0.00 0.48 -0.10 47 0 1,721 0
29JUN26 7.50 P 0.72 0.72 0.72 0.72 -0.09 54 1 1,888 -1
29JUN26 7.75 P 1.03 1.03 1.03 0.96 -0.07 0 5 1,097 -5
29JUN26 8.00 P 1.20 1.20 1.20 1.21 -0.07 0 4 228 -133
29JUN26 8.25 P 0.00 0.00 0.00 1.46 -0.07 0 0 31 -396
29JUN26 8.50 P 0.00 0.00 0.00 1.71 -0.07 0 0 239 -177
29JUN26 8.75 P 0.00 0.00 0.00 1.96 -0.07 0 0 375 -691
29JUN26 9.00 P 0.00 0.00 0.00 2.21 -0.06 0 0 94 -378
29JUN26 9.25 P 0.00 0.00 0.00 2.46 -0.07 0 0 39 -393
29JUN26 9.50 P 0.00 0.00 0.00 2.71 -0.06 0 0 50 -568
29JUN26 9.75 P 0.00 0.00 0.00 2.96 -0.06 0 0 144 -195
29JUN26 10.00 P 0.00 0.00 0.00 3.21 -0.12 0 0 32 -245
29JUN26 10.50 P 0.00 0.00 0.00 3.71 -0.06 0 0 45 -518
29JUN26 11.00 P 0.00 0.00 0.00 4.21 -0.07 0 0 90 -54
29JUN26 11.50 P 0.00 0.00 0.00 4.71 -0.07 0 0 0 -72
29JUN26 12.00 P 0.00 0.00 0.00 5.21 -0.12 0 0 0 -35
29JUN26 12.50 P 0.00 0.00 0.00 5.71 -0.06 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.21 -0.07 0 0 0 -20
29JUN26 13.50 P 0.00 0.00 0.00 6.71 -0.07 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.21 -0.06 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.71 -0.06 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.21 -0.07 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.71 -0.06 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.21 -0.06 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.71 -0.06 0 0 0 -16
29JUN26 17.00 P 0.00 0.00 0.00 10.21 -0.13 0 0 0 -17
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 35 0
30JUL26 5.75 P 0.06 0.06 0.06 0.06 -0.02 47 200 386 +199
30JUL26 6.00 P 0.10 0.10 0.10 0.10 -0.03 46 5 748 +5
30JUL26 6.25 P 0.17 0.17 0.17 0.16 -0.03 45 204 819 0
30JUL26 6.50 P 0.00 0.00 0.00 0.25 -0.04 46 0 900 0
30JUL26 6.75 P 0.31 0.31 0.31 0.36 -0.06 45 1 552 0
30JUL26 7.00 P 0.51 0.51 0.46 0.50 -0.06 45 8 682 +8
30JUL26 7.25 P 0.66 0.66 0.66 0.66 -0.07 45 2 1,023 0
30JUL26 7.50 P 0.00 0.00 0.00 0.86 -0.08 47 0 1,298 0
30JUL26 7.75 P 0.00 0.00 0.00 1.04 -0.11 44 0 344 0
30JUL26 8.00 P 0.00 0.00 0.00 1.25 -0.13 42 0 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.51 -0.11 50 0 64 0
30JUL26 8.50 P 0.00 0.00 0.00 1.71 -0.10 0 0 160 0
30JUL26 8.75 P 0.00 0.00 0.00 1.97 -0.12 47 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 2.21 -0.12 0 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 2.46 -0.10 0 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.71 -0.11 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.96 -0.08 0 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 3.21 -0.12 0 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.71 -0.11 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.21 -0.11 0 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.71 -0.11 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.21 -0.12 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.71 -0.11 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.21 -0.11 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.71 -0.11 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.21 -0.11 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.02 -0.01 45 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.05 -0.02 46 0 195 0
28AUG26 5.50 P 0.00 0.00 0.00 0.09 -0.02 47 0 212 0
28AUG26 5.75 P 0.00 0.00 0.00 0.13 -0.03 46 0 528 0
28AUG26 6.00 P 0.18 0.18 0.18 0.19 -0.03 46 5 537 -5
28AUG26 6.25 P 0.00 0.00 0.00 0.27 -0.04 46 0 652 0
28AUG26 6.50 P 0.00 0.00 0.00 0.37 -0.04 46 0 556 0
28AUG26 6.75 P 0.00 0.00 0.00 0.48 -0.06 45 0 1,180 0
28AUG26 7.00 P 0.00 0.00 0.00 0.63 -0.06 46 0 864 0
28AUG26 7.25 P 0.00 0.00 0.00 0.80 -0.06 47 0 498 0
28AUG26 7.50 P 0.00 0.00 0.00 0.97 -0.08 47 0 406 0
28AUG26 7.75 P 0.00 0.00 0.00 1.18 -0.02 49 0 341 0
28AUG26 8.00 P 0.00 0.00 0.00 1.31 -0.12 41 0 32 0
28AUG26 8.25 P 0.00 0.00 0.00 1.54 -0.10 43 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.76 -0.10 43 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.99 -0.14 43 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.22 -0.14 41 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.50 -0.10 52 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.72 -0.12 47 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.96 -0.12 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.21 -0.12 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.71 -0.11 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.21 -0.11 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.71 -0.11 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 -0.01 48 0 35 0
29SEP26 5.00 P 0.08 0.08 0.08 0.07 -0.01 48 5 40 -5
29SEP26 5.25 P 0.00 0.00 0.00 0.11 -0.01 48 0 316 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 -0.03 47 0 445 0
29SEP26 5.75 P 0.20 0.22 0.20 0.22 -0.02 47 5 534 +5
29SEP26 6.00 P 0.00 0.00 0.00 0.29 -0.03 47 0 890 0
29SEP26 6.25 P 0.00 0.00 0.00 0.38 -0.04 47 0 2,443 0
29SEP26 6.50 P 0.49 0.49 0.48 0.49 -0.05 47 21 955 0
29SEP26 6.75 P 0.00 0.00 0.00 0.62 -0.05 47 0 1,049 0
29SEP26 7.00 P 0.00 0.00 0.00 0.76 -0.06 47 0 2,542 0
29SEP26 7.25 P 0.00 0.00 0.00 0.92 -0.06 48 0 729 0
29SEP26 7.50 P 0.00 0.00 0.00 1.10 -0.07 49 0 512 0
29SEP26 7.75 P 0.00 0.00 0.00 1.29 -0.06 50 0 311 0
29SEP26 8.00 P 0.00 0.00 0.00 1.47 -0.07 49 0 224 0
29SEP26 8.25 P 0.00 0.00 0.00 1.68 -0.07 50 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.86 -0.11 48 0 762 0
29SEP26 8.75 P 0.00 0.00 0.00 2.11 -0.09 51 0 154 0
29SEP26 9.00 P 0.00 0.00 0.00 2.32 -0.09 51 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.56 -0.10 53 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.79 -0.10 53 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 3.01 -0.11 51 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 3.26 -0.11 54 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.72 -0.13 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.21 -0.12 0 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.71 -0.11 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.21 -0.12 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.71 -0.11 0 0 0 -30
29SEP26 13.00 P 0.00 0.00 0.00 6.21 -0.11 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.71 -0.11 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.21 -0.11 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.71 -0.11 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.21 -0.11 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.71 -0.11 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.21 -0.11 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 +0.01 47 0 554 0
30DEC26 5.00 P 0.21 0.21 0.21 0.20 +0.01 46 30 787 0
30DEC26 5.25 P 0.25 0.25 0.25 0.27 +0.01 47 30 193 +30
30DEC26 5.50 P 0.00 0.00 0.00 0.33 0.00 45 0 182 0
30DEC26 5.75 P 0.44 0.44 0.44 0.42 0.00 46 200 176 -200
30DEC26 6.00 P 0.49 0.49 0.49 0.51 -0.02 45 1 199 +1
30DEC26 6.25 P 0.00 0.00 0.00 0.62 -0.02 45 0 286 0
30DEC26 6.50 P 0.00 0.00 0.00 0.74 -0.03 45 0 487 0
30DEC26 6.75 P 0.00 0.00 0.00 0.88 -0.02 45 0 455 0
30DEC26 7.00 P 0.00 0.00 0.00 1.02 -0.03 45 0 283 0
30DEC26 7.25 P 1.21 1.21 1.21 1.18 -0.03 45 5 199 0
30DEC26 7.50 P 0.00 0.00 0.00 1.33 -0.05 44 0 124 0
30DEC26 7.75 P 0.00 0.00 0.00 1.50 -0.06 43 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.69 -0.06 44 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.88 -0.07 43 0 36 0
30DEC26 8.50 P 0.00 0.00 0.00 2.09 -0.06 44 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 2.30 -0.06 44 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 2.50 -0.08 43 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.73 -0.07 45 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.95 -0.08 44 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 3.17 -0.09 44 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.40 -0.09 44 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.89 -0.08 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.33 -0.13 44 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.83 -0.10 48 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 5.31 -0.10 48 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.80 -0.09 49 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 6.28 -0.10 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.76 -0.10 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.25 -0.10 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.71 -0.13 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.23 -0.10 0 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.27 +0.01 47 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 0.00 47 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.31 0.00 46 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.39 0.00 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 -0.01 46 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.57 +0.01 46 0 18 0
30MAR27 6.00 P 0.00 0.00 0.00 0.68 +0.01 46 0 216 0
30MAR27 6.25 P 0.00 0.00 0.00 0.80 +0.01 46 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.92 -0.03 46 0 33 0
30MAR27 6.75 P 0.00 0.00 0.00 1.06 -0.03 46 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 1.20 -0.04 45 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 1.36 -0.04 45 0 103 0
30MAR27 7.50 P 0.00 0.00 0.00 1.53 +0.01 46 0 100 0
30MAR27 7.75 P 0.00 0.00 0.00 1.68 -0.06 45 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.85 -0.07 44 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 2.03 -0.08 44 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 2.22 -0.09 44 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.42 -0.09 44 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.64 -0.08 45 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.84 -0.09 44 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 3.05 -0.10 44 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 3.26 -0.11 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.49 -0.10 45 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.94 -0.11 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.40 -0.11 45 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.86 -0.13 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.33 -0.14 44 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.80 -0.13 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.28 -0.14 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.76 -0.14 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.28 -0.09 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.77 -0.10 48 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.35 +0.02 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.38 +0.02 47 0 61 0
29JUN27 5.00 P 0.00 0.00 0.00 0.41 +0.02 47 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.49 +0.01 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.58 +0.01 46 0 2 0
29JUN27 5.75 P 0.00 0.00 0.00 0.69 +0.01 46 0 0 0
29JUN27 6.00 P 0.84 0.84 0.84 0.80 0.00 46 30 50 +30
29JUN27 6.25 P 0.00 0.00 0.00 0.93 +0.01 46 0 14 0
29JUN27 6.50 P 0.00 0.00 0.00 1.06 0.00 46 0 12 0
29JUN27 6.75 P 0.00 0.00 0.00 1.20 0.00 46 0 55 0
29JUN27 7.00 P 0.00 0.00 0.00 1.33 -0.02 45 0 72 0
29JUN27 7.25 P 0.00 0.00 0.00 1.49 -0.02 45 0 27 0
29JUN27 7.50 P 0.00 0.00 0.00 1.65 -0.02 45 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.82 -0.03 45 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.99 -0.03 45 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 2.18 -0.03 45 0 17 0
29JUN27 8.50 P 0.00 0.00 0.00 2.37 -0.04 45 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.56 -0.04 45 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.77 -0.03 46 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.97 -0.04 46 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.18 -0.04 46 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.39 -0.05 46 0 0 0
TOTAL PUT 785 48,988 -3,881
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$ 7.08
29JUN26 4.70 C 0.00 0.00 0.00 2.42 -0.18 224 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.32 -0.18 214 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.23 -0.17 216 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.13 -0.17 206 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.88 -0.17 183 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.59 -0.21 110 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.33 -0.22 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.09 -0.21 77 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.84 -0.21 60 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.60 -0.20 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.35 -0.20 35 0 0 0
29JUN26 7.00 C 0.09 0.15 0.09 0.14 -0.15 28 40 40 +40
29JUN26 7.25 C 0.00 0.00 0.00 0.04 -0.06 30 0 220 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 429 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 133 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 105 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 68 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 115 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 159 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.13 -0.17 72 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.88 -0.17 63 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.61 -0.19 46 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.36 -0.19 39 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.10 -0.20 25 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.86 -0.19 25 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.64 -0.18 26 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.42 -0.17 22 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.27 -0.12 24 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.15 -0.07 24 0 0 0
30JUL26 7.50 C 0.07 0.09 0.07 0.07 -0.06 23 90 60 +30
30JUL26 7.75 C 0.00 0.00 0.00 0.04 -0.02 25 0 77 0
30JUL26 8.00 C 0.02 0.02 0.02 0.02 -0.01 26 150 183 +8
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.15 -0.17 57 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.91 -0.17 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.66 -0.16 46 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.40 -0.17 37 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.16 -0.17 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.92 -0.17 28 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.68 -0.18 23 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.51 -0.11 25 0 0 0
28AUG26 7.00 C 0.32 0.32 0.32 0.36 -0.11 25 50 50 +20
28AUG26 7.25 C 0.00 0.00 0.00 0.24 -0.08 25 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.15 -0.05 24 0 60 0
28AUG26 7.75 C 0.00 0.00 0.00 0.09 -0.04 24 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 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 39 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.46 -0.14 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.36 -0.14 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.27 -0.13 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.17 -0.15 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.92 -0.16 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.67 -0.15 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.43 -0.15 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.19 -0.16 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.93 -0.18 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.73 -0.17 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.57 -0.15 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.42 -0.12 24 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 -0.10 24 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 -0.08 23 0 935 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 -0.06 23 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.03 24 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 9 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
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.40 -0.15 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.30 -0.15 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.19 -0.16 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.94 -0.17 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 -0.17 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.46 -0.17 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.23 -0.17 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.99 -0.20 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.80 -0.18 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.64 -0.15 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 -0.12 24 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.39 -0.10 24 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 -0.07 24 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 -0.06 24 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 -0.05 23 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 -0.03 24 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.03 23 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.30 -0.16 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.20 -0.15 37 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.94 -0.17 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.71 -0.17 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.47 -0.18 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.26 -0.18 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.03 -0.20 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.86 -0.17 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.71 -0.15 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.59 -0.12 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.48 -0.10 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.38 -0.09 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 -0.08 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 -0.06 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 -0.05 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 -0.04 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.04 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.20 -0.17 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.96 -0.18 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.73 -0.18 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.51 -0.18 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.31 -0.17 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.13 -0.15 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.94 -0.16 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.82 -0.12 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.69 -0.11 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.58 -0.09 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.49 -0.07 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.41 -0.05 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.33 -0.06 23 0 6 0
29JUN27 8.25 C 0.00 0.00 0.00 0.27 -0.06 23 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.22 -0.04 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
TOTAL CALL 330 9,232 +98
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 167 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 159 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29JUN26 6.75 P 0.01 0.01 0.01 0.01 0.00 30 500 621 +500
29JUN26 7.00 P 0.04 0.10 0.04 0.05 +0.04 25 1,370 780 +38
29JUN26 7.25 P 0.00 0.00 0.00 0.19 +0.11 23 0 882 0
29JUN26 7.50 P 0.00 0.00 0.00 0.42 +0.18 0 0 337 -12
29JUN26 7.75 P 0.00 0.00 0.00 0.67 +0.20 0 0 35 -22
29JUN26 8.00 P 0.00 0.00 0.00 0.92 +0.20 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.17 +0.20 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.42 +0.20 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.67 +0.20 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.92 +0.20 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.17 +0.20 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.42 +0.20 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.67 +0.20 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.92 +0.20 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.42 +0.20 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.92 +0.20 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.42 +0.20 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 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 0.03 +0.02 23 0 0 0
30JUL26 6.75 P 0.10 0.10 0.10 0.07 +0.03 22 150 210 +145
30JUL26 7.00 P 0.15 0.20 0.15 0.16 +0.07 23 127 158 +127
30JUL26 7.25 P 0.00 0.00 0.00 0.29 +0.10 22 0 12 0
30JUL26 7.50 P 0.35 0.35 0.35 0.48 +0.15 24 10 42 +10
30JUL26 7.75 P 0.00 0.00 0.00 0.70 +0.19 26 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.92 +0.18 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.17 +0.20 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.42 +0.17 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.67 +0.16 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.93 +0.17 45 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.17 +0.16 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.42 +0.16 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.67 +0.16 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.92 +0.17 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.42 +0.19 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.93 +0.17 74 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.42 +0.16 0 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 0.02 +0.01 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.08 +0.04 25 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.13 +0.05 23 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.23 +0.08 23 0 33 0
28AUG26 7.25 P 0.00 0.00 0.00 0.36 +0.12 23 0 99 0
28AUG26 7.50 P 0.00 0.00 0.00 0.52 +0.13 23 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 0.75 +0.19 27 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.94 +0.17 23 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.18 +0.20 25 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.42 +0.17 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.67 +0.16 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.93 +0.17 36 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.17 +0.16 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.42 +0.16 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.67 +0.16 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.92 +0.17 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.42 +0.19 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.93 +0.17 58 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.42 +0.16 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 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 35 0 530 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 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.02 24 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 +0.04 23 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 +0.04 22 0 510 0
29SEP26 7.00 P 0.26 0.26 0.26 0.27 +0.07 22 120 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 +0.10 22 0 1,385 0
29SEP26 7.50 P 0.00 0.00 0.00 0.56 +0.12 22 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.78 +0.17 25 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 +0.15 23 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.18 +0.16 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 +0.17 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.67 +0.16 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.93 +0.17 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.17 +0.16 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 +0.16 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.67 +0.16 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.92 +0.17 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.42 +0.17 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.93 +0.17 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.42 +0.16 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 +0.04 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.25 +0.05 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 +0.09 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 +0.09 22 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 +0.11 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 +0.13 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.99 +0.18 23 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 1.19 +0.20 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.36 +0.15 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.57 +0.16 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.79 +0.16 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.02 +0.17 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.26 +0.18 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.50 +0.18 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.74 +0.18 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.98 +0.18 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.47 +0.18 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.93 +0.15 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.43 +0.16 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.12 +0.03 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.17 +0.04 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.23 +0.04 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.32 +0.05 22 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.42 +0.07 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.55 +0.09 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 +0.11 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.84 +0.11 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.04 +0.15 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.24 +0.15 23 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.40 +0.15 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.60 +0.14 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.81 +0.15 16 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.06 +0.18 18 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.26 +0.15 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.50 +0.16 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.77 +0.20 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.98 +0.17 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.47 +0.18 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.93 +0.15 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.43 +0.16 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.11 +0.03 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.16 +0.04 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.23 +0.05 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.31 +0.06 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.39 +0.06 23 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.50 +0.07 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.62 +0.08 22 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.75 +0.09 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.91 +0.11 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.07 +0.11 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.26 +0.13 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.45 +0.13 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.65 +0.13 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.85 +0.13 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.06 +0.13 17 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.28 +0.14 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.51 +0.15 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.77 +0.18 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.00 +0.18 0 0 0 0
TOTAL PUT 2,277 10,711 +786
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$ 4.31
29JUN26 3.40 C 0.00 0.00 0.00 0.92 - 116 0 0 -
29JUN26 3.50 C 0.00 0.00 0.00 0.82 - 104 0 0 -
29JUN26 3.60 C 0.00 0.00 0.00 0.72 -0.03 92 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.62 -0.03 81 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.52 -0.03 69 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.42 -0.03 57 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.32 -0.03 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.22 -0.03 34 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.13 -0.04 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.06 -0.04 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.03 -0.02 31 0 41 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 129 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 334 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 315 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 129 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 70 0 83 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 79 0 713 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 98 0 2,518 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1,369 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 133 0 2,815 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1,618 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 163 0 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 177 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 190 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 203 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 215 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 226 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 267 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.92 - 29 0 0 -
30JUL26 3.50 C 0.00 0.00 0.00 0.82 - 24 0 0 -
30JUL26 3.60 C 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
30JUL26 3.80 C 0.53 0.53 0.53 0.54 -0.01 32 23 23 +23
30JUL26 3.90 C 0.00 0.00 0.00 0.45 -0.01 30 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.27 -0.03 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.20 -0.03 24 0 30 0
30JUL26 4.30 C 0.16 0.17 0.15 0.14 -0.03 23 524 458 +424
30JUL26 4.40 C 0.10 0.10 0.10 0.10 -0.03 24 2 2,003 +2
30JUL26 4.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 68 0
30JUL26 4.60 C 0.05 0.05 0.05 0.05 -0.01 26 30 80 +25
30JUL26 4.70 C 0.00 0.00 0.00 0.03 -0.01 26 0 35 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 -0.01 26 0 107 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 -0.01 25 0 235 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 902 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 582 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 6,521 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.93 - 29 0 0 -
28AUG26 3.50 C 0.00 0.00 0.00 0.83 - 26 0 0 -
28AUG26 3.60 C 0.00 0.00 0.00 0.74 -0.02 30 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.64 -0.02 26 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.37 -0.02 23 0 50 0
28AUG26 4.10 C 0.30 0.30 0.30 0.28 -0.03 20 60 60 +60
28AUG26 4.20 C 0.28 0.28 0.28 0.21 -0.03 19 30 90 +30
28AUG26 4.30 C 0.22 0.22 0.20 0.15 -0.03 19 1,070 1,210 +1,070
28AUG26 4.40 C 0.15 0.15 0.15 0.11 -0.02 20 30 121 +30
28AUG26 4.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 1,010 0
28AUG26 4.60 C 0.00 0.00 0.00 0.05 -0.01 20 0 205 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 -0.01 20 0 3 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 -0.01 20 0 436 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 -0.01 20 0 60 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 217 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 306 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,103 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 7,948 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 515 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.94 - 36 0 0 -
29SEP26 3.50 C 0.00 0.00 0.00 0.84 - 32 0 0 -
29SEP26 3.60 C 0.00 0.00 0.00 0.74 -0.02 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.64 -0.02 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.55 -0.02 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.38 -0.02 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 -0.02 24 0 0 0
29SEP26 4.20 C 0.29 0.29 0.29 0.24 -0.03 23 30 104 +30
29SEP26 4.30 C 0.20 0.20 0.20 0.19 -0.02 24 1 32 +1
29SEP26 4.40 C 0.00 0.00 0.00 0.14 -0.03 23 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 -0.03 23 0 76 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 -0.01 24 0 90 0
29SEP26 4.70 C 0.09 0.09 0.09 0.06 -0.01 24 100 419 +100
29SEP26 4.80 C 0.00 0.00 0.00 0.04 -0.01 24 0 120 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 -0.01 24 0 459 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 2,352 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 1,410 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2,857 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 872 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.94 - 30 0 0 -
30DEC26 3.50 C 0.00 0.00 0.00 0.84 - 27 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 0.75 -0.01 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.58 -0.01 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.42 -0.02 25 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 -0.04 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 -0.03 24 0 120 0
30DEC26 4.30 C 0.26 0.26 0.26 0.25 -0.02 24 31 91 +31
30DEC26 4.40 C 0.00 0.00 0.00 0.21 -0.02 24 0 121 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 -0.02 24 0 69 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 -0.02 24 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 -0.01 24 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.01 25 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 -0.01 24 0 900 0
30DEC26 5.00 C 0.11 0.11 0.11 0.07 0.00 25 366 10,163 +312
30DEC26 5.25 C 0.00 0.00 0.00 0.04 0.00 25 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 368 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 832 0
30DEC26 6.00 C 0.05 0.05 0.05 0.01 0.00 26 12 590 -12
30DEC26 6.25 C 0.04 0.04 0.04 0.01 0.00 28 5 330 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 380 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 0.95 - 29 0 0 -
30MAR27 3.50 C 0.00 0.00 0.00 0.85 - 26 0 0 -
30MAR27 3.60 C 0.00 0.00 0.00 0.77 -0.01 27 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.69 -0.01 27 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.61 -0.02 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.54 -0.02 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.48 -0.02 25 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.42 -0.02 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.37 -0.01 25 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 -0.01 24 0 4 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 0.00 25 0 64 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 0.00 24 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 24 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 0.00 25 0 153 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 26 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 26 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 25 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 30 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 33 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,129 0
29JUN27 3.40 C 0.00 0.00 0.00 0.96 - 27 0 0 -
29JUN27 3.50 C 0.00 0.00 0.00 0.87 - 26 0 0 -
29JUN27 3.60 C 0.82 0.82 0.82 0.79 -0.03 25 2 4 +2
29JUN27 3.70 C 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.66 -0.01 26 0 14 0
29JUN27 3.90 C 0.00 0.00 0.00 0.59 -0.01 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.48 -0.02 25 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.43 -0.02 25 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.39 -0.02 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 -0.02 25 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 -0.02 25 0 2 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 -0.02 25 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 0.07 0.00 25 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 0.00 26 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 0.00 26 0 61 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 72 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 112 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 64 0
TOTAL CALL 2,316 72,758 +2,128
29JUN26 3.40 P 0.00 0.00 0.00 0.01 - 119 0 0 -
29JUN26 3.50 P 0.00 0.00 0.00 0.01 - 107 0 0 -
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 83 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 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 30 0 700 0
29JUN26 4.30 P 0.05 0.05 0.03 0.05 0.00 27 81 1,565 +80
29JUN26 4.40 P 0.00 0.00 0.00 0.11 0.00 26 0 130 0
29JUN26 4.50 P 0.00 0.00 0.00 0.20 +0.02 32 0 343 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 +0.02 0 0 419 0
29JUN26 4.70 P 0.00 0.00 0.00 0.39 +0.03 0 0 937 -456
29JUN26 4.80 P 0.00 0.00 0.00 0.49 +0.03 0 0 1,137 -41
29JUN26 4.90 P 0.58 0.58 0.58 0.59 +0.02 0 5 1,095 -307
29JUN26 5.00 P 0.00 0.00 0.00 0.69 +0.02 0 0 1,551 0
29JUN26 5.25 P 0.00 0.00 0.00 0.94 +0.01 0 0 812 0
29JUN26 5.50 P 0.00 0.00 0.00 1.19 +0.03 0 0 721 0
29JUN26 5.75 P 0.00 0.00 0.00 1.44 +0.01 0 0 944 0
29JUN26 6.00 P 0.00 0.00 0.00 1.70 +0.03 153 0 176 0
29JUN26 6.25 P 1.96 1.96 1.96 1.95 +0.03 167 1 30 0
29JUN26 6.50 P 0.00 0.00 0.00 2.20 +0.03 182 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.45 +0.02 195 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.19 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.44 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.69 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.94 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.19 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.45 +0.02 283 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 3.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.03 0.00 25 0 20 0
30JUL26 4.10 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30JUL26 4.20 P 0.08 0.08 0.07 0.08 +0.01 24 108 108 +108
30JUL26 4.30 P 0.10 0.12 0.10 0.12 0.00 24 28 142 +28
30JUL26 4.40 P 0.00 0.00 0.00 0.19 +0.02 26 0 106 0
30JUL26 4.50 P 0.00 0.00 0.00 0.25 +0.02 25 0 714 0
30JUL26 4.60 P 0.30 0.32 0.30 0.33 +0.03 26 8 243 0
30JUL26 4.70 P 0.00 0.00 0.00 0.42 +0.03 29 0 450 0
30JUL26 4.80 P 0.00 0.00 0.00 0.51 +0.03 30 0 425 0
30JUL26 4.90 P 0.62 0.62 0.62 0.61 +0.04 34 5 879 -5
30JUL26 5.00 P 0.66 0.71 0.66 0.69 +0.02 0 9 1,471 0
30JUL26 5.25 P 0.00 0.00 0.00 0.95 +0.02 41 0 457 0
30JUL26 5.50 P 1.21 1.21 1.21 1.20 +0.04 48 30 115 -35
30JUL26 5.75 P 0.00 0.00 0.00 1.45 +0.02 55 0 30 -60
30JUL26 6.00 P 0.00 0.00 0.00 1.70 +0.03 62 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.95 +0.03 68 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.20 +0.03 73 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.45 +0.02 79 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.70 +0.02 84 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.95 +0.02 89 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.20 +0.02 93 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.45 +0.02 98 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.70 +0.02 102 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28AUG26 3.50 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
28AUG26 4.10 P 0.10 0.10 0.10 0.11 +0.01 18 50 699 +50
28AUG26 4.20 P 0.14 0.15 0.14 0.17 +0.03 19 219 518 +219
28AUG26 4.30 P 0.00 0.00 0.00 0.23 +0.03 18 0 35 0
28AUG26 4.40 P 0.23 0.23 0.23 0.30 +0.03 17 1 404 +1
28AUG26 4.50 P 0.35 0.35 0.35 0.38 +0.03 15 5 173 0
28AUG26 4.60 P 0.00 0.00 0.00 0.47 +0.04 14 0 246 0
28AUG26 4.70 P 0.00 0.00 0.00 0.56 +0.04 0 0 182 0
28AUG26 4.80 P 0.00 0.00 0.00 0.65 +0.04 0 0 174 0
28AUG26 4.90 P 0.70 0.70 0.70 0.74 +0.03 0 48 445 -27
28AUG26 5.00 P 0.00 0.00 0.00 0.84 +0.04 0 0 248 0
28AUG26 5.25 P 0.00 0.00 0.00 1.08 +0.04 0 0 253 0
28AUG26 5.50 P 1.26 1.26 1.26 1.32 +0.04 0 25 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.56 +0.04 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.80 +0.04 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 2.04 +0.03 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.29 +0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.53 +0.04 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.01 +0.03 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.25 +0.02 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.49 +0.01 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.74 +0.01 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 - 23 0 0 -
29SEP26 3.50 P 0.00 0.00 0.00 0.02 - 24 0 0 -
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 0.00 22 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 +0.01 22 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 40 0
29SEP26 4.10 P 0.15 0.16 0.15 0.17 +0.01 22 3,000 3,056 +2,975
29SEP26 4.20 P 0.00 0.00 0.00 0.22 +0.01 22 0 80 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 +0.01 21 0 818 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 +0.02 21 0 2,741 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 +0.02 20 0 278 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 +0.02 20 0 241 0
29SEP26 4.70 P 0.00 0.00 0.00 0.58 +0.01 18 0 3,936 0
29SEP26 4.80 P 0.67 0.67 0.67 0.69 +0.05 23 7 684 +7
29SEP26 4.90 P 0.78 0.78 0.78 0.76 +0.04 0 10 471 -10
29SEP26 5.00 P 0.00 0.00 0.00 0.85 0.00 0 0 2,381 0
29SEP26 5.25 P 0.00 0.00 0.00 1.09 +0.01 0 0 1,414 0
29SEP26 5.50 P 0.00 0.00 0.00 1.33 +0.03 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.57 0.00 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.82 +0.04 0 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 2.06 +0.03 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.80 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.04 +0.04 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 - 22 0 0 -
30DEC26 3.50 P 0.00 0.00 0.00 0.05 - 23 0 0 -
30DEC26 3.60 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 0.00 23 0 2 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 +0.01 23 0 309 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 +0.02 23 0 38 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 +0.02 23 0 685 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 +0.02 23 0 316 0
30DEC26 4.30 P 0.30 0.33 0.30 0.35 +0.02 22 39 147 +39
30DEC26 4.40 P 0.00 0.00 0.00 0.42 +0.03 23 0 224 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 +0.02 22 0 7,695 0
30DEC26 4.60 P 0.00 0.00 0.00 0.55 +0.02 21 0 258 0
30DEC26 4.70 P 0.00 0.00 0.00 0.63 +0.01 22 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.72 +0.01 22 0 177 0
30DEC26 4.90 P 0.00 0.00 0.00 0.81 +0.03 23 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.89 +0.01 22 0 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 1.11 +0.03 0 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.34 +0.02 0 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.58 +0.01 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.82 +0.01 0 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 2.07 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.80 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.05 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.55 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.80 +0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.05 +0.02 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 - 23 0 0 -
30MAR27 3.50 P 0.00 0.00 0.00 0.08 - 23 0 0 -
30MAR27 3.60 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 +0.02 24 0 24 0
30MAR27 4.00 P 0.21 0.21 0.21 0.25 +0.02 23 1 5 +1
30MAR27 4.10 P 0.00 0.00 0.00 0.30 +0.03 24 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.35 +0.02 23 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.40 +0.02 23 0 1,131 0
30MAR27 4.40 P 0.00 0.00 0.00 0.46 +0.03 23 0 22 0
30MAR27 4.50 P 0.50 0.51 0.50 0.53 +0.02 23 18 86 +18
30MAR27 4.60 P 0.00 0.00 0.00 0.60 +0.02 23 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.67 +0.01 22 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.74 +0.01 22 0 445 0
30MAR27 4.90 P 0.00 0.00 0.00 0.83 +0.01 22 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.91 +0.01 22 0 115 0
30MAR27 5.25 P 1.13 1.13 1.13 1.13 +0.01 21 5 112 +5
30MAR27 5.50 P 0.00 0.00 0.00 1.36 +0.01 0 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.59 +0.01 0 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.80 +0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.05 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.30 +0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.55 +0.01 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.80 +0.02 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.09 - 23 0 0 -
29JUN27 3.50 P 0.00 0.00 0.00 0.12 - 24 0 0 -
29JUN27 3.60 P 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
29JUN27 3.70 P 0.15 0.15 0.15 0.18 +0.01 24 5 11 +5
29JUN27 3.80 P 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.25 +0.01 24 0 14 0
29JUN27 4.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 19 0
29JUN27 4.10 P 0.00 0.00 0.00 0.34 +0.01 24 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.39 0.00 23 0 44 0
29JUN27 4.30 P 0.44 0.44 0.44 0.45 +0.01 24 2 2 +2
29JUN27 4.40 P 0.00 0.00 0.00 0.51 +0.01 23 0 65 0
29JUN27 4.50 P 0.00 0.00 0.00 0.57 +0.01 23 0 43 0
29JUN27 4.60 P 0.00 0.00 0.00 0.65 +0.01 24 0 8 0
29JUN27 4.70 P 0.00 0.00 0.00 0.72 +0.01 24 0 303 0
29JUN27 4.80 P 0.00 0.00 0.00 0.80 +0.01 24 0 9 0
29JUN27 4.90 P 0.00 0.00 0.00 0.88 +0.01 24 0 5 0
29JUN27 5.00 P 0.00 0.00 0.00 0.95 0.00 24 0 146 0
29JUN27 5.25 P 0.00 0.00 0.00 1.16 0.00 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.38 +0.01 22 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.60 +0.01 0 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.05 +0.01 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.30 +0.01 0 0 0 0
TOTAL PUT 3,710 55,589 +2,597
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$ 27.44
29JUN26 15.00 C 0.00 0.00 0.00 12.58 -0.41 305 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.95 -0.54 178 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.44 -0.67 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.00 -0.49 223 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.45 -0.54 149 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.08 -0.41 237 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.45 -0.54 130 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.95 -0.57 122 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.45 -0.54 113 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.95 -0.54 105 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.45 -0.53 97 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.45 -0.54 82 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.45 -0.54 67 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.58 -0.55 111 0 694 0
29JUN26 24.00 C 0.00 0.00 0.00 3.46 -0.54 54 0 290 0
29JUN26 25.00 C 0.00 0.00 0.00 2.49 -0.53 51 0 290 0
29JUN26 26.00 C 1.41 1.80 1.41 1.65 -0.44 55 161 624 -15
29JUN26 27.00 C 0.00 0.00 0.00 0.90 -0.39 51 0 482 0
29JUN26 28.00 C 0.80 0.80 0.32 0.41 -0.30 50 40 424 +20
29JUN26 29.00 C 0.36 0.53 0.11 0.16 -0.19 50 959 1,704 +94
29JUN26 30.00 C 0.22 0.22 0.22 0.05 -0.10 50 4 480 -4
29JUN26 31.00 C 0.04 0.04 0.04 0.02 -0.04 54 1 2,377 +1
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 622 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 397 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 223 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 88 0 130 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 96 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 105 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 113 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 121 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 128 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 135 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 10.13 -0.52 89 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.58 -0.45 77 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.00 -0.54 51 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.66 -0.42 78 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.13 -0.36 70 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.62 -0.43 65 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.51 -0.59 37 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.69 -0.57 54 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.61 -0.73 39 0 46 0
30JUL26 24.00 C 0.00 0.00 0.00 3.81 -0.55 44 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.11 -0.56 47 0 153 0
30JUL26 26.00 C 0.00 0.00 0.00 2.49 -0.38 48 0 397 0
30JUL26 27.00 C 1.81 1.96 1.81 1.91 -0.30 48 101 625 +101
30JUL26 28.00 C 1.71 1.71 1.40 1.43 -0.28 47 7 861 +7
30JUL26 29.00 C 1.02 1.02 1.02 1.06 -0.22 48 5 1,129 0
30JUL26 30.00 C 0.95 0.95 0.78 0.76 -0.21 48 6 315 -4
30JUL26 31.00 C 0.00 0.00 0.00 0.53 -0.17 47 0 258 0
30JUL26 32.00 C 0.00 0.00 0.00 0.36 -0.14 47 0 201 0
30JUL26 33.00 C 0.42 0.42 0.34 0.24 -0.10 47 3 46 0
30JUL26 34.00 C 0.27 0.27 0.27 0.16 -0.07 47 2 55 +2
30JUL26 35.00 C 0.33 0.33 0.33 0.11 -0.05 48 30 55 +30
30JUL26 36.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 16 0
30JUL26 37.00 C 0.15 0.15 0.15 0.05 -0.02 48 2 31 0
28AUG26 18.00 C 0.00 0.00 0.00 9.66 -0.40 62 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.18 -0.66 60 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.70 -0.69 58 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.26 -0.40 59 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.75 -0.48 55 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.82 -0.48 52 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.82 -0.57 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.98 -0.56 44 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 4.24 -0.48 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.55 -0.40 45 0 85 0
28AUG26 26.00 C 0.00 0.00 0.00 2.96 -0.32 46 0 162 0
28AUG26 27.00 C 0.00 0.00 0.00 2.41 -0.29 46 0 193 0
28AUG26 28.00 C 0.00 0.00 0.00 1.96 -0.23 46 0 78 0
28AUG26 29.00 C 0.00 0.00 0.00 1.58 -0.20 46 0 152 0
28AUG26 30.00 C 0.00 0.00 0.00 1.24 -0.20 46 0 68 0
28AUG26 31.00 C 0.00 0.00 0.00 0.97 -0.18 46 0 117 0
28AUG26 32.00 C 0.00 0.00 0.00 0.75 -0.15 46 0 228 0
28AUG26 33.00 C 0.84 0.84 0.64 0.57 -0.12 46 20 353 +18
28AUG26 34.00 C 0.53 0.54 0.53 0.43 -0.10 46 11 110 +5
28AUG26 35.00 C 0.00 0.00 0.00 0.32 -0.08 46 0 76 0
28AUG26 36.00 C 0.00 0.00 0.00 0.24 -0.06 46 0 95 0
28AUG26 37.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 10.32 -0.33 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.81 -0.38 58 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.27 -0.57 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.80 -0.59 51 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.40 -0.60 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.89 -0.40 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.00 -0.59 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.18 -0.53 47 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.36 -0.35 46 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.56 -0.42 44 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.90 -0.39 43 0 423 0
29SEP26 26.00 C 0.00 0.00 0.00 3.34 -0.30 44 0 226 0
29SEP26 27.00 C 0.00 0.00 0.00 2.80 -0.27 44 0 1,133 0
29SEP26 28.00 C 0.00 0.00 0.00 2.35 -0.23 44 0 480 0
29SEP26 29.00 C 0.00 0.00 0.00 1.95 -0.22 44 0 105 0
29SEP26 30.00 C 0.00 0.00 0.00 1.63 -0.17 44 0 152 0
29SEP26 31.00 C 0.00 0.00 0.00 1.33 -0.18 44 0 49 0
29SEP26 32.00 C 0.00 0.00 0.00 1.08 -0.17 44 0 171 0
29SEP26 33.00 C 0.92 0.92 0.92 0.87 -0.15 44 5 73 0
29SEP26 34.00 C 0.00 0.00 0.00 0.70 -0.12 44 0 124 0
29SEP26 35.00 C 0.00 0.00 0.00 0.56 -0.10 44 0 66 0
29SEP26 36.00 C 0.74 0.74 0.74 0.44 -0.09 44 31 69 +31
29SEP26 37.00 C 0.00 0.00 0.00 0.35 -0.07 44 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.27 -0.06 44 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.21 -0.05 44 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 -0.04 44 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 10.42 -0.40 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.97 -0.40 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.53 -0.39 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.12 -0.35 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.63 -0.41 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.18 -0.44 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.41 -0.34 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.64 -0.53 42 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.84 -0.45 40 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.16 -0.35 40 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.54 -0.35 40 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.99 -0.38 40 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 3.46 -0.53 39 160 366 +144
30DEC26 28.00 C 0.00 0.00 0.00 3.13 -0.22 41 160 340 +160
30DEC26 29.00 C 0.00 0.00 0.00 2.74 -0.20 41 0 122 0
30DEC26 30.00 C 0.00 0.00 0.00 2.41 -0.17 42 0 96 0
30DEC26 31.00 C 0.00 0.00 0.00 2.10 -0.17 42 0 16 0
30DEC26 32.00 C 0.00 0.00 0.00 1.81 -0.18 42 0 31 0
30DEC26 33.00 C 1.59 1.59 1.59 1.56 -0.17 42 30 30 +30
30DEC26 34.00 C 0.00 0.00 0.00 1.34 -0.15 41 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.14 -0.14 41 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.98 -0.12 41 0 26 0
30DEC26 37.00 C 0.00 0.00 0.00 0.83 -0.10 41 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.71 -0.09 41 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.60 -0.08 41 0 54 0
30MAR27 17.50 C 0.00 0.00 0.00 10.68 -0.46 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.23 -0.43 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.78 -0.49 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.41 -0.43 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.97 -0.40 45 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.49 -0.49 43 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.70 -0.52 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.11 -0.41 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.41 -0.42 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.77 -0.41 42 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.21 -0.37 42 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 4.69 -0.34 41 0 78 0
30MAR27 27.00 C 0.00 0.00 0.00 4.27 -0.23 42 0 47 0
30MAR27 28.00 C 0.00 0.00 0.00 3.84 -0.19 42 0 45 0
30MAR27 29.00 C 0.00 0.00 0.00 3.37 -0.28 41 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 3.07 -0.22 42 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.73 -0.11 42 0 2,002 0
30MAR27 32.00 C 2.34 2.34 2.34 2.45 -0.14 42 11 56 +11
30MAR27 33.00 C 0.00 0.00 0.00 2.18 -0.17 41 0 47 0
30MAR27 34.00 C 0.00 0.00 0.00 1.93 -0.12 41 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.73 -0.13 41 0 55 0
30MAR27 36.00 C 0.00 0.00 0.00 1.52 -0.13 41 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.36 -0.10 41 0 28 0
29JUN27 18.00 C 0.00 0.00 0.00 10.52 -0.44 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.13 -0.44 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.73 -0.49 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.34 -0.45 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.97 -0.44 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.25 -0.45 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.59 -0.43 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.95 -0.41 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.33 -0.42 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.78 -0.40 41 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 5.28 -0.32 41 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 4.79 -0.35 41 0 1 0
29JUN27 28.00 C 4.19 4.19 4.19 4.44 -0.31 41 25 41 +25
29JUN27 29.00 C 0.00 0.00 0.00 4.03 -0.28 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.67 -0.25 41 0 0 0
29JUN27 31.00 C 3.36 3.36 3.36 3.34 -0.26 41 25 25 +25
29JUN27 32.00 C 3.06 3.06 3.06 3.02 -0.26 41 11 12 +10
29JUN27 33.00 C 2.80 2.80 2.80 2.76 -0.22 41 21 46 +21
29JUN27 34.00 C 0.00 0.00 0.00 2.49 -0.23 41 0 25 0
29JUN27 35.00 C 0.00 0.00 0.00 2.26 -0.20 41 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 2.06 -0.12 41 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.85 -0.13 41 0 2 0
TOTAL CALL 1,831 22,890 +712
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 207 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 187 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 177 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 168 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 159 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 150 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 141 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 132 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 123 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 315 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 397 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 752 0
29JUN26 24.00 P 0.01 0.01 0.01 0.01 0.00 54 75 578 +75
29JUN26 25.00 P 0.06 0.06 0.06 0.04 0.00 51 11 794 -11
29JUN26 26.00 P 0.13 0.16 0.13 0.15 +0.03 50 60 589 -20
29JUN26 27.00 P 0.50 0.50 0.39 0.43 +0.09 49 3 498 -2
29JUN26 28.00 P 0.87 0.87 0.84 0.93 +0.19 47 29 258 +12
29JUN26 29.00 P 1.17 1.17 1.17 1.67 +0.27 45 15 3,093 0
29JUN26 30.00 P 0.00 0.00 0.00 2.60 +0.42 50 0 95 0
29JUN26 31.00 P 0.00 0.00 0.00 3.63 +0.57 71 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 4.66 +0.57 91 0 3 0
29JUN26 33.00 P 0.00 0.00 0.00 5.56 +0.54 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.56 +0.52 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.56 +0.54 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.73 +0.67 157 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.65 +0.58 149 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.56 +0.54 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.65 +0.50 169 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.73 +0.60 201 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 13.56 +0.54 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 0.00 47 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 130 0
30JUL26 22.00 P 0.00 0.00 0.00 0.11 +0.02 47 0 120 0
30JUL26 23.00 P 0.00 0.00 0.00 0.21 +0.03 47 0 425 0
30JUL26 24.00 P 0.44 0.44 0.44 0.38 +0.06 47 2 217 +2
30JUL26 25.00 P 0.50 0.51 0.50 0.62 +0.09 47 3 116 0
30JUL26 26.00 P 1.04 1.04 1.04 0.93 +0.10 46 2 269 +2
30JUL26 27.00 P 0.00 0.00 0.00 1.34 +0.13 46 0 288 0
30JUL26 28.00 P 1.69 2.11 1.69 1.87 +0.20 46 30 245 0
30JUL26 29.00 P 0.00 0.00 0.00 2.51 +0.26 47 0 186 0
30JUL26 30.00 P 2.78 3.62 2.78 3.25 +0.29 48 45 171 +30
30JUL26 31.00 P 0.00 0.00 0.00 4.00 +0.26 47 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 4.99 +0.62 53 0 24 0
30JUL26 33.00 P 0.00 0.00 0.00 5.71 +0.43 45 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.86 +0.49 59 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.57 +0.39 41 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.73 +0.61 62 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.73 +0.66 66 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.17 +0.03 46 0 35 0
28AUG26 22.00 P 0.38 0.38 0.38 0.29 +0.05 46 15 86 +14
28AUG26 23.00 P 0.00 0.00 0.00 0.47 +0.08 46 0 56 0
28AUG26 24.00 P 0.00 0.00 0.00 0.71 +0.11 46 0 8 0
28AUG26 25.00 P 0.00 0.00 0.00 1.00 +0.13 46 0 136 0
28AUG26 26.00 P 1.14 1.14 1.14 1.34 +0.12 45 15 103 +15
28AUG26 27.00 P 1.53 1.53 1.53 1.79 +0.17 44 15 105 +15
28AUG26 28.00 P 1.97 1.97 1.97 2.33 +0.21 45 1 47 0
28AUG26 29.00 P 0.00 0.00 0.00 2.96 +0.25 45 0 47 0
28AUG26 30.00 P 3.20 3.20 3.20 3.64 +0.26 45 15 90 0
28AUG26 31.00 P 0.00 0.00 0.00 4.37 +0.37 45 0 8 0
28AUG26 32.00 P 0.00 0.00 0.00 5.15 +0.53 45 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 6.02 +0.48 46 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.04 +0.49 52 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.94 +0.44 52 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.86 +0.49 54 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.80 +0.53 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 44 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 69 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 +0.03 44 0 117 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 +0.03 44 0 162 0
29SEP26 21.00 P 0.39 0.39 0.39 0.30 +0.04 44 15 125 0
29SEP26 22.00 P 0.00 0.00 0.00 0.47 +0.07 44 0 70 0
29SEP26 23.00 P 0.00 0.00 0.00 0.69 +0.09 44 0 79 0
29SEP26 24.00 P 0.00 0.00 0.00 0.97 +0.12 44 0 1,401 0
29SEP26 25.00 P 0.00 0.00 0.00 1.29 +0.12 44 0 570 0
29SEP26 26.00 P 0.00 0.00 0.00 1.67 +0.14 43 0 267 0
29SEP26 27.00 P 0.00 0.00 0.00 2.13 +0.16 43 0 205 0
29SEP26 28.00 P 2.35 2.35 2.35 2.67 +0.20 43 15 239 0
29SEP26 29.00 P 0.00 0.00 0.00 3.28 +0.25 43 0 94 0
29SEP26 30.00 P 3.53 4.16 3.53 3.82 +0.13 41 30 171 +30
29SEP26 31.00 P 0.00 0.00 0.00 4.70 +0.29 44 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.47 +0.29 45 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.29 +0.33 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.23 +0.62 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.10 +0.55 48 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.90 +0.53 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.83 +0.40 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.86 +0.51 51 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.68 +0.42 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.73 +0.51 52 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.59 +0.43 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 +0.03 41 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.24 +0.04 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 +0.05 41 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.36 +0.05 41 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.44 +0.07 41 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.52 +0.07 41 0 163 0
30DEC26 21.00 P 0.00 0.00 0.00 0.73 +0.09 41 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 0.99 +0.12 41 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.30 +0.15 42 0 153 0
30DEC26 24.00 P 0.00 0.00 0.00 1.63 +0.14 41 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 2.03 +0.15 41 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 2.47 +0.16 41 0 78 0
30DEC26 27.00 P 2.90 2.90 2.90 2.97 +0.19 41 168 185 +109
30DEC26 28.00 P 3.52 3.52 3.50 3.53 +0.22 41 182 364 +171
30DEC26 29.00 P 0.00 0.00 0.00 4.14 +0.24 41 0 182 0
30DEC26 30.00 P 0.00 0.00 0.00 4.80 +0.26 41 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.57 +0.46 42 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.29 +0.38 42 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.03 +0.49 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.88 +0.54 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.64 +0.36 43 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.58 +0.44 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.40 +0.40 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.24 +0.35 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.14 +0.32 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.39 +0.05 41 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.47 +0.07 41 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.55 +0.07 41 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.64 +0.08 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.76 +0.10 41 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.87 +0.10 41 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 1.11 +0.10 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.39 +0.10 41 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.71 +0.12 40 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 2.08 +0.15 40 0 109 0
30MAR27 25.00 P 0.00 0.00 0.00 2.49 +0.17 40 0 1,529 0
30MAR27 26.00 P 2.91 2.91 2.91 2.97 +0.21 40 30 57 +30
30MAR27 27.00 P 3.53 3.53 3.53 3.46 +0.21 40 15 57 +15
30MAR27 28.00 P 3.92 4.28 3.92 4.02 +0.27 39 41 50 +41
30MAR27 29.00 P 0.00 0.00 0.00 4.62 +0.27 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.31 +0.32 40 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 5.98 +0.31 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.68 +0.32 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.52 +0.44 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.31 +0.43 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.10 +0.42 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.94 +0.45 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.78 +0.48 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.67 +0.05 40 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.78 +0.07 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.89 +0.07 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.01 +0.07 41 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.15 +0.09 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.44 +0.09 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.74 +0.13 40 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 2.10 +0.12 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.48 +0.12 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.90 +0.13 39 0 0 0
29JUN27 26.00 P 3.56 3.56 3.56 3.38 +0.17 39 23 53 +23
29JUN27 27.00 P 0.00 0.00 0.00 3.88 +0.18 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.45 +0.20 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.14 +0.30 40 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.79 +0.35 40 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.48 +0.35 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.19 +0.36 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.93 +0.38 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.70 +0.43 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.49 +0.45 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.29 +0.45 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.12 +0.43 42 0 0 0
TOTAL PUT 855 19,932 +551
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 0.00
29JUN26 2.50 C 0.00 0.00 0.00 7.04 0.00 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.94 0.00 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.84 0.00 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.74 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.64 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.54 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.44 0.00 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.34 0.00 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.24 0.00 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.14 0.00 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.04 0.00 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.94 0.00 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.84 0.00 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.74 0.00 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.64 0.00 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.54 0.00 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.44 0.00 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.34 0.00 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.24 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.14 0.00 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.04 0.00 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.94 0.00 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.84 0.00 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.74 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.64 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.54 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.29 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.04 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.79 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.54 0.00 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.29 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.04 0.00 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.79 0.00 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.54 0.00 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.29 0.00 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.31 0.00 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.34 0.00 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.09 0.00 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 0.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 0.00 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.35 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.10 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.86 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.62 0.00 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.39 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.17 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.97 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.78 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.62 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.14 0.00 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 0.00 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 0.00 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.18 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.95 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.73 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.52 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.32 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.14 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.97 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.82 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.68 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.56 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 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 0.00 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 2.71 -0.01 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.48 -0.01 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.04 -0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.84 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.64 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.45 -0.01 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.28 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.12 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.97 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.84 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.44 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
TOTAL CALL 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 497 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 483 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 470 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 457 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 444 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 432 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 421 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 410 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 399 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 388 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 368 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 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 56 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.46 0.00 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 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.51 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.66 -0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.04 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.48 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 0.00 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 0.30 -0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.65 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.80 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.14 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.54 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.98 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.06 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 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.40 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.75 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.89 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.22 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.60 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.02 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.47 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.18
29JUN26 1.65 C 0.00 0.00 0.00 0.54 -0.07 155 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.49 -0.07 141 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.44 -0.07 128 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.39 -0.07 115 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.34 -0.07 102 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.29 -0.07 89 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.24 -0.07 76 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.19 -0.07 63 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.09 -0.07 36 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.03 -0.05 37 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 104 0 8 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 121 0 212 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 136 0 109 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 151 0 83 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 164 0 107 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 177 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 189 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 201 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 212 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 223 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 233 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 243 0 109 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 253 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 262 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 271 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 279 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 288 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 319 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 326 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 340 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 363 0 2 0
30JUL26 1.65 C 0.00 0.00 0.00 0.54 -0.08 52 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.49 -0.08 47 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.44 -0.08 42 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.39 -0.08 37 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.34 -0.08 33 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.30 -0.07 38 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.25 -0.07 33 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.21 -0.06 33 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.13 -0.06 29 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.08 -0.06 31 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
30JUL26 2.40 C 0.03 0.03 0.03 0.03 -0.02 36 78 230 +78
30JUL26 2.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 44 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 55 0 466 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 157 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 28 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 70 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 78 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 82 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 90 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 97 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 100 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.55 -0.07 45 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.50 -0.07 41 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.45 -0.07 37 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.40 -0.07 33 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.36 -0.07 36 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.31 -0.07 31 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.27 -0.07 32 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.24 -0.06 34 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.18 -0.05 36 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.12 -0.06 33 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.08 -0.05 33 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.02 -0.02 34 0 64 0
28AUG26 2.70 C 0.02 0.02 0.02 0.01 -0.02 33 4 4 +4
28AUG26 2.80 C 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.55 -0.07 34 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.50 -0.08 31 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.45 -0.08 27 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.41 -0.07 31 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.37 -0.07 32 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.33 -0.07 32 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.29 -0.07 31 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.26 -0.06 33 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.20 -0.06 33 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.16 -0.05 36 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.12 -0.04 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.05 -0.02 38 0 123 0
29SEP26 2.70 C 0.00 0.00 0.00 0.03 -0.02 36 0 96 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 -0.02 35 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 -0.02 33 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 42 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30DEC26 1.65 C 0.00 0.00 0.00 0.58 -0.07 34 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.54 -0.06 34 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.50 -0.06 34 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.46 -0.06 34 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.43 -0.06 35 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.39 -0.06 34 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.36 -0.06 35 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.33 -0.05 35 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.28 -0.05 36 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.23 -0.05 35 0 50 0
30DEC26 2.30 C 0.00 0.00 0.00 0.19 -0.04 36 0 50 0
30DEC26 2.40 C 0.00 0.00 0.00 0.16 -0.03 37 0 100 0
30DEC26 2.50 C 0.00 0.00 0.00 0.13 -0.03 37 0 100 0
30DEC26 2.60 C 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.03 -0.02 35 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR27 1.65 C 0.00 0.00 0.00 0.62 -0.06 36 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.58 -0.07 35 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.55 -0.06 37 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.51 -0.06 36 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.48 -0.06 36 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.45 -0.06 36 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.42 -0.06 36 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.39 -0.05 36 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.34 -0.05 37 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.30 -0.04 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.26 -0.04 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.22 -0.04 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.19 -0.04 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.16 -0.04 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.14 -0.03 38 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.07 -0.03 37 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.04 -0.02 37 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.66 -0.06 37 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.62 -0.06 36 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.59 -0.06 37 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.55 -0.07 36 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.52 -0.06 36 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.49 -0.06 36 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.46 -0.06 36 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.44 -0.05 37 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.39 -0.05 37 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.35 -0.04 38 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.31 -0.04 38 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.27 -0.04 37 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.24 -0.04 38 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.21 -0.04 38 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.18 -0.04 37 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.05 -0.02 37 0 2 0
TOTAL CALL 82 4,507 +82
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 0.00 144 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.20 P 0.03 0.03 0.03 0.05 +0.04 38 3 0 -3
29JUN26 2.30 P 0.00 0.00 0.00 0.12 +0.07 0 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.22 +0.07 0 0 34 0
29JUN26 2.50 P 0.00 0.00 0.00 0.32 +0.07 0 0 95 0
29JUN26 2.60 P 0.41 0.41 0.41 0.42 +0.08 0 1 63 0
29JUN26 2.70 P 0.00 0.00 0.00 0.52 +0.07 0 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.62 +0.07 0 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.72 +0.07 0 0 180 0
29JUN26 3.00 P 0.00 0.00 0.00 0.82 +0.07 0 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.92 +0.07 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.02 +0.07 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.12 +0.07 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.22 +0.07 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.32 +0.07 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.42 +0.07 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.52 +0.07 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.62 +0.07 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.72 +0.07 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.92 +0.07 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.02 +0.07 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 2.12 +0.07 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.32 +0.07 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.52 +0.07 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.62 +0.07 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.72 +0.07 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.82 +0.07 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 3.07 +0.07 0 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.16 +0.05 32 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.24 +0.05 33 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.33 +0.06 35 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.42 +0.07 0 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.52 +0.07 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.62 +0.07 0 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.72 +0.07 0 0 0 -25
30JUL26 3.00 P 0.00 0.00 0.00 0.82 +0.07 0 0 1 -3
30JUL26 3.10 P 0.00 0.00 0.00 0.92 +0.07 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.02 +0.07 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.12 +0.07 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.22 +0.07 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.32 +0.07 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.42 +0.07 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.52 +0.07 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.62 +0.07 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.72 +0.07 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.92 +0.07 0 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.08 +0.02 33 0 4 0
28AUG26 2.20 P 0.00 0.00 0.00 0.13 +0.03 33 0 1 0
28AUG26 2.30 P 0.00 0.00 0.00 0.19 +0.04 33 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.27 +0.05 36 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.35 +0.05 36 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.44 +0.06 38 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.53 +0.06 38 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.62 +0.06 0 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.72 +0.07 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.82 +0.07 0 0 0 -4
28AUG26 3.10 P 0.00 0.00 0.00 0.92 +0.07 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.02 +0.07 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.12 +0.07 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.22 +0.07 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.32 +0.07 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.42 +0.07 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.52 +0.07 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.62 +0.07 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.72 +0.07 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.05 +0.01 32 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.11 +0.03 34 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.16 +0.03 34 0 9 0
29SEP26 2.30 P 0.00 0.00 0.00 0.23 +0.04 37 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.30 +0.05 38 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.37 +0.05 36 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.46 +0.06 39 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.55 +0.07 41 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.64 +0.07 41 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.73 +0.06 40 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.83 +0.07 44 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.92 +0.06 0 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 1.02 +0.07 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.12 +0.07 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.22 +0.07 0 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 1.32 +0.07 0 0 0 -103
29SEP26 3.60 P 0.00 0.00 0.00 1.42 +0.07 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.52 +0.07 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.62 +0.07 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.72 +0.07 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.92 +0.07 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.02 +0.07 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.12 +0.07 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.32 +0.07 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.52 +0.07 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.62 +0.07 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.72 +0.07 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.82 +0.07 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.07 +0.07 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.22 +0.03 35 0 52 0
30DEC26 2.30 P 0.00 0.00 0.00 0.28 +0.04 36 0 50 0
30DEC26 2.40 P 0.00 0.00 0.00 0.35 +0.05 37 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.42 +0.05 37 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.50 +0.05 37 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 +0.05 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.66 +0.05 37 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.75 +0.05 37 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.84 +0.05 38 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.93 +0.05 37 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.03 +0.06 39 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.22 +0.06 0 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.32 +0.07 0 0 0 -78
30DEC26 3.60 P 0.00 0.00 0.00 1.42 +0.07 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.52 +0.07 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.63 +0.08 52 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.72 +0.07 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.92 +0.07 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.02 +0.07 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.12 +0.07 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.33 +0.08 64 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.52 +0.07 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.62 +0.07 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.72 +0.07 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.82 +0.07 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.07 +0.07 0 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.17 +0.02 36 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.26 +0.02 35 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.32 +0.02 36 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.39 +0.03 36 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.46 +0.03 37 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.54 +0.05 38 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.62 +0.04 38 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.70 +0.05 38 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.78 +0.05 38 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.87 +0.05 39 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.95 +0.05 37 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.05 +0.06 40 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.14 +0.06 39 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.24 +0.06 41 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.33 +0.06 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.43 +0.07 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.52 +0.06 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.63 +0.08 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.72 +0.07 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.92 +0.07 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.02 +0.07 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.12 +0.07 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.33 +0.08 56 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.52 +0.07 0 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.20 +0.02 36 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.25 +0.03 36 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.30 +0.02 36 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.36 +0.03 36 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.43 +0.03 37 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.50 +0.04 37 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.57 +0.04 37 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.65 +0.04 38 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.73 +0.05 39 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.80 +0.04 37 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.89 +0.05 38 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.97 +0.05 37 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.06 +0.05 38 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.15 +0.05 38 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.24 +0.05 38 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.34 +0.06 39 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.44 +0.07 41 0 0 0
TOTAL PUT 4 2,469 -216
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$ 17.56
26JUN26 13.00 C 0.00 0.00 0.00 4.56 -0.26 0 0 0 0
26JUN26 13.50 C 0.00 0.00 0.00 4.07 -0.25 158 0 0 0
26JUN26 14.00 C 0.00 0.00 0.00 3.57 -0.25 139 0 0 0
26JUN26 14.50 C 0.00 0.00 0.00 3.07 -0.25 119 0 0 0
26JUN26 15.00 C 0.00 0.00 0.00 2.57 -0.26 101 0 0 0
26JUN26 15.50 C 0.00 0.00 0.00 2.07 -0.26 82 0 0 0
26JUN26 16.00 C 0.00 0.00 0.00 1.58 -0.26 74 0 10 0
26JUN26 16.50 C 0.86 0.86 0.86 1.11 -0.25 69 8 23 +8
26JUN26 17.00 C 0.00 0.00 0.00 0.65 -0.27 55 0 20 0
26JUN26 17.50 C 0.39 0.39 0.39 0.31 -0.23 53 15 79 +13
26JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.15 54 0 413 0
26JUN26 18.50 C 0.03 0.03 0.03 0.04 -0.08 57 1 56 0
26JUN26 19.00 C 0.01 0.01 0.01 0.01 -0.04 57 11 25 +11
26JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 72 0 4 0
26JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 11 0
26JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.06 -0.26 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.56 -0.27 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.06 -0.28 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.56 -0.27 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.06 -0.27 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.57 -0.27 106 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.07 -0.26 94 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.57 -0.26 82 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.07 -0.26 70 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.57 -0.26 58 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 2.07 -0.26 47 0 4 0
29JUN26 16.00 C 0.00 0.00 0.00 1.58 -0.26 45 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 1.14 -0.24 50 0 24 0
29JUN26 17.00 C 0.00 0.00 0.00 0.71 -0.25 44 0 78 0
29JUN26 17.50 C 0.00 0.00 0.00 0.38 -0.22 42 0 131 0
29JUN26 18.00 C 0.29 0.29 0.13 0.18 -0.16 42 75 242 +6
29JUN26 18.50 C 0.07 0.07 0.07 0.07 -0.11 42 20 384 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.06 45 0 632 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 2,297 0
29JUN26 20.00 C 0.02 0.02 0.02 0.01 -0.01 55 10 1,071 -1
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 757 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 604 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 335 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 115 0 319 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 128 0 914 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 140 0 621 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 151 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 162 0 390 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 173 0 338 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 183 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 192 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 202 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 210 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 219 0 72 0
03JUL26 13.00 C 0.00 0.00 0.00 4.57 -0.27 66 0 0 0
03JUL26 13.50 C 0.00 0.00 0.00 4.07 -0.26 56 0 0 0
03JUL26 14.00 C 0.00 0.00 0.00 3.57 -0.26 45 0 0 0
03JUL26 14.50 C 0.00 0.00 0.00 3.07 -0.26 0 0 0 0
03JUL26 15.00 C 0.00 0.00 0.00 2.58 -0.32 49 0 0 0
03JUL26 15.50 C 0.00 0.00 0.00 2.09 -0.26 45 0 0 0
03JUL26 16.00 C 0.00 0.00 0.00 1.62 -0.26 44 0 0 0
03JUL26 16.50 C 0.00 0.00 0.00 1.21 -0.25 47 0 15 0
03JUL26 17.00 C 0.76 0.76 0.76 0.83 -0.23 45 11 23 0
03JUL26 17.50 C 0.47 0.47 0.45 0.53 -0.20 44 6 97 +1
03JUL26 18.00 C 0.00 0.00 0.00 0.32 -0.16 45 0 87 0
03JUL26 18.50 C 0.15 0.15 0.15 0.18 -0.13 45 1 96 0
03JUL26 19.00 C 0.00 0.00 0.00 0.09 -0.09 45 0 18 0
03JUL26 19.50 C 0.05 0.05 0.05 0.05 -0.05 47 5 20 +4
03JUL26 20.00 C 0.03 0.03 0.03 0.02 -0.03 46 7 9 +6
03JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
03JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.64 -0.23 55 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.11 -0.27 40 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.59 -0.32 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.12 -0.29 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.81 -0.17 50 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.35 -0.23 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.95 -0.23 44 0 15 0
30JUL26 16.50 C 1.46 1.46 1.46 1.58 -0.23 43 15 19 -7
30JUL26 17.00 C 0.00 0.00 0.00 1.27 -0.20 43 0 72 0
30JUL26 17.50 C 0.88 0.92 0.88 1.00 -0.20 43 6 62 +5
30JUL26 18.00 C 0.71 0.76 0.71 0.78 -0.16 43 34 68 0
30JUL26 18.50 C 0.71 0.71 0.57 0.60 -0.14 43 46 154 -27
30JUL26 19.00 C 0.51 0.51 0.40 0.45 -0.12 43 39 142 +10
30JUL26 19.50 C 0.34 0.35 0.30 0.33 -0.10 43 22 195 0
30JUL26 20.00 C 0.24 0.26 0.24 0.24 -0.08 43 17 402 0
30JUL26 21.00 C 0.18 0.18 0.15 0.12 -0.05 43 5 483 -4
30JUL26 22.00 C 0.08 0.09 0.08 0.06 -0.03 43 29 164 -1
30JUL26 23.00 C 0.06 0.06 0.06 0.03 -0.01 44 5 300 0
30JUL26 24.00 C 0.03 0.03 0.03 0.02 0.00 47 1 299 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 202 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 164 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 87 0
28AUG26 13.00 C 0.00 0.00 0.00 4.71 -0.31 47 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.17 -0.28 37 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.72 -0.25 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.29 -0.37 39 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.94 -0.18 43 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.56 -0.23 43 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.21 -0.22 43 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.90 -0.26 43 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 1.61 -0.19 43 0 46 0
28AUG26 17.50 C 0.00 0.00 0.00 1.36 -0.17 43 0 129 0
28AUG26 18.00 C 0.00 0.00 0.00 1.14 -0.15 43 0 151 0
28AUG26 18.50 C 0.91 0.91 0.91 0.95 -0.14 44 18 134 +15
28AUG26 19.00 C 0.74 0.74 0.74 0.79 -0.12 44 3 138 +3
28AUG26 19.50 C 0.00 0.00 0.00 0.64 -0.12 44 0 142 0
28AUG26 20.00 C 0.00 0.00 0.00 0.52 -0.10 44 0 97 0
28AUG26 21.00 C 0.00 0.00 0.00 0.33 -0.08 43 0 169 0
28AUG26 22.00 C 0.28 0.28 0.27 0.21 -0.05 44 25 138 +23
28AUG26 23.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 58 0
28AUG26 24.00 C 0.17 0.17 0.17 0.08 -0.02 44 13 490 +13
28AUG26 25.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 133 0
28AUG26 26.00 C 0.08 0.08 0.08 0.03 -0.01 44 2 166 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 16 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 12 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 56 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 7.21 -0.18 58 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.73 -0.30 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.25 -0.29 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.74 -0.22 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.28 -0.24 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.85 -0.17 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.38 -0.34 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.95 -0.24 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.55 -0.21 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.14 -0.22 42 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.79 -0.21 42 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.46 -0.17 42 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.16 -0.12 42 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 1.88 -0.19 42 0 783 0
29SEP26 17.50 C 1.49 1.49 1.49 1.64 -0.16 43 15 256 +15
29SEP26 18.00 C 0.00 0.00 0.00 1.43 -0.14 43 0 223 0
29SEP26 18.50 C 1.15 1.15 1.15 1.23 -0.14 43 15 131 -15
29SEP26 19.00 C 0.00 0.00 0.00 1.07 -0.12 43 0 257 0
29SEP26 19.50 C 0.00 0.00 0.00 0.91 -0.12 43 0 246 0
29SEP26 20.00 C 0.00 0.00 0.00 0.77 -0.11 43 0 310 0
29SEP26 21.00 C 0.54 0.59 0.54 0.55 -0.08 43 120 271 +93
29SEP26 22.00 C 0.00 0.00 0.00 0.38 -0.07 43 0 166 0
29SEP26 23.00 C 0.00 0.00 0.00 0.26 -0.05 43 0 233 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 -0.04 43 0 529 0
29SEP26 25.00 C 0.20 0.20 0.20 0.12 -0.03 43 24 221 +24
29SEP26 26.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 150 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 169 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 44 0 144 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 44 0 73 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
29SEP26 32.00 C 0.06 0.06 0.06 0.01 0.00 45 2 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29SEP26 34.00 C 0.07 0.07 0.07 0.01 0.00 49 1 578 +1
30DEC26 10.50 C 0.00 0.00 0.00 7.40 -0.17 52 0 3 0
30DEC26 11.00 C 6.88 6.90 6.88 6.94 -0.16 50 20 20 +20
30DEC26 11.50 C 0.00 0.00 0.00 6.49 -0.17 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.05 -0.17 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.63 -0.22 47 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.21 -0.23 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.81 -0.23 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.43 -0.17 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.07 -0.15 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.70 -0.23 43 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.32 -0.27 42 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.01 -0.27 41 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 2.74 -0.20 41 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.48 -0.18 41 0 594 0
30DEC26 17.50 C 2.26 2.26 2.26 2.30 -0.21 42 15 55 +15
30DEC26 18.00 C 2.21 2.21 2.08 2.09 -0.15 43 17 81 +17
30DEC26 18.50 C 0.00 0.00 0.00 1.89 -0.11 43 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.72 -0.12 43 0 332 0
30DEC26 19.50 C 0.00 0.00 0.00 1.55 -0.12 43 0 432 0
30DEC26 20.00 C 0.00 0.00 0.00 1.39 -0.12 43 0 381 0
30DEC26 21.00 C 1.07 1.07 1.07 1.12 -0.10 43 10 70 +10
30DEC26 22.00 C 0.00 0.00 0.00 0.89 -0.09 43 0 84 0
30DEC26 23.00 C 0.00 0.00 0.00 0.71 -0.07 43 0 93 0
30DEC26 24.00 C 0.00 0.00 0.00 0.56 -0.06 43 0 39 0
30DEC26 25.00 C 0.00 0.00 0.00 0.44 -0.06 42 0 116 0
30DEC26 26.00 C 0.43 0.43 0.43 0.35 -0.04 43 2 59 0
30DEC26 27.00 C 0.00 0.00 0.00 0.27 -0.04 42 0 27 0
30DEC26 28.00 C 0.31 0.31 0.31 0.21 -0.03 42 2 52 +1
30DEC26 29.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 23 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 19 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 41 0
30MAR27 10.50 C 0.00 0.00 0.00 7.45 -0.25 42 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 7.12 -0.14 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.60 -0.24 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.19 -0.23 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.90 -0.13 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.51 -0.14 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.10 -0.24 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.74 -0.23 42 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.48 -0.15 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.15 -0.15 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 3.85 -0.14 43 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.57 -0.13 43 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.30 -0.12 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.05 -0.10 43 0 215 0
30MAR27 17.50 C 2.77 2.79 2.77 2.79 -0.23 42 21 230 +15
30MAR27 18.00 C 0.00 0.00 0.00 2.60 -0.16 43 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 2.40 -0.16 43 0 146 0
30MAR27 19.00 C 0.00 0.00 0.00 2.22 -0.15 43 0 133 0
30MAR27 19.50 C 0.00 0.00 0.00 2.06 -0.12 43 0 115 0
30MAR27 20.00 C 1.99 1.99 1.99 1.90 -0.12 43 10 233 0
30MAR27 21.00 C 0.00 0.00 0.00 1.60 -0.11 43 0 135 0
30MAR27 22.00 C 0.00 0.00 0.00 1.35 -0.10 43 0 36 0
30MAR27 23.00 C 1.18 1.18 1.18 1.13 -0.09 42 2 34 +1
30MAR27 24.00 C 0.00 0.00 0.00 0.95 -0.08 42 0 16 0
30MAR27 25.00 C 0.83 0.83 0.83 0.80 -0.06 43 2 22 0
30MAR27 26.00 C 0.74 0.74 0.74 0.67 -0.05 42 1 6 0
30MAR27 27.00 C 0.64 0.64 0.64 0.56 -0.05 42 1 20 0
30MAR27 28.00 C 0.00 0.00 0.00 0.47 -0.04 42 0 26 0
30MAR27 29.00 C 0.00 0.00 0.00 0.39 -0.04 42 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.32 -0.04 42 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.27 -0.03 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.23 -0.02 42 0 7 0
30MAR27 33.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 0.16 -0.02 42 0 26 0
29JUN27 13.00 C 0.00 0.00 0.00 5.60 -0.23 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.26 -0.23 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.93 -0.22 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.62 -0.21 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.45 -0.08 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.04 -0.20 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.89 -0.08 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.59 -0.12 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.35 -0.21 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.15 -0.18 44 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 2.94 -0.17 43 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 2.73 -0.17 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.54 -0.16 43 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 2.37 -0.15 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.20 -0.15 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.91 -0.13 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.64 -0.12 43 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 1.42 -0.11 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.21 -0.11 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.05 -0.09 43 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.90 -0.09 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.78 -0.07 43 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 0.67 -0.07 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.58 -0.05 43 0 21 0
TOTAL CALL 730 26,369 +275
26JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
26JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
26JUN26 16.00 P 0.02 0.02 0.02 0.01 0.00 67 1 90 -1
26JUN26 16.50 P 0.03 0.03 0.03 0.02 -0.01 55 5 61 -4
26JUN26 17.00 P 0.10 0.12 0.09 0.08 0.00 53 11 81 +4
26JUN26 17.50 P 0.27 0.27 0.27 0.25 +0.03 53 1 844 +1
26JUN26 18.00 P 0.00 0.00 0.00 0.55 +0.10 52 0 208 0
26JUN26 18.50 P 0.00 0.00 0.00 0.98 +0.17 58 0 10 0
26JUN26 19.00 P 0.00 0.00 0.00 1.45 +0.21 59 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 1.94 +0.23 0 0 0 0
26JUN26 20.00 P 0.00 0.00 0.00 2.44 +0.24 0 0 0 0
26JUN26 21.00 P 0.00 0.00 0.00 3.44 +0.25 0 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 4.44 +0.25 0 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 5.44 +0.25 0 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 6.44 +0.25 0 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 7.44 +0.25 0 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 8.44 +0.25 0 0 0 0
26JUN26 27.00 P 0.00 0.00 0.00 9.44 +0.25 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 189 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 173 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 158 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 144 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 130 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 117 0 108 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 104 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 545 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 521 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 430 0
29JUN26 16.00 P 0.03 0.03 0.03 0.02 0.00 48 15 3,295 +15
29JUN26 16.50 P 0.10 0.10 0.06 0.05 0.00 44 22 701 +19
29JUN26 17.00 P 0.14 0.22 0.14 0.14 +0.01 43 8 881 -4
29JUN26 17.50 P 0.24 0.49 0.24 0.31 +0.03 41 140 475 +21
29JUN26 18.00 P 0.53 0.71 0.53 0.62 +0.09 43 2 466 -2
29JUN26 18.50 P 0.83 1.16 0.83 1.00 +0.15 41 15 487 -14
29JUN26 19.00 P 1.42 1.52 1.42 1.50 +0.23 55 11 1,061 -11
29JUN26 19.50 P 0.00 0.00 0.00 1.94 +0.18 0 0 566 0
29JUN26 20.00 P 2.45 2.45 2.45 2.44 +0.19 0 2 899 -31
29JUN26 21.00 P 3.61 3.61 3.47 3.47 +0.27 88 4 215 -154
29JUN26 22.00 P 4.25 4.25 4.25 4.52 +0.33 128 15 357 +15
29JUN26 23.00 P 0.00 0.00 0.00 5.53 +0.24 150 0 51 -94
29JUN26 24.00 P 0.00 0.00 0.00 6.50 +0.24 155 0 16 0
29JUN26 25.00 P 0.00 0.00 0.00 7.52 +0.33 180 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.45 +0.16 147 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.52 +0.24 210 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.44 +0.26 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.44 +0.26 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.44 +0.26 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.44 +0.26 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.50 +0.22 261 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.50 +0.21 272 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.51 +0.24 288 0 0 0
03JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
03JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 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 58 0 0 0
03JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
03JUL26 15.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
03JUL26 16.00 P 0.00 0.00 0.00 0.06 0.00 46 0 10 0
03JUL26 16.50 P 0.00 0.00 0.00 0.13 +0.01 45 0 18 0
03JUL26 17.00 P 0.00 0.00 0.00 0.26 +0.03 45 0 70 0
03JUL26 17.50 P 0.45 0.45 0.45 0.46 +0.06 45 15 55 -12
03JUL26 18.00 P 0.00 0.00 0.00 0.76 +0.10 46 0 15 0
03JUL26 18.50 P 0.00 0.00 0.00 1.11 +0.14 45 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 1.53 +0.17 46 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 1.97 +0.19 44 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 2.45 +0.20 45 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 3.51 +0.23 79 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 4.52 +0.33 96 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 5.53 +0.24 113 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 6.50 +0.24 117 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 7.52 +0.33 136 0 0 0
03JUL26 26.00 P 0.00 0.00 0.00 8.46 +0.17 121 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 9.52 +0.24 158 0 0 0
30JUL26 13.00 P 0.04 0.04 0.04 0.01 0.00 43 26 26 +26
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 43 0 1 0
30JUL26 14.00 P 0.00 0.00 0.00 0.04 0.00 43 0 61 0
30JUL26 14.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 84 0
30JUL26 15.00 P 0.18 0.18 0.18 0.13 +0.01 43 36 112 -10
30JUL26 15.50 P 0.26 0.26 0.26 0.21 +0.02 43 15 90 +13
30JUL26 16.00 P 0.37 0.40 0.35 0.33 +0.03 43 36 411 +30
30JUL26 16.50 P 0.00 0.00 0.00 0.47 +0.03 43 0 224 0
30JUL26 17.00 P 0.66 0.68 0.66 0.65 +0.05 42 22 180 0
30JUL26 17.50 P 0.94 0.97 0.94 0.89 +0.08 42 32 174 -13
30JUL26 18.00 P 1.08 1.08 1.08 1.16 +0.10 42 15 183 +15
30JUL26 18.50 P 0.00 0.00 0.00 1.50 +0.12 43 1 332 0
30JUL26 19.00 P 0.00 0.00 0.00 1.85 +0.14 43 0 298 0
30JUL26 19.50 P 0.00 0.00 0.00 2.24 +0.16 44 0 100 0
30JUL26 20.00 P 2.70 2.70 2.67 2.67 +0.19 45 3 143 +3
30JUL26 21.00 P 0.00 0.00 0.00 3.55 +0.20 46 0 143 0
30JUL26 22.00 P 0.00 0.00 0.00 4.58 +0.30 57 0 65 0
30JUL26 23.00 P 0.00 0.00 0.00 5.55 +0.26 62 0 59 0
30JUL26 24.00 P 0.00 0.00 0.00 6.50 +0.21 62 0 115 0
30JUL26 25.00 P 0.00 0.00 0.00 7.52 +0.33 71 0 91 -15
30JUL26 26.00 P 0.00 0.00 0.00 8.48 +0.19 71 0 0 -46
30JUL26 27.00 P 0.00 0.00 0.00 9.52 +0.24 83 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.44 +0.26 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.44 +0.26 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.44 +0.26 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.44 +0.26 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 14.50 +0.22 104 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 15.50 +0.21 108 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 16.51 +0.24 115 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.09 0.00 43 0 45 0
28AUG26 14.00 P 0.19 0.19 0.19 0.15 +0.02 44 15 66 +15
28AUG26 14.50 P 0.00 0.00 0.00 0.22 +0.02 44 0 16 0
28AUG26 15.00 P 0.00 0.00 0.00 0.31 +0.02 43 0 43 0
28AUG26 15.50 P 0.00 0.00 0.00 0.44 +0.04 44 0 61 0
28AUG26 16.00 P 0.00 0.00 0.00 0.58 +0.04 43 0 83 0
28AUG26 16.50 P 0.00 0.00 0.00 0.75 +0.05 43 0 138 0
28AUG26 17.00 P 1.04 1.04 1.00 0.95 +0.06 42 6 104 +3
28AUG26 17.50 P 0.00 0.00 0.00 1.20 +0.08 43 0 63 0
28AUG26 18.00 P 1.39 1.39 1.39 1.48 +0.10 43 15 193 0
28AUG26 18.50 P 0.00 0.00 0.00 1.79 +0.11 43 0 111 0
28AUG26 19.00 P 0.00 0.00 0.00 2.14 +0.12 44 0 129 0
28AUG26 19.50 P 0.00 0.00 0.00 2.51 +0.16 44 0 143 0
28AUG26 20.00 P 0.00 0.00 0.00 2.86 +0.12 43 0 99 0
28AUG26 21.00 P 0.00 0.00 0.00 3.77 +0.17 47 0 57 0
28AUG26 22.00 P 0.00 0.00 0.00 4.67 +0.18 49 0 49 0
28AUG26 23.00 P 0.00 0.00 0.00 5.63 +0.28 53 0 21 0
28AUG26 24.00 P 0.00 0.00 0.00 6.52 +0.23 50 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 7.52 +0.33 55 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.48 +0.19 55 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.52 +0.24 64 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.44 +0.26 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.44 +0.26 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.44 +0.26 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.44 +0.26 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 14.50 +0.22 81 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 43 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 96 0
29SEP26 12.50 P 0.13 0.13 0.13 0.09 +0.01 43 10 131 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.19 +0.02 43 0 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.26 +0.02 43 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.37 +0.03 43 0 166 0
29SEP26 15.00 P 0.49 0.49 0.49 0.49 +0.04 43 3 154 +3
29SEP26 15.50 P 0.00 0.00 0.00 0.62 +0.04 43 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.78 +0.05 42 0 285 0
29SEP26 16.50 P 0.00 0.00 0.00 0.97 +0.06 42 0 581 0
29SEP26 17.00 P 1.27 1.27 1.27 1.20 +0.08 42 4 1,009 0
29SEP26 17.50 P 0.00 0.00 0.00 1.45 +0.09 42 0 218 0
29SEP26 18.00 P 1.85 1.85 1.85 1.73 +0.11 42 6 201 -6
29SEP26 18.50 P 0.00 0.00 0.00 2.03 +0.13 42 0 170 0
29SEP26 19.00 P 0.00 0.00 0.00 2.37 +0.14 43 0 173 0
29SEP26 19.50 P 0.00 0.00 0.00 2.73 +0.15 43 0 120 0
29SEP26 20.00 P 0.00 0.00 0.00 3.10 +0.16 44 0 144 0
29SEP26 21.00 P 0.00 0.00 0.00 3.95 +0.20 46 0 125 0
29SEP26 22.00 P 4.90 4.90 4.90 4.83 +0.25 48 2 67 -2
29SEP26 23.00 P 0.00 0.00 0.00 5.69 +0.22 48 0 718 0
29SEP26 24.00 P 0.00 0.00 0.00 6.65 +0.28 51 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 7.52 +0.26 47 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 8.48 +0.19 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.52 +0.24 55 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 10.44 +0.18 0 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 11.44 +0.26 0 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 12.44 +0.26 0 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 13.44 +0.26 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.50 +0.22 69 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.50 +0.21 72 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.51 +0.24 76 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 3 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 +0.01 42 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 +0.01 42 0 74 0
30DEC26 12.50 P 0.00 0.00 0.00 0.29 +0.03 43 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.37 +0.03 42 0 11 0
30DEC26 13.50 P 0.00 0.00 0.00 0.48 +0.03 43 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.61 +0.05 43 0 57 0
30DEC26 14.50 P 0.00 0.00 0.00 0.73 +0.03 42 0 130 0
30DEC26 15.00 P 0.00 0.00 0.00 0.89 +0.05 42 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 1.06 +0.05 42 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 1.25 +0.06 42 0 223 0
30DEC26 16.50 P 0.00 0.00 0.00 1.48 +0.10 42 0 96 0
30DEC26 17.00 P 0.00 0.00 0.00 1.70 +0.09 41 0 831 0
30DEC26 17.50 P 0.00 0.00 0.00 1.96 +0.08 42 0 105 0
30DEC26 18.00 P 0.00 0.00 0.00 2.24 +0.11 41 0 31 0
30DEC26 18.50 P 2.55 2.58 2.55 2.54 +0.11 42 53 47 -34
30DEC26 19.00 P 0.00 0.00 0.00 2.85 +0.12 42 0 85 0
30DEC26 19.50 P 0.00 0.00 0.00 3.20 +0.14 42 0 376 0
30DEC26 20.00 P 0.00 0.00 0.00 3.55 +0.16 42 0 379 0
30DEC26 21.00 P 4.30 4.30 4.30 4.35 +0.17 44 1 172 0
30DEC26 22.00 P 5.11 5.11 5.11 5.11 +0.18 43 1 47 +1
30DEC26 23.00 P 0.00 0.00 0.00 5.92 +0.18 43 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 6.89 +0.29 46 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.69 +0.18 44 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 8.60 +0.20 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 9.53 +0.22 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.47 +0.21 42 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 11.45 +0.20 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.44 +0.17 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.44 +0.17 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.50 +0.22 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.50 +0.21 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.51 +0.24 59 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 +0.01 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 +0.02 42 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 +0.02 42 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 +0.03 43 0 4 0
30MAR27 12.50 P 0.54 0.54 0.54 0.49 +0.03 42 15 15 +5
30MAR27 13.00 P 0.00 0.00 0.00 0.60 +0.03 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.74 +0.04 42 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 0.87 +0.04 42 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 1.03 +0.04 42 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 1.19 +0.03 41 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.38 +0.06 41 0 242 0
30MAR27 16.00 P 0.00 0.00 0.00 1.59 +0.06 41 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.81 +0.09 41 0 44 0
30MAR27 17.00 P 0.00 0.00 0.00 2.07 +0.11 41 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 2.33 +0.11 41 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.62 +0.12 41 0 43 0
30MAR27 18.50 P 0.00 0.00 0.00 2.91 +0.12 41 0 208 0
30MAR27 19.00 P 0.00 0.00 0.00 3.22 +0.12 41 0 151 0
30MAR27 19.50 P 0.00 0.00 0.00 3.55 +0.13 41 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 3.90 +0.14 42 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.62 +0.10 42 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.39 +0.13 42 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 6.20 +0.12 42 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 7.03 +0.15 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.89 +0.13 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.78 +0.14 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.75 +0.22 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.67 +0.33 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.60 +0.32 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.48 +0.21 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.49 +0.22 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.50 +0.22 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.50 +0.21 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.51 +0.24 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.92 +0.03 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.07 +0.04 42 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 1.23 +0.04 42 0 53 0
29JUN27 14.50 P 0.00 0.00 0.00 1.42 +0.05 41 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 1.62 +0.06 41 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 1.83 +0.06 41 0 121 0
29JUN27 16.00 P 0.00 0.00 0.00 2.07 +0.08 41 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 2.32 +0.08 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.57 +0.08 41 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 2.85 +0.10 41 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.13 +0.09 41 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 3.42 +0.10 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.74 +0.12 40 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 4.05 +0.11 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.37 +0.11 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.07 +0.10 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.87 +0.16 41 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 6.64 +0.16 41 0 35 0
29JUN27 24.00 P 0.00 0.00 0.00 7.52 +0.17 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.35 +0.18 42 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 9.09 +0.09 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.05 +0.20 42 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.92 +0.20 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.81 +0.21 42 0 0 0
TOTAL PUT 584 29,551 -264
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$ 8.59
29JUN26 4.90 C 0.00 0.00 0.00 3.69 -0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.66 0.00 308 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.34 -0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.16 0.00 262 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.84 -0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.65 -0.06 211 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.35 -0.10 130 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.09 -0.07 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.89 -0.02 146 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.61 -0.06 103 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.36 -0.06 88 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.12 -0.04 81 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.86 -0.08 59 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.61 -0.08 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.37 -0.10 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.20 -0.07 37 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 -0.06 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.04 33 0 15 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.02 39 0 60 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 54 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 149 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 299 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 105 0 298 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 120 0 79 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 135 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 148 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 161 0 83 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 173 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 185 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 217 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.09 - 0 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 1.89 -0.06 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.61 -0.12 23 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.36 -0.09 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.16 -0.11 36 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.95 -0.07 36 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.75 -0.10 35 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.61 -0.06 38 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.44 -0.06 35 0 34 0
30JUL26 8.75 C 0.00 0.00 0.00 0.33 -0.05 36 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.24 -0.03 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.17 -0.03 36 0 26 0
30JUL26 9.50 C 0.00 0.00 0.00 0.12 -0.02 37 0 43 0
30JUL26 9.75 C 0.00 0.00 0.00 0.08 -0.02 37 0 79 0
30JUL26 10.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 49 0
30JUL26 10.50 C 0.03 0.03 0.03 0.02 -0.01 37 3 108 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 81 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.12 - 33 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 1.89 -0.13 38 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.66 -0.12 38 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.45 -0.10 40 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.21 -0.14 35 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.06 -0.05 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.89 -0.05 40 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.72 -0.06 38 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.58 -0.07 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.47 -0.05 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.38 -0.05 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.30 -0.04 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.24 -0.03 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 52 0
28AUG26 10.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 45 0
28AUG26 12.00 C 0.09 0.09 0.09 0.01 -0.01 38 1 962 +1
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 46 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
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.86 -0.12 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.65 -0.09 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.36 -0.12 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.13 -0.11 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.92 -0.11 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.69 -0.09 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.50 -0.07 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.29 -0.11 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.13 -0.05 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.98 -0.04 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.81 -0.05 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.69 -0.04 38 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 0.58 -0.05 38 0 7 0
29SEP26 9.00 C 0.42 0.48 0.42 0.49 -0.02 39 30 48 +30
29SEP26 9.25 C 0.36 0.40 0.36 0.41 -0.02 39 45 60 +45
29SEP26 9.50 C 0.00 0.00 0.00 0.34 -0.03 39 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.28 -0.01 39 0 20 0
29SEP26 10.00 C 0.23 0.23 0.23 0.23 -0.01 39 40 42 +40
29SEP26 10.50 C 0.00 0.00 0.00 0.15 -0.02 39 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 0.00 40 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 0.00 40 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 41 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 41 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 41 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.88 -0.11 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.65 -0.11 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.43 -0.10 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.22 -0.11 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.01 -0.11 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.82 -0.10 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.66 -0.08 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.49 -0.08 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.33 -0.08 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.18 -0.07 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.05 -0.07 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.93 -0.06 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.82 -0.05 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.71 -0.05 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.62 -0.03 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.55 -0.02 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.48 -0.04 36 0 15 0
30DEC26 10.00 C 0.44 0.44 0.44 0.43 -0.03 37 20 22 +20
30DEC26 10.50 C 0.31 0.31 0.31 0.33 -0.02 37 2 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 -0.01 37 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 0.00 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 0.00 37 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 37 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.36 - 38 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 2.19 -0.09 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.02 -0.08 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.86 -0.07 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.70 -0.07 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.55 -0.07 38 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.41 -0.07 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.28 -0.07 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.16 -0.06 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.05 -0.06 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.95 -0.05 37 0 0 0
30MAR27 9.25 C 0.76 0.76 0.76 0.86 -0.05 37 1 1 +1
30MAR27 9.50 C 0.00 0.00 0.00 0.77 -0.03 37 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.70 -0.02 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.63 -0.02 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.51 -0.03 37 0 20 0
30MAR27 11.00 C 0.00 0.00 0.00 0.42 -0.03 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.35 0.00 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 -0.02 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.49 - 37 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 2.31 -0.07 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.16 -0.08 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.98 -0.10 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.84 -0.08 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.70 -0.08 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.58 -0.06 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.44 -0.07 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.33 -0.06 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.23 -0.04 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.13 -0.04 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.04 -0.04 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.96 -0.04 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.88 -0.04 37 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.81 -0.03 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.69 -0.03 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.58 -0.03 37 0 0 0
29JUN27 11.50 C 0.45 0.45 0.45 0.48 -0.03 37 2 0 -2
29JUN27 12.00 C 0.00 0.00 0.00 0.41 -0.02 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.34 -0.02 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.29 -0.02 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.25 -0.01 38 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.18 0.00 38 0 4 0
TOTAL CALL 144 4,927 +135
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 217 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 183 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 167 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 152 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 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 0.04 0.04 0.04 0.03 0.00 35 15 62 -15
29JUN26 8.50 P 0.10 0.10 0.09 0.09 -0.01 32 30 141 -15
29JUN26 8.75 P 0.22 0.22 0.22 0.24 +0.02 36 1 98 0
29JUN26 9.00 P 0.39 0.39 0.39 0.43 +0.02 34 3 68 -3
29JUN26 9.25 P 0.00 0.00 0.00 0.68 +0.07 48 0 163 0
29JUN26 9.50 P 0.00 0.00 0.00 0.91 +0.07 0 0 60 0
29JUN26 9.75 P 0.00 0.00 0.00 1.16 +0.07 0 0 93 0
29JUN26 10.00 P 0.00 0.00 0.00 1.41 +0.07 0 0 18 -92
29JUN26 10.50 P 0.00 0.00 0.00 1.91 +0.07 0 0 34 0
29JUN26 11.00 P 0.00 0.00 0.00 2.41 +0.07 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.93 +0.06 138 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.43 +0.07 154 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.93 +0.09 169 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.45 +0.10 205 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.93 +0.08 197 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.42 +0.07 192 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.93 +0.08 222 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.41 +0.04 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.95 +0.09 270 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.43 +0.09 255 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.03 0.00 37 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.05 0.00 36 0 2 0
30JUL26 7.75 P 0.09 0.09 0.09 0.09 0.00 36 15 26 +15
30JUL26 8.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 16 0
30JUL26 8.25 P 0.00 0.00 0.00 0.23 +0.01 36 0 40 0
30JUL26 8.50 P 0.00 0.00 0.00 0.34 +0.03 36 0 15 0
30JUL26 8.75 P 0.00 0.00 0.00 0.47 +0.03 36 0 60 0
30JUL26 9.00 P 0.00 0.00 0.00 0.64 +0.06 37 0 43 0
30JUL26 9.25 P 0.00 0.00 0.00 0.80 +0.04 35 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 1.00 +0.05 36 0 49 0
30JUL26 9.75 P 0.00 0.00 0.00 1.23 +0.07 38 0 256 0
30JUL26 10.00 P 0.00 0.00 0.00 1.47 +0.09 42 0 78 0
30JUL26 10.50 P 0.00 0.00 0.00 1.94 +0.09 44 0 4 0
30JUL26 11.00 P 0.00 0.00 0.00 2.41 +0.07 0 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.93 +0.06 56 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 3.43 +0.07 62 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.93 +0.09 68 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.45 +0.10 81 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.93 +0.08 80 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.45 +0.10 92 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.93 +0.08 89 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.45 +0.08 102 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.95 +0.09 107 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.43 +0.09 103 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 - 39 0 0 -
28AUG26 6.75 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.13 +0.01 40 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.19 +0.02 40 0 4 0
28AUG26 7.75 P 0.25 0.25 0.25 0.26 +0.02 40 5 17 +5
28AUG26 8.00 P 0.00 0.00 0.00 0.34 +0.02 39 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.45 +0.02 39 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.59 +0.04 41 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.72 +0.03 40 0 61 0
28AUG26 9.00 P 0.00 0.00 0.00 0.88 +0.04 40 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 1.05 +0.04 40 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 1.27 +0.05 42 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.48 +0.06 44 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.69 +0.05 44 0 60 0
28AUG26 10.50 P 0.00 0.00 0.00 2.12 +0.04 44 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.62 +0.11 51 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 3.05 +0.08 46 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.61 +0.17 61 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.07 +0.14 60 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.56 +0.14 63 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.02 +0.11 56 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.55 +0.08 69 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.08 +0.18 80 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.54 +0.07 75 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.03 +0.11 76 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.57 +0.16 90 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 +0.02 41 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 +0.02 40 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 +0.01 39 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.26 +0.01 39 0 25 0
29SEP26 7.75 P 0.00 0.00 0.00 0.35 +0.02 39 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.44 +0.02 39 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.56 +0.02 39 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.69 +0.04 39 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.85 +0.06 40 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 0.98 +0.04 39 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.18 +0.08 41 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 1.36 +0.06 41 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.56 +0.08 42 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 1.77 +0.09 43 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 2.21 +0.08 45 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.66 +0.09 46 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.14 +0.09 50 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.61 +0.07 51 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 4.10 +0.13 54 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.59 +0.09 57 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.08 +0.08 60 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.58 +0.11 63 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.08 +0.13 67 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.56 +0.09 67 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 7.06 +0.14 70 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.57 +0.16 75 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 +0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 +0.01 37 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 +0.01 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 +0.02 38 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 +0.03 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 +0.02 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.53 +0.03 37 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 0.64 +0.03 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.77 +0.04 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.86 +0.03 36 0 2 0
30DEC26 8.75 P 1.07 1.07 1.07 1.02 +0.06 37 2 36 0
30DEC26 9.00 P 0.00 0.00 0.00 1.19 +0.05 38 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 1.36 +0.06 38 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.54 +0.06 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.72 +0.06 39 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.91 +0.06 39 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.30 +0.08 39 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.73 +0.07 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.20 +0.10 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.66 +0.11 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.12 +0.10 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.60 +0.09 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.09 +0.09 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.58 +0.10 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.08 +0.10 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.56 +0.09 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.06 +0.14 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.57 +0.15 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 - 38 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 0.33 0.00 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.50 +0.01 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.59 +0.01 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 +0.01 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.82 +0.03 38 0 2 0
30MAR27 8.25 P 0.87 0.87 0.87 0.94 +0.03 38 2 4 +2
30MAR27 8.50 P 0.00 0.00 0.00 1.06 +0.03 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.20 +0.04 37 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.35 +0.04 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.51 +0.05 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.68 +0.05 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.86 +0.06 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.04 +0.06 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.42 +0.06 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.83 +0.08 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.25 +0.08 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.71 +0.10 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.16 +0.10 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.64 +0.10 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.12 +0.10 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.60 +0.11 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.10 +0.12 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.59 +0.12 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.08 +0.12 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.57 +0.12 50 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.38 - 38 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 0.45 +0.01 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.54 +0.01 38 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.63 +0.01 38 0 5 0
29JUN27 7.50 P 0.00 0.00 0.00 0.74 +0.02 38 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.85 +0.02 38 0 2 0
29JUN27 8.00 P 0.99 0.99 0.99 0.97 +0.02 38 1 5 +1
29JUN27 8.25 P 1.12 1.12 1.12 1.10 +0.02 39 1 1 +1
29JUN27 8.50 P 1.30 1.30 1.30 1.24 +0.03 39 1 1 0
29JUN27 8.75 P 1.45 1.45 1.45 1.39 +0.03 39 1 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.54 +0.04 39 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.69 +0.03 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.87 +0.05 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.03 +0.05 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.21 +0.07 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.59 +0.07 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.96 +0.07 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.36 +0.06 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.77 +0.07 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.21 +0.08 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.65 +0.07 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.12 +0.08 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.60 +0.09 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.10 +0.12 42 0 0 0
TOTAL PUT 77 3,637 -101
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 56.05
29JUN26 14.00 C 0.00 0.00 0.00 42.58 +1.41 740 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 42.10 +1.19 728 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 41.55 +1.32 696 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 41.05 +1.35 679 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 40.75 +1.33 715 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 40.02 +1.25 639 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 39.56 +1.36 635 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 39.04 +1.43 616 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 38.56 +1.45 607 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 38.05 +1.28 591 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 37.52 +1.33 570 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 37.08 +1.26 572 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 36.50 +1.24 540 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 35.54 +1.23 526 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 34.59 +1.48 514 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 33.71 +1.31 516 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 32.58 +1.15 469 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 31.60 +1.45 453 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 30.62 +1.41 437 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 29.59 +1.09 413 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 28.57 +1.38 392 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 27.62 +1.25 383 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 26.63 +1.52 368 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 25.61 +1.41 348 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 24.55 +1.44 324 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 23.24 +0.89 251 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.62 +1.31 304 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.62 +1.40 289 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.54 +1.29 265 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.60 +1.24 259 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.59 +1.48 244 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 17.58 +1.01 230 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 16.35 +1.23 188 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 15.52 +1.27 198 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.49 +1.36 182 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 13.46 +1.35 167 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 12.43 +1.30 153 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 11.40 +1.26 139 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 10.38 +1.22 126 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 9.36 +1.16 113 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 8.36 +1.10 103 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 7.15 +0.81 68 0 1 0
29JUN26 50.00 C 0.00 0.00 0.00 6.22 +0.75 69 0 122 0
29JUN26 52.50 C 0.00 0.00 0.00 4.15 +0.60 72 0 120 0
29JUN26 55.00 C 1.70 3.15 1.70 2.37 +0.32 68 8 92 -2
29JUN26 57.50 C 0.87 1.80 0.87 1.21 +0.13 69 96 764 +74
29JUN26 60.00 C 0.36 0.99 0.31 0.54 +0.02 69 408 979 +57
29JUN26 62.50 C 0.16 0.38 0.16 0.20 -0.02 69 254 1,035 +141
29JUN26 65.00 C 0.22 0.22 0.22 0.07 -0.01 70 13 1,238 0
29JUN26 67.50 C 0.05 0.11 0.05 0.02 -0.01 69 14 445 -1
29JUN26 70.00 C 0.04 0.04 0.04 0.01 0.00 74 16 1,017 -16
29JUN26 72.50 C 0.05 0.05 0.05 0.01 0.00 85 5 614 0
29JUN26 75.00 C 0.01 0.01 0.01 0.01 0.00 94 141 1,650 -141
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 104 0 604 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 113 0 3,349 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 121 0 513 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 130 0 557 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 138 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 145 0 575 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 153 0 251 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 160 0 173 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 167 0 277 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 173 0 205 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 180 0 134 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 186 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 192 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 198 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 204 0 398 0
30JUL26 43.00 C 14.00 14.00 14.00 13.89 +1.10 74 1 1 +1
30JUL26 44.00 C 0.00 0.00 0.00 13.21 +1.35 78 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.34 +1.11 76 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.51 +0.97 75 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.70 +0.98 74 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.93 +0.93 73 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.19 +0.90 72 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.48 +0.85 71 0 2 0
30JUL26 52.50 C 0.00 0.00 0.00 6.87 +0.83 70 0 81 0
30JUL26 55.00 C 4.78 6.00 4.78 5.37 +0.50 68 46 157 +19
30JUL26 57.50 C 4.45 4.45 4.45 4.27 +0.41 68 2 133 0
30JUL26 60.00 C 3.00 3.88 2.75 3.34 +0.29 69 98 374 +36
30JUL26 62.50 C 2.90 3.20 2.90 2.55 +0.22 68 7 160 -3
30JUL26 65.00 C 0.00 0.00 0.00 1.93 +0.17 68 0 869 0
30JUL26 67.50 C 1.43 1.85 1.43 1.44 +0.13 68 40 111 0
30JUL26 70.00 C 1.19 1.60 1.13 1.07 +0.10 68 84 612 +30
30JUL26 72.50 C 1.34 1.34 1.34 0.78 +0.07 68 7 323 -7
30JUL26 75.00 C 0.00 0.00 0.00 0.57 +0.05 68 0 690 0
30JUL26 77.50 C 0.00 0.00 0.00 0.41 +0.04 68 0 136 0
30JUL26 80.00 C 0.00 0.00 0.00 0.29 +0.02 67 0 140 0
30JUL26 82.50 C 0.00 0.00 0.00 0.21 +0.02 68 0 93 0
30JUL26 85.00 C 0.43 0.43 0.36 0.15 +0.01 68 100 812 +15
30JUL26 87.50 C 0.00 0.00 0.00 0.11 +0.01 68 0 363 0
30JUL26 90.00 C 0.00 0.00 0.00 0.08 +0.01 68 0 808 0
30JUL26 92.50 C 0.00 0.00 0.00 0.05 0.00 67 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.04 0.00 69 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.03 0.00 69 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.02 0.00 69 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 124 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 86 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 775 0
28AUG26 43.00 C 0.00 0.00 0.00 15.00 +1.36 75 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.73 +0.84 66 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.44 +1.13 74 0 5 0
28AUG26 46.00 C 0.00 0.00 0.00 12.55 +1.15 71 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.89 +1.14 71 0 1 0
28AUG26 48.00 C 0.00 0.00 0.00 10.79 +0.34 65 0 1 0
28AUG26 49.00 C 0.00 0.00 0.00 10.31 +0.77 67 0 3 0
28AUG26 50.00 C 0.00 0.00 0.00 9.69 +0.44 67 0 7 0
28AUG26 52.50 C 0.00 0.00 0.00 8.18 +0.52 66 0 32 0
28AUG26 55.00 C 0.00 0.00 0.00 6.98 +0.12 67 0 16 0
28AUG26 57.50 C 6.01 6.01 5.98 5.98 +0.43 68 22 109 +19
28AUG26 60.00 C 0.00 0.00 0.00 5.09 +0.34 69 0 59 0
28AUG26 62.50 C 0.00 0.00 0.00 4.24 +0.16 69 0 206 0
28AUG26 65.00 C 0.00 0.00 0.00 3.51 +0.11 69 0 461 0
28AUG26 67.50 C 2.78 2.78 2.78 2.90 +0.08 69 5 120 0
28AUG26 70.00 C 0.00 0.00 0.00 2.38 +0.05 68 0 108 0
28AUG26 72.50 C 0.00 0.00 0.00 1.95 +0.03 68 0 30 0
28AUG26 75.00 C 1.90 2.45 1.90 1.59 +0.02 68 20 110 -10
28AUG26 77.50 C 2.07 2.07 2.05 1.30 +0.01 68 30 93 +30
28AUG26 80.00 C 0.00 0.00 0.00 1.05 -0.01 68 0 47 0
28AUG26 82.50 C 0.00 0.00 0.00 0.83 -0.03 68 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.67 -0.03 68 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 0.54 -0.03 68 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 0.43 -0.03 67 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.35 -0.03 68 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.28 -0.02 67 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.23 -0.02 68 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.19 -0.01 68 0 76 0
28AUG26 102.50 C 0.00 0.00 0.00 0.15 -0.01 68 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.12 -0.01 68 0 26 0
28AUG26 107.50 C 0.00 0.00 0.00 0.10 -0.01 68 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.08 -0.01 68 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.06 -0.01 68 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 35.84 +1.53 127 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 34.66 +1.46 113 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 34.00 +1.60 123 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 32.96 +1.53 116 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 31.60 +1.23 95 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 31.05 +1.50 109 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 29.77 +1.27 94 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 28.95 +1.56 96 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 28.11 +1.65 97 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 26.86 +1.05 84 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 25.89 +1.26 82 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 24.99 +1.37 81 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 23.92 +1.23 75 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 23.12 +1.04 77 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 22.20 +1.03 75 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 21.29 +1.18 73 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 20.19 +1.00 67 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 19.53 +1.03 71 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 18.68 +1.05 70 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 17.84 +1.08 69 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 17.27 +1.07 72 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.33 +1.19 69 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.51 +1.17 68 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 14.70 +1.07 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.06 +0.98 67 0 27 0
29SEP26 46.00 C 0.00 0.00 0.00 13.45 +0.82 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.83 +1.04 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.29 +1.23 69 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 11.50 +0.90 67 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 10.70 +0.14 65 0 11 0
29SEP26 52.50 C 0.00 0.00 0.00 9.40 +0.47 65 0 312 0
29SEP26 55.00 C 0.00 0.00 0.00 8.12 +0.28 65 0 1,249 0
29SEP26 57.50 C 0.00 0.00 0.00 7.34 +0.62 67 0 1,633 0
29SEP26 60.00 C 6.55 6.55 6.55 6.51 +0.48 68 15 1,669 -15
29SEP26 62.50 C 0.00 0.00 0.00 5.64 +0.44 68 0 947 0
29SEP26 65.00 C 4.90 4.90 4.10 4.87 +0.40 68 33 516 0
29SEP26 67.50 C 0.00 0.00 0.00 4.20 +0.36 68 0 1,645 0
29SEP26 70.00 C 3.40 3.40 3.40 3.61 +0.32 68 25 365 0
29SEP26 72.50 C 0.00 0.00 0.00 3.10 +0.28 68 0 177 0
29SEP26 75.00 C 3.00 3.69 3.00 2.66 +0.25 68 445 1,460 +335
29SEP26 77.50 C 0.00 0.00 0.00 2.28 +0.23 68 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 1.89 +0.14 67 0 989 0
29SEP26 82.50 C 0.00 0.00 0.00 1.62 +0.13 67 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 1.38 +0.11 67 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 1.21 +0.13 67 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 1.01 +0.09 67 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.86 +0.08 67 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.73 +0.07 67 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.62 +0.06 67 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.55 +0.07 67 0 2,045 0
29SEP26 102.50 C 0.00 0.00 0.00 0.47 +0.06 67 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.40 +0.06 67 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.33 +0.04 67 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.28 +0.03 67 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.24 +0.04 67 0 416 0
30DEC26 38.00 C 0.00 0.00 0.00 20.71 +1.01 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 20.12 +1.22 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 19.30 +1.04 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.66 +1.07 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.97 +0.82 63 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 17.33 +0.84 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.70 +0.93 63 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.10 +0.84 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.89 +1.21 66 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 15.24 +1.09 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.70 +1.06 66 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 14.27 +1.08 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.70 +0.95 66 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 12.57 +0.86 67 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 11.53 +0.86 67 0 1,522 0
30DEC26 57.50 C 0.00 0.00 0.00 10.45 +0.54 67 0 2,604 0
30DEC26 60.00 C 10.04 10.04 10.04 9.63 +0.65 67 15 1,977 0
30DEC26 62.50 C 8.66 8.66 8.66 8.83 +0.70 68 15 912 0
30DEC26 65.00 C 0.00 0.00 0.00 8.02 +0.66 67 0 559 0
30DEC26 67.50 C 7.91 7.94 7.89 7.29 +0.63 67 215 465 +160
30DEC26 70.00 C 0.00 0.00 0.00 6.62 +0.59 67 0 564 0
30DEC26 72.50 C 0.00 0.00 0.00 6.02 +0.57 67 0 39 0
30DEC26 75.00 C 0.00 0.00 0.00 5.47 +0.54 67 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 4.97 +0.51 67 0 242 0
30DEC26 80.00 C 0.00 0.00 0.00 4.51 +0.47 67 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 4.10 +0.45 67 0 120 0
30DEC26 85.00 C 5.00 5.00 5.00 3.72 +0.42 67 50 80 +5
30DEC26 87.50 C 0.00 0.00 0.00 3.38 +0.39 67 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 3.08 +0.37 67 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 2.80 +0.42 67 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 2.54 +0.32 67 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 2.32 +0.31 67 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.11 +0.34 67 0 58 0
30DEC26 102.50 C 0.00 0.00 0.00 1.92 +0.32 67 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 1.75 +0.30 67 0 200 0
30DEC26 107.50 C 0.00 0.00 0.00 1.59 +0.23 67 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 1.45 +0.25 67 0 227 0
30DEC26 112.50 C 0.00 0.00 0.00 1.32 +0.23 66 0 92 0
30MAR27 43.00 C 0.00 0.00 0.00 19.04 +0.93 63 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 18.45 +0.85 63 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.27 +1.21 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.70 +1.17 65 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 17.22 +1.16 65 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.69 +1.10 65 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 16.24 +1.11 65 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.76 +1.06 65 0 2 0
30MAR27 52.50 C 13.70 13.70 13.70 14.69 +0.99 66 2 2 +2
30MAR27 55.00 C 12.81 12.81 12.81 13.73 +0.92 66 2 2 +2
30MAR27 57.50 C 0.00 0.00 0.00 12.85 +0.87 67 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 12.05 +0.82 67 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.28 +0.73 67 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 10.46 +0.64 67 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 9.74 +0.64 67 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 9.05 +0.61 67 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 8.42 +0.59 67 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 7.83 +0.57 67 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 7.28 +0.54 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.78 +0.52 67 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 6.31 +0.50 67 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.87 +0.47 67 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 5.47 +0.45 67 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.10 +0.43 67 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 4.75 +0.41 67 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 4.43 +0.39 67 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.13 +0.37 67 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 3.86 +0.36 67 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 3.60 +0.34 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.36 +0.32 66 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 3.14 +0.31 66 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 2.94 +0.30 66 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.75 +0.28 66 0 1 0
29JUN27 43.00 C 19.81 19.81 19.81 20.56 +0.95 65 1 3 +1
29JUN27 44.00 C 0.00 0.00 0.00 20.04 +0.95 65 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 19.84 +1.24 66 0 5 0
29JUN27 46.00 C 0.00 0.00 0.00 19.34 +1.21 66 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 18.82 +1.14 66 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 18.36 +1.12 66 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.95 +1.14 66 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.53 +1.12 66 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 16.54 +1.09 67 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 15.57 +1.00 67 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 14.72 +0.93 67 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.83 +0.83 67 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.95 +0.79 67 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.19 +0.74 67 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.49 +0.74 67 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.79 +0.75 66 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.11 +0.66 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.56 +0.66 66 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 9.02 +0.67 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.48 +0.67 66 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.94 +0.57 66 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.53 +0.57 66 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 7.12 +0.57 66 0 2 0
TOTAL CALL 2,235 58,262 +732
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 425 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 414 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 394 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 385 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 376 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 341 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 326 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 318 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 304 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 290 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 277 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 264 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 252 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 240 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 229 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 218 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 208 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 198 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 188 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 179 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 170 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 161 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 153 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 144 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 136 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 128 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 112 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 105 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 75 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.02 76 0 297 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.04 69 0 176 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.05 72 0 223 0
29JUN26 48.00 P 0.14 0.14 0.14 0.05 -0.09 70 28 265 -28
29JUN26 49.00 P 0.34 0.34 0.12 0.09 -0.14 70 16 371 -15
29JUN26 50.00 P 0.00 0.00 0.00 0.15 -0.21 69 0 723 0
29JUN26 52.50 P 1.22 1.29 0.39 0.49 -0.41 67 78 490 +15
29JUN26 55.00 P 2.35 2.35 0.99 1.26 -0.70 67 15 424 0
29JUN26 57.50 P 2.17 2.17 2.17 2.63 -0.83 68 15 401 -15
29JUN26 60.00 P 0.00 0.00 0.00 4.46 -1.08 69 0 1,039 0
29JUN26 62.50 P 7.90 7.90 7.55 6.70 -0.89 74 500 882 -281
29JUN26 65.00 P 9.96 9.96 9.96 9.00 -0.96 69 5 405 0
29JUN26 67.50 P 11.00 11.00 11.00 11.46 -0.95 70 5 349 0
29JUN26 70.00 P 0.00 0.00 0.00 13.95 -0.95 0 0 515 0
29JUN26 72.50 P 16.00 16.40 16.00 16.45 -1.05 0 107 155 -61
29JUN26 75.00 P 17.75 17.75 17.75 18.95 -1.15 0 2 169 0
29JUN26 77.50 P 0.00 0.00 0.00 21.45 -0.95 0 0 23 0
29JUN26 80.00 P 0.00 0.00 0.00 23.95 -0.95 0 0 30 -240
29JUN26 82.50 P 0.00 0.00 0.00 26.45 -0.95 0 0 23 -93
29JUN26 85.00 P 0.00 0.00 0.00 28.95 -0.95 0 0 23 -201
29JUN26 87.50 P 0.00 0.00 0.00 31.45 -1.27 0 0 45 0
29JUN26 90.00 P 0.00 0.00 0.00 33.95 -0.95 0 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 36.45 -1.18 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 38.95 -0.95 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 41.45 -0.95 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 43.95 -1.01 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 46.45 -1.07 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 48.95 -0.95 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 51.45 -1.13 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 53.95 -1.06 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 56.45 -0.95 0 0 0 0
30JUL26 43.00 P 0.53 0.53 0.53 0.53 -0.14 68 2 18 +2
30JUL26 44.00 P 0.00 0.00 0.00 0.65 -0.18 67 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 0.81 -0.18 67 0 81 0
30JUL26 46.00 P 0.00 0.00 0.00 0.99 -0.20 67 0 62 0
30JUL26 47.00 P 0.00 0.00 0.00 1.18 -0.24 66 0 74 0
30JUL26 48.00 P 0.00 0.00 0.00 1.42 -0.27 66 0 85 0
30JUL26 49.00 P 2.14 2.14 2.14 1.70 -0.30 66 9 246 +9
30JUL26 50.00 P 2.13 2.13 1.95 2.01 -0.32 66 8 203 +3
30JUL26 52.50 P 3.73 3.73 3.66 2.92 -0.46 66 8 411 +5
30JUL26 55.00 P 5.05 5.05 4.31 4.08 -0.57 66 23 163 +21
30JUL26 57.50 P 5.05 5.50 5.05 5.50 -0.71 67 13 517 +2
30JUL26 60.00 P 0.00 0.00 0.00 7.23 -0.65 70 0 172 0
30JUL26 62.50 P 0.00 0.00 0.00 9.04 -0.75 71 0 135 0
30JUL26 65.00 P 0.00 0.00 0.00 11.00 -0.48 73 0 1,040 0
30JUL26 67.50 P 0.00 0.00 0.00 13.09 -0.50 74 0 271 0
30JUL26 70.00 P 0.00 0.00 0.00 15.28 -0.76 76 0 179 0
30JUL26 72.50 P 0.00 0.00 0.00 17.29 -0.95 73 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 19.17 -1.41 60 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 21.72 -1.10 67 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 24.11 -1.32 67 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 26.68 -0.80 75 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 28.99 -1.12 67 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 31.46 -1.26 66 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 33.95 -1.02 0 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 36.45 -1.18 0 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 38.95 -0.95 0 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 41.45 -0.96 0 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 43.95 -1.01 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 46.45 -1.07 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 48.95 -0.95 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 51.45 -1.13 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 53.95 -1.06 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 56.45 -0.95 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.31 -0.23 68 0 168 0
28AUG26 44.00 P 0.00 0.00 0.00 1.48 -0.31 67 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 1.72 -0.34 67 0 55 0
28AUG26 46.00 P 0.00 0.00 0.00 2.00 -0.34 67 0 1 0
28AUG26 47.00 P 0.00 0.00 0.00 2.27 -0.41 66 0 40 0
28AUG26 48.00 P 0.00 0.00 0.00 2.60 -0.43 66 0 16 0
28AUG26 49.00 P 0.00 0.00 0.00 2.94 -0.44 66 0 181 0
28AUG26 50.00 P 0.00 0.00 0.00 3.30 -0.50 66 0 62 0
28AUG26 52.50 P 0.00 0.00 0.00 4.42 -0.47 67 0 286 0
28AUG26 55.00 P 0.00 0.00 0.00 5.54 -0.60 66 0 211 0
28AUG26 57.50 P 0.00 0.00 0.00 7.04 -0.68 67 0 215 0
28AUG26 60.00 P 0.00 0.00 0.00 8.76 -0.63 69 0 506 0
28AUG26 62.50 P 0.00 0.00 0.00 10.47 -0.28 70 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 12.34 -0.97 70 0 55 0
28AUG26 67.50 P 0.00 0.00 0.00 14.22 -0.96 70 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 16.04 -1.23 68 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 18.30 -1.08 71 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 20.78 -0.86 76 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 22.58 -1.11 70 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 25.18 -0.98 76 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 27.47 -1.01 77 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 29.76 -1.06 77 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 32.09 -1.23 77 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 34.22 -1.50 70 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 36.80 -1.23 76 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 39.15 -0.99 73 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 41.49 -1.27 67 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 43.97 -1.11 68 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 46.46 -1.06 69 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 48.99 -0.99 75 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 51.45 -1.28 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 53.95 -1.06 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 56.45 -0.97 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 68 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 0.00 68 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.01 67 0 62 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.01 68 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 -0.01 67 0 25 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 -0.01 67 0 37 0
29SEP26 29.00 P 0.00 0.00 0.00 0.15 -0.01 67 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 -0.02 67 0 344 0
29SEP26 31.00 P 0.00 0.00 0.00 0.25 -0.03 67 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.31 -0.04 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.40 -0.04 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.47 -0.06 67 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.56 -0.06 66 0 86 0
29SEP26 36.00 P 0.55 0.55 0.55 0.68 -0.06 66 15 18 +15
29SEP26 37.00 P 0.00 0.00 0.00 0.81 -0.08 66 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 0.97 -0.09 66 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.14 -0.08 66 0 253 0
29SEP26 40.00 P 0.00 0.00 0.00 1.32 -0.12 66 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 1.54 -0.12 66 0 214 0
29SEP26 42.00 P 0.00 0.00 0.00 1.76 -0.14 66 0 180 0
29SEP26 43.00 P 0.00 0.00 0.00 2.02 -0.16 66 0 33 0
29SEP26 44.00 P 2.55 2.55 2.55 2.30 -0.16 66 10 54 +9
29SEP26 45.00 P 2.43 2.43 2.43 2.58 -0.18 66 1 175 0
29SEP26 46.00 P 3.30 3.30 3.30 2.90 -0.21 66 25 155 -25
29SEP26 47.00 P 0.00 0.00 0.00 3.25 -0.21 66 0 65 0
29SEP26 48.00 P 0.00 0.00 0.00 3.60 -0.22 66 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 3.97 -0.27 66 0 50 0
29SEP26 50.00 P 4.40 4.40 4.40 4.39 -0.28 65 1 303 -1
29SEP26 52.50 P 5.33 5.33 5.33 5.54 -0.39 66 10 139 0
29SEP26 55.00 P 0.00 0.00 0.00 6.75 -0.57 65 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 8.30 -0.54 66 0 1,642 0
29SEP26 60.00 P 10.85 10.85 10.85 9.99 -0.62 68 15 1,652 0
29SEP26 62.50 P 12.42 12.42 12.42 11.88 -0.10 70 15 909 -15
29SEP26 65.00 P 0.00 0.00 0.00 13.66 -0.24 70 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 15.32 -0.85 69 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 17.20 -1.01 68 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 19.46 -0.82 71 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 21.52 -0.95 71 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 23.94 -0.74 75 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 26.05 -0.92 74 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 28.25 -0.94 75 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 30.40 -1.24 74 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 32.57 -1.47 72 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 35.01 -1.34 75 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 37.26 -1.49 73 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 39.84 -0.84 77 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 42.13 -0.95 77 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 44.44 -1.23 75 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.97 -0.83 78 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 49.48 -0.95 81 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.75 -1.13 77 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 54.13 -1.17 75 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.56 -1.21 75 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.33 -0.03 65 0 303 0
30DEC26 39.00 P 0.00 0.00 0.00 2.62 -0.04 65 0 285 0
30DEC26 40.00 P 0.00 0.00 0.00 2.92 -0.04 65 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 3.22 -0.04 65 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 3.52 -0.07 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.89 -0.07 65 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.26 -0.06 65 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 4.63 -0.06 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.00 -0.09 65 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.43 -0.11 65 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 5.87 -0.11 65 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 6.32 -0.10 65 0 1 0
30DEC26 50.00 P 6.38 6.38 6.38 6.77 -0.14 65 50 321 0
30DEC26 52.50 P 0.00 0.00 0.00 8.01 -0.29 64 0 31 0
30DEC26 55.00 P 0.00 0.00 0.00 9.56 -0.21 66 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 10.97 -0.32 65 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 12.65 -0.55 66 0 1,869 0
30DEC26 62.50 P 0.00 0.00 0.00 14.29 -0.67 66 0 898 0
30DEC26 65.00 P 16.11 16.11 16.11 16.19 -0.55 68 15 85 +2
30DEC26 67.50 P 0.00 0.00 0.00 17.82 -0.77 67 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 19.84 -0.69 68 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 21.86 -0.63 69 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.90 -0.66 69 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 26.17 -0.49 71 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.14 -0.63 71 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 30.27 -0.71 71 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 32.35 -0.86 71 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.57 -0.88 72 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 36.83 -0.92 72 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 39.05 -1.04 73 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 41.23 -1.17 72 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 43.51 -1.20 73 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.86 -1.15 73 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 48.16 -1.17 73 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 50.45 -1.15 73 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 52.78 -1.21 74 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 55.05 -1.24 73 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 57.87 -1.07 78 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.39 -0.08 65 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 5.78 -0.10 65 0 22 0
30MAR27 45.00 P 0.00 0.00 0.00 6.21 -0.12 65 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 6.67 -0.12 65 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 7.13 -0.12 64 0 61 0
30MAR27 48.00 P 0.00 0.00 0.00 7.59 -0.12 64 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 8.05 -0.13 64 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 8.53 -0.17 64 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 9.87 -0.17 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 11.21 -0.31 64 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 12.94 -0.46 65 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 14.50 -0.64 65 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 16.17 -0.78 65 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 17.98 -0.63 66 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 19.73 -0.89 66 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 21.62 -0.89 66 0 268 0
30MAR27 72.50 P 0.00 0.00 0.00 23.58 -0.90 67 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 25.63 -0.83 68 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 27.62 -0.84 68 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 29.75 -0.82 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 31.75 -0.94 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.96 -0.87 69 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 36.11 -0.88 70 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 38.27 -0.96 70 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 40.46 -0.96 71 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 42.71 -0.95 71 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 44.78 -1.12 70 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 47.14 -1.00 71 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 49.37 -1.05 71 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 51.71 -0.99 72 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 53.85 -1.16 71 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 56.24 -1.09 72 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 58.55 -1.10 72 0 5 0
29JUN27 43.00 P 0.00 0.00 0.00 6.67 -0.06 64 0 6 0
29JUN27 44.00 P 0.00 0.00 0.00 7.14 -0.06 64 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.60 -0.07 64 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.07 -0.06 64 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.54 -0.06 64 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.01 -0.07 64 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.52 -0.10 64 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.06 -0.11 64 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 11.42 -0.11 63 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.78 -0.32 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.32 -0.44 63 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.02 -0.47 64 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 17.78 -0.41 64 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.61 -0.44 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.49 -0.51 66 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.21 -0.73 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.16 -0.75 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.14 -0.78 66 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 29.16 -0.81 67 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 31.54 -0.45 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 33.31 -0.77 68 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 35.38 -0.83 68 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 37.46 -0.88 68 0 0 0
TOTAL PUT 991 36,758 -892
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 30.02
29JUN26 19.00 C 0.00 0.00 0.00 11.03 +0.38 138 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.53 +0.38 129 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.03 +0.38 121 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.03 +0.38 106 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.03 +0.38 91 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.03 +0.38 77 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.03 +0.38 63 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.03 +0.38 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.03 +0.38 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.03 +0.37 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.04 +0.35 30 0 0 0
29JUN26 29.00 C 1.13 1.13 0.72 1.12 +0.23 30 90 75 +45
29JUN26 30.00 C 0.22 0.32 0.22 0.43 +0.11 29 10 635 +1
29JUN26 31.00 C 0.09 0.10 0.09 0.11 +0.03 30 9 528 +2
29JUN26 32.00 C 0.02 0.02 0.02 0.02 0.00 31 4 481 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 342 0
29JUN26 34.00 C 0.01 0.01 0.01 0.01 0.00 49 5 1,578 -5
29JUN26 35.00 C 0.01 0.01 0.01 0.01 0.00 58 7 1,832 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,403 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 222 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 331 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 92 0 189 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 100 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 108 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 115 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 122 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 128 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 135 0 240 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 141 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 148 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 154 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 159 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 165 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 179 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 192 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 204 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 216 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 227 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 237 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 11.07 +0.38 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.57 +0.37 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.08 +0.38 48 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.08 +0.38 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.08 +0.38 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.12 +0.38 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.15 +0.40 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.12 +0.37 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.16 +0.35 29 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.27 +0.33 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.46 +0.30 30 0 0 0
30JUL26 29.00 C 1.74 1.75 1.74 1.76 +0.20 30 30 225 +30
30JUL26 30.00 C 0.98 1.20 0.98 1.20 +0.18 30 70 371 +40
30JUL26 31.00 C 0.71 0.77 0.59 0.77 +0.13 30 47 352 +31
30JUL26 32.00 C 0.43 0.48 0.43 0.48 +0.10 30 18 526 0
30JUL26 33.00 C 0.27 0.29 0.19 0.28 +0.07 30 81 348 -61
30JUL26 34.00 C 0.13 0.13 0.13 0.15 +0.04 30 2 357 0
30JUL26 35.00 C 0.11 0.11 0.11 0.08 +0.02 30 15 488 0
30JUL26 36.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 184 0
30JUL26 37.00 C 0.00 0.00 0.00 0.02 0.00 31 0 90 0
30JUL26 38.00 C 0.05 0.05 0.05 0.01 0.00 31 2 307 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.12 +0.38 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.62 +0.38 35 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.12 +0.38 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.09 +0.38 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.12 +0.38 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.15 +0.37 28 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.20 +0.37 31 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.28 +0.37 31 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.38 +0.33 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.57 +0.32 31 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.92 +0.34 33 0 3 0
28AUG26 29.00 C 2.17 2.22 2.17 2.24 +0.26 32 45 120 +45
28AUG26 30.00 C 1.38 1.38 1.38 1.67 +0.20 31 4 357 -4
28AUG26 31.00 C 0.00 0.00 0.00 1.21 +0.16 31 0 195 0
28AUG26 32.00 C 0.00 0.00 0.00 0.87 +0.12 31 0 264 0
28AUG26 33.00 C 0.00 0.00 0.00 0.62 +0.10 31 0 111 0
28AUG26 34.00 C 0.00 0.00 0.00 0.42 +0.08 31 0 523 0
28AUG26 35.00 C 0.25 0.30 0.25 0.28 +0.06 31 148 140 +60
28AUG26 36.00 C 0.19 0.23 0.19 0.18 +0.04 31 170 197 +99
28AUG26 37.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 142 0
28AUG26 38.00 C 0.11 0.11 0.11 0.07 +0.01 31 24 258 +24
28AUG26 39.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 11.15 +0.37 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.66 +0.38 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.12 +0.31 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.16 +0.42 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.18 +0.40 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.24 +0.44 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.31 +0.44 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.41 +0.41 31 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 4.58 +0.33 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.80 +0.30 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.09 +0.23 31 0 34 0
29SEP26 29.00 C 0.00 0.00 0.00 2.54 +0.26 32 0 45 0
29SEP26 30.00 C 1.86 1.86 1.62 1.99 +0.23 31 60 308 +45
29SEP26 31.00 C 1.40 1.40 1.33 1.53 +0.17 31 30 287 +30
29SEP26 32.00 C 1.01 1.01 1.01 1.17 +0.14 31 15 207 +15
29SEP26 33.00 C 0.00 0.00 0.00 0.90 +0.13 32 0 177 0
29SEP26 34.00 C 0.68 0.69 0.68 0.66 +0.10 31 16 131 +1
29SEP26 35.00 C 0.52 0.52 0.52 0.48 +0.08 31 15 95 0
29SEP26 36.00 C 0.39 0.41 0.39 0.34 +0.06 31 32 92 +30
29SEP26 37.00 C 0.28 0.31 0.27 0.24 +0.04 31 170 1,169 +68
29SEP26 38.00 C 0.00 0.00 0.00 0.17 +0.03 31 0 48 0
29SEP26 39.00 C 0.18 0.19 0.18 0.12 +0.03 31 116 165 +116
29SEP26 40.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 274 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 352 0
29SEP26 42.00 C 0.11 0.13 0.11 0.04 +0.01 32 60 408 +30
29SEP26 43.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.18 +0.40 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.67 +0.38 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.18 +0.37 32 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 9.21 +0.44 32 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 8.28 +0.42 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.37 +0.36 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.51 +0.44 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.67 +0.30 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.91 +0.27 31 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 4.22 +0.23 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.60 +0.20 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.06 +0.19 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.65 +0.28 32 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.17 +0.17 31 0 39 0
30DEC26 32.00 C 0.00 0.00 0.00 1.82 +0.17 32 0 110 0
30DEC26 33.00 C 0.00 0.00 0.00 1.52 +0.14 32 0 189 0
30DEC26 34.00 C 1.11 1.11 1.11 1.26 +0.13 32 2 142 0
30DEC26 35.00 C 0.97 0.97 0.97 1.04 +0.10 32 18 79 +2
30DEC26 36.00 C 0.81 0.87 0.81 0.85 +0.05 32 32 105 +32
30DEC26 37.00 C 0.00 0.00 0.00 0.69 +0.04 32 0 159 0
30DEC26 38.00 C 0.57 0.57 0.57 0.56 +0.05 32 55 315 +55
30DEC26 39.00 C 0.00 0.00 0.00 0.45 +0.03 32 0 8 0
30DEC26 40.00 C 0.00 0.00 0.00 0.36 +0.03 31 0 41 0
30DEC26 41.00 C 0.00 0.00 0.00 0.29 +0.02 31 0 67 0
30DEC26 42.00 C 0.00 0.00 0.00 0.23 +0.02 31 0 92 0
30DEC26 43.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.14 0.00 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 0.00 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 0.00 31 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 0.00 32 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 0.00 32 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 0.00 32 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 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30MAR27 19.00 C 0.00 0.00 0.00 11.18 +0.38 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.69 +0.37 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.21 +0.37 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 9.27 +0.36 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.37 +0.35 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 7.52 +0.34 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.72 +0.32 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.98 +0.25 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.40 +0.39 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.69 +0.28 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.12 +0.25 31 0 0 0
30MAR27 29.00 C 3.65 3.70 3.38 3.71 +0.24 32 225 335 +225
30MAR27 30.00 C 3.19 3.21 2.94 3.21 +0.21 31 60 152 +60
30MAR27 31.00 C 2.61 2.61 2.61 2.79 +0.23 31 15 247 +15
30MAR27 32.00 C 0.00 0.00 0.00 2.42 +0.17 31 0 361 0
30MAR27 33.00 C 0.00 0.00 0.00 2.09 +0.14 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 1.81 +0.16 31 0 39 0
30MAR27 35.00 C 0.00 0.00 0.00 1.56 +0.13 31 0 143 0
30MAR27 36.00 C 0.00 0.00 0.00 1.33 +0.13 31 0 129 0
30MAR27 37.00 C 0.00 0.00 0.00 1.14 +0.11 31 0 33 0
30MAR27 38.00 C 0.00 0.00 0.00 0.97 +0.11 31 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 0.82 +0.08 31 0 36 0
30MAR27 40.00 C 0.87 0.87 0.87 0.70 +0.08 31 3 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.57 +0.04 31 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.50 +0.06 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.41 +0.04 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.35 +0.04 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.28 +0.02 31 0 23 0
30MAR27 46.00 C 0.37 0.37 0.37 0.24 +0.02 31 5 27 +5
30MAR27 47.00 C 0.36 0.36 0.36 0.20 +0.02 31 5 61 -5
30MAR27 48.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 11.23 +0.36 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.77 +0.36 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.32 +0.36 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.46 +0.36 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.64 +0.34 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.87 +0.33 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.15 +0.32 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.49 +0.31 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.86 +0.29 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.28 +0.29 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.67 +0.22 31 0 40 0
29JUN27 29.00 C 0.00 0.00 0.00 4.16 +0.21 31 0 4 0
29JUN27 30.00 C 3.62 3.62 3.62 3.70 +0.19 31 1 2 +1
29JUN27 31.00 C 0.00 0.00 0.00 3.29 +0.18 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 2.94 +0.18 31 0 34 0
29JUN27 33.00 C 0.00 0.00 0.00 2.61 +0.17 31 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 2.33 +0.16 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.05 +0.17 31 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 1.83 +0.12 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.62 +0.09 31 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 1.49 +0.16 32 0 7 0
29JUN27 39.00 C 1.28 1.28 1.28 1.28 +0.11 31 6 6 +6
29JUN27 40.00 C 0.00 0.00 0.00 1.12 +0.10 31 0 19 0
29JUN27 41.00 C 0.00 0.00 0.00 0.99 +0.09 32 0 24 0
29JUN27 42.00 C 0.00 0.00 0.00 0.87 +0.09 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.75 +0.07 31 0 6 0
29JUN27 44.00 C 0.00 0.00 0.00 0.67 +0.07 32 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 0.59 +0.07 32 0 0 0
TOTAL CALL 1,722 26,268 +1,038
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 143 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 112 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 29 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 112 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 67 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 122 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.03 30 1 402 0
29JUN26 29.00 P 0.12 0.19 0.12 0.10 -0.11 31 41 677 +31
29JUN26 30.00 P 0.42 0.78 0.40 0.40 -0.25 29 90 1,124 +36
29JUN26 31.00 P 1.06 1.54 1.06 1.05 -0.42 27 5 1,227 -5
29JUN26 32.00 P 2.05 2.49 2.02 2.00 -0.37 33 142 1,378 -140
29JUN26 33.00 P 2.99 3.40 2.97 2.98 -0.38 0 17 896 -1
29JUN26 34.00 P 0.00 0.00 0.00 3.98 -0.46 0 0 110 0
29JUN26 35.00 P 0.00 0.00 0.00 4.98 -0.38 0 0 1,616 0
29JUN26 36.00 P 0.00 0.00 0.00 5.98 -0.38 0 0 150 0
29JUN26 37.00 P 7.41 7.41 7.00 7.00 -0.36 88 42 122 0
29JUN26 38.00 P 0.00 0.00 0.00 7.98 -0.38 0 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 8.98 -0.38 0 0 33 0
29JUN26 40.00 P 0.00 0.00 0.00 9.98 -0.38 0 0 19 0
29JUN26 41.00 P 0.00 0.00 0.00 10.98 -0.38 0 0 66 0
29JUN26 42.00 P 0.00 0.00 0.00 11.98 -0.38 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 12.98 -0.38 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.98 -0.38 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.98 -0.38 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.98 -0.38 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.98 -0.38 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.98 -0.38 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.98 -0.38 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.98 -0.38 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 22.48 -0.38 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 24.98 -0.38 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.48 -0.38 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 29.98 -0.38 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 32.48 -0.38 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 34.98 -0.38 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 40 0
30JUL26 25.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 156 0
30JUL26 26.00 P 0.16 0.16 0.13 0.08 -0.02 31 10 326 +5
30JUL26 27.00 P 0.22 0.23 0.22 0.18 -0.05 30 80 697 +80
30JUL26 28.00 P 0.49 0.49 0.42 0.37 -0.09 30 20 204 +15
30JUL26 29.00 P 0.77 0.85 0.77 0.66 -0.16 30 20 232 -3
30JUL26 30.00 P 1.12 1.33 1.09 1.09 -0.18 30 128 413 +57
30JUL26 31.00 P 1.76 1.76 1.76 1.65 -0.26 29 2 673 +2
30JUL26 32.00 P 2.64 2.64 2.37 2.38 -0.28 30 29 522 +19
30JUL26 33.00 P 3.30 3.55 3.16 3.18 -0.32 30 78 504 +18
30JUL26 34.00 P 0.00 0.00 0.00 4.07 -0.37 30 0 739 0
30JUL26 35.00 P 0.00 0.00 0.00 5.01 -0.36 30 0 113 0
30JUL26 36.00 P 0.00 0.00 0.00 5.99 -0.37 32 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 7.00 -0.36 37 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 7.98 -0.38 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.98 -0.38 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.98 -0.38 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.98 -0.38 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.98 -0.38 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.98 -0.38 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.98 -0.38 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.98 -0.38 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.98 -0.38 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.98 -0.38 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.98 -0.38 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 0.00 32 0 53 0
28AUG26 24.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 59 0
28AUG26 25.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 81 0
28AUG26 26.00 P 0.00 0.00 0.00 0.24 -0.04 31 0 341 0
28AUG26 27.00 P 0.00 0.00 0.00 0.42 -0.08 31 0 372 0
28AUG26 28.00 P 0.81 0.81 0.81 0.70 -0.09 31 15 204 0
28AUG26 29.00 P 1.20 1.20 1.14 1.02 -0.14 30 48 451 +10
28AUG26 30.00 P 1.61 1.61 1.61 1.47 -0.17 30 15 1,014 0
28AUG26 31.00 P 0.00 0.00 0.00 2.01 -0.26 30 0 213 0
28AUG26 32.00 P 0.00 0.00 0.00 2.67 -0.28 30 0 282 0
28AUG26 33.00 P 0.00 0.00 0.00 3.45 -0.30 30 0 251 0
28AUG26 34.00 P 0.00 0.00 0.00 4.27 -0.30 31 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 5.20 -0.33 33 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 6.11 -0.37 33 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.06 -0.33 34 0 16 0
28AUG26 38.00 P 0.00 0.00 0.00 7.99 -0.37 32 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 8.98 -0.38 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.98 -0.38 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 10.98 -0.38 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.98 -0.38 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.98 -0.38 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.98 -0.38 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.98 -0.38 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.98 -0.38 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 34 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 41 0
29SEP26 24.00 P 0.29 0.30 0.29 0.21 -0.04 31 35 184 +35
29SEP26 25.00 P 0.00 0.00 0.00 0.36 -0.05 31 0 239 0
29SEP26 26.00 P 0.00 0.00 0.00 0.58 -0.07 31 0 109 0
29SEP26 27.00 P 0.00 0.00 0.00 0.87 -0.09 32 0 83 0
29SEP26 28.00 P 1.32 1.32 1.20 1.22 -0.12 31 35 124 +34
29SEP26 29.00 P 0.00 0.00 0.00 1.64 -0.15 31 0 540 0
29SEP26 30.00 P 2.18 2.34 2.17 2.15 -0.20 31 40 267 +40
29SEP26 31.00 P 3.07 3.07 2.78 2.73 -0.26 30 55 276 +35
29SEP26 32.00 P 3.48 3.49 3.48 3.42 -0.29 30 45 156 +35
29SEP26 33.00 P 0.00 0.00 0.00 4.21 -0.27 31 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 5.01 -0.23 31 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 5.99 -0.12 35 0 1,011 0
29SEP26 36.00 P 0.00 0.00 0.00 6.88 -0.39 35 0 175 0
29SEP26 37.00 P 0.00 0.00 0.00 7.81 -0.36 37 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 8.75 -0.38 38 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 9.70 -0.39 39 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 10.67 -0.41 41 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 11.64 -0.27 42 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 12.62 -0.29 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.59 -0.29 45 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 14.57 -0.29 46 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 15.55 -0.28 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.54 -0.29 49 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 17.52 -0.28 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.51 -0.29 52 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 19.48 -0.35 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.39 -0.35 44 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 22.84 -0.38 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 25.32 -0.38 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 27.81 -0.37 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.29 -0.37 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.77 -0.38 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.25 -0.38 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 9 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 0 0
30DEC26 22.00 P 0.36 0.38 0.36 0.26 -0.05 31 44 44 +44
30DEC26 23.00 P 0.48 0.52 0.48 0.40 -0.07 32 167 272 +167
30DEC26 24.00 P 0.67 0.71 0.67 0.59 -0.08 32 40 195 +40
30DEC26 25.00 P 0.96 0.96 0.96 0.83 -0.09 32 30 99 +30
30DEC26 26.00 P 0.00 0.00 0.00 1.10 -0.11 31 0 51 0
30DEC26 27.00 P 1.41 1.41 1.41 1.41 -0.14 31 1 121 +1
30DEC26 28.00 P 0.00 0.00 0.00 1.82 -0.16 31 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 2.28 -0.17 31 0 216 0
30DEC26 30.00 P 0.00 0.00 0.00 2.79 -0.38 30 0 198 0
30DEC26 31.00 P 0.00 0.00 0.00 3.35 -0.36 30 0 172 0
30DEC26 32.00 P 0.00 0.00 0.00 4.07 -0.30 31 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 4.81 -0.27 31 0 142 0
30DEC26 34.00 P 0.00 0.00 0.00 5.51 -0.38 31 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 6.39 -0.30 32 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 7.14 -0.42 31 0 85 0
30DEC26 37.00 P 0.00 0.00 0.00 8.07 -0.30 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 8.97 -0.33 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 9.87 -0.33 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 10.78 -0.42 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 11.73 -0.41 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 12.67 -0.40 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 13.63 -0.39 35 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 14.59 -0.41 36 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 15.55 -0.28 36 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 16.54 -0.29 37 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 17.52 -0.28 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.51 -0.40 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.48 -0.35 40 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 20.39 -0.36 34 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.85 -0.37 33 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.32 -0.38 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.81 -0.37 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.29 -0.37 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.77 -0.38 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.25 -0.38 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 -0.03 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.46 -0.03 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.65 -0.04 31 0 0 0
30MAR27 24.00 P 0.95 0.95 0.95 0.88 -0.07 31 20 52 +19
30MAR27 25.00 P 0.00 0.00 0.00 1.16 -0.08 31 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 1.48 -0.10 31 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 1.84 -0.11 31 0 46 0
30MAR27 28.00 P 0.00 0.00 0.00 2.25 -0.09 31 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.72 -0.13 30 0 51 0
30MAR27 30.00 P 0.00 0.00 0.00 3.23 -0.17 30 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 3.80 -0.26 30 0 145 0
30MAR27 32.00 P 0.00 0.00 0.00 4.52 -0.25 31 0 330 0
30MAR27 33.00 P 0.00 0.00 0.00 5.19 -0.30 31 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 5.96 -0.29 31 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 6.71 -0.31 31 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.52 -0.30 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 8.33 -0.30 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 9.10 -0.29 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.97 -0.31 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.86 -0.34 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 11.76 -0.38 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 12.69 -0.38 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.63 -0.39 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.59 -0.41 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.55 -0.32 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.54 -0.30 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.52 -0.29 33 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.51 -0.40 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.48 -0.35 35 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.39 -0.36 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.86 -0.36 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.33 -0.37 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.81 -0.37 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.29 -0.37 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.31 -0.02 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.37 -0.02 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.52 -0.03 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.73 -0.04 32 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.96 -0.06 32 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.23 -0.07 32 0 81 0
29JUN27 25.00 P 0.00 0.00 0.00 1.57 -0.07 32 0 200 0
29JUN27 26.00 P 0.00 0.00 0.00 1.93 -0.10 32 0 164 0
29JUN27 27.00 P 0.00 0.00 0.00 2.35 -0.10 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.82 -0.12 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 3.31 -0.14 32 0 15 0
29JUN27 30.00 P 3.80 3.80 3.80 3.88 -0.14 32 2 44 +2
29JUN27 31.00 P 0.00 0.00 0.00 4.45 -0.15 32 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 5.07 -0.16 32 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.74 -0.18 32 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 6.33 -0.21 32 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 7.05 -0.22 31 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 7.81 -0.25 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.60 -0.25 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.41 -0.27 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.26 -0.27 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.11 -0.29 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.99 -0.30 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.88 -0.31 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.79 -0.32 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.72 -0.32 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.65 -0.33 31 0 0 0
TOTAL PUT 1,297 27,555 +606
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$ 9.60
29JUN26 7.50 C 0.00 0.00 0.00 2.10 -0.18 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.85 -0.17 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.60 -0.11 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.36 -0.13 66 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.10 -0.15 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.86 -0.11 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.62 -0.13 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.40 -0.10 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.22 -0.10 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 -0.08 38 0 833 0
29JUN26 10.00 C 0.04 0.04 0.04 0.05 -0.04 40 1 1,138 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 1,060 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,877 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2,541 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 94 0 3,475 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 109 0 2,774 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 122 0 3,226 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 135 0 1,401 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 147 0 902 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 158 0 743 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 169 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 179 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 189 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 199 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 208 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 217 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 225 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 233 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 241 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 249 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 257 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 271 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 297 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 309 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 342 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 352 0 1 0
30JUL26 7.50 C 0.00 0.00 0.00 2.10 -0.18 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.85 -0.17 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.62 -0.15 56 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.36 -0.15 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.12 -0.14 42 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.89 -0.13 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.68 -0.10 39 0 0 0
30JUL26 9.25 C 0.51 0.51 0.51 0.50 -0.09 38 95 380 +95
30JUL26 9.50 C 0.32 0.34 0.32 0.37 -0.07 39 100 295 +100
30JUL26 9.75 C 0.00 0.00 0.00 0.28 -0.05 40 0 856 0
30JUL26 10.00 C 0.19 0.19 0.19 0.20 -0.05 40 10 1,821 0
30JUL26 10.50 C 0.11 0.11 0.10 0.10 -0.03 40 108 607 -100
30JUL26 11.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 918 0
30JUL26 11.50 C 0.00 0.00 0.00 0.03 0.00 43 0 565 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,118 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 415 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
28AUG26 7.50 C 0.00 0.00 0.00 2.10 -0.18 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.86 -0.16 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.62 -0.15 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.37 -0.15 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.15 -0.11 41 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.95 -0.13 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.79 -0.08 41 0 0 0
28AUG26 9.25 C 0.61 0.61 0.61 0.65 -0.07 41 15 60 +15
28AUG26 9.50 C 0.00 0.00 0.00 0.54 -0.06 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.45 -0.05 42 0 15 0
28AUG26 10.00 C 0.00 0.00 0.00 0.37 -0.04 42 0 64 0
28AUG26 10.50 C 0.00 0.00 0.00 0.24 -0.03 41 0 891 0
28AUG26 11.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 353 0
28AUG26 11.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 365 0
28AUG26 12.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.04 0.00 43 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 310 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 2.11 -0.17 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.86 -0.17 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.62 -0.16 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.37 -0.18 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.22 -0.11 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.05 -0.12 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.91 -0.10 41 0 0 0
29SEP26 9.25 C 0.75 0.75 0.75 0.80 -0.05 41 15 60 +15
29SEP26 9.50 C 0.00 0.00 0.00 0.69 -0.05 41 0 75 0
29SEP26 9.75 C 0.00 0.00 0.00 0.59 -0.05 41 0 82 0
29SEP26 10.00 C 0.00 0.00 0.00 0.51 -0.04 41 0 212 0
29SEP26 10.50 C 0.00 0.00 0.00 0.37 -0.04 42 0 386 0
29SEP26 11.00 C 0.26 0.26 0.26 0.26 -0.03 41 45 374 +15
29SEP26 11.50 C 0.00 0.00 0.00 0.18 -0.02 41 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 397 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 0.00 42 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 42 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 2.14 -0.16 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.95 -0.17 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.78 -0.12 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.62 -0.18 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.48 -0.16 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.34 -0.17 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.22 -0.16 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.13 -0.12 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.02 -0.12 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.92 -0.12 41 0 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.83 -0.11 41 0 281 0
30DEC26 10.50 C 0.00 0.00 0.00 0.68 -0.05 41 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.55 -0.04 41 0 149 0
30DEC26 11.50 C 0.00 0.00 0.00 0.45 -0.03 42 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.36 -0.03 42 0 430 0
30DEC26 12.50 C 0.00 0.00 0.00 0.29 -0.03 42 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 -0.03 42 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.18 -0.02 42 0 246 0
30DEC26 14.00 C 0.17 0.17 0.17 0.14 -0.03 42 100 236 +100
30DEC26 14.50 C 0.00 0.00 0.00 0.11 -0.02 41 0 139 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 0.00 43 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 0.00 43 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 38 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 41 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 199 0
30MAR27 7.50 C 0.00 0.00 0.00 2.32 -0.18 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.17 -0.14 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.01 -0.14 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.86 -0.13 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.72 -0.13 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.59 -0.11 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.47 -0.11 40 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.36 -0.11 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.25 -0.10 40 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.15 -0.11 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.06 -0.13 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.90 -0.08 40 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.73 -0.11 39 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 0.65 -0.05 41 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.55 -0.06 41 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.46 -0.05 41 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.38 -0.06 40 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.32 -0.03 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.26 -0.05 40 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.22 -0.04 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 -0.03 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 2 0
30MAR27 16.50 C 0.13 0.13 0.13 0.11 -0.02 41 5 6 +3
30MAR27 17.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 121 0
29JUN27 7.50 C 0.00 0.00 0.00 2.48 -0.17 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.33 -0.18 40 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.19 -0.15 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.05 -0.14 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.92 -0.13 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.80 -0.17 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.68 -0.12 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.57 -0.11 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.47 -0.15 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.37 -0.15 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.28 -0.13 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.12 -0.12 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.98 -0.10 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.83 -0.10 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.72 -0.07 40 0 0 0
29JUN27 12.50 C 0.64 0.64 0.64 0.63 -0.08 40 3 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.55 -0.07 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.49 -0.04 41 0 3 0
29JUN27 14.00 C 0.39 0.39 0.39 0.43 -0.03 41 100 117 +100
29JUN27 14.50 C 0.00 0.00 0.00 0.37 -0.04 41 0 5 0
29JUN27 15.00 C 0.00 0.00 0.00 0.32 -0.04 41 0 35 0
TOTAL CALL 597 53,857 +343
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 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 42 0 345 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 39 0 1,154 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 +0.01 39 0 700 0
29JUN26 9.75 P 0.00 0.00 0.00 0.26 +0.03 39 0 944 0
29JUN26 10.00 P 0.52 0.52 0.50 0.45 +0.06 41 18 1,820 -18
29JUN26 10.50 P 0.00 0.00 0.00 0.90 +0.07 0 0 1,103 0
29JUN26 11.00 P 0.00 0.00 0.00 1.43 +0.14 80 0 4,119 -58
29JUN26 11.50 P 2.01 2.01 2.00 1.93 +0.14 100 21 2,617 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 +0.17 136 0 1,069 -547
29JUN26 12.50 P 2.94 2.94 2.94 2.96 +0.17 154 1 30 -405
29JUN26 13.00 P 0.00 0.00 0.00 3.46 +0.17 171 0 0 -368
29JUN26 13.50 P 0.00 0.00 0.00 3.96 +0.17 187 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 4.46 +0.17 202 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.96 +0.17 216 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.46 +0.17 229 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.96 +0.17 241 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.46 +0.17 254 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.96 +0.17 265 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.46 +0.17 277 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.94 +0.15 269 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.44 +0.15 279 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.96 +0.17 309 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.46 +0.17 318 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.96 +0.17 327 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.46 +0.17 336 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 11.46 +0.17 353 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.46 +0.17 369 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.46 +0.17 385 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.47 +0.18 408 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.46 +0.17 414 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.46 +0.17 427 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.46 +0.17 441 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 18.46 +0.17 452 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.05 +0.01 42 0 310 0
30JUL26 8.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.12 +0.02 41 0 23 0
30JUL26 8.50 P 0.19 0.19 0.18 0.18 +0.02 40 114 326 +9
30JUL26 8.75 P 0.00 0.00 0.00 0.26 +0.03 40 0 335 0
30JUL26 9.00 P 0.00 0.00 0.00 0.35 +0.03 39 0 551 0
30JUL26 9.25 P 0.00 0.00 0.00 0.47 +0.04 39 0 1,340 0
30JUL26 9.50 P 0.00 0.00 0.00 0.61 +0.06 39 0 1,123 0
30JUL26 9.75 P 0.75 0.79 0.75 0.78 +0.06 39 180 393 +76
30JUL26 10.00 P 0.00 0.00 0.00 0.96 +0.06 39 0 698 0
30JUL26 10.50 P 0.00 0.00 0.00 1.41 +0.08 44 0 1,069 0
30JUL26 11.00 P 0.00 0.00 0.00 1.85 +0.16 44 0 775 0
30JUL26 11.50 P 0.00 0.00 0.00 2.32 +0.13 45 0 930 0
30JUL26 12.00 P 0.00 0.00 0.00 2.80 +0.13 43 0 1,078 0
30JUL26 12.50 P 0.00 0.00 0.00 3.29 +0.12 0 0 1,005 0
30JUL26 13.00 P 0.00 0.00 0.00 3.79 +0.11 0 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 4.27 +0.14 0 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 4.79 +0.23 0 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 5.33 +0.23 83 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 5.78 +0.18 0 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 6.28 +0.19 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.83 +0.23 98 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.28 +0.18 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.83 +0.20 106 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.33 +0.21 110 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.83 +0.21 114 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
28AUG26 8.00 P 0.17 0.18 0.17 0.17 +0.01 41 45 45 +45
28AUG26 8.25 P 0.00 0.00 0.00 0.24 +0.03 41 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.31 +0.03 41 0 395 0
28AUG26 8.75 P 0.00 0.00 0.00 0.40 +0.03 40 0 252 0
28AUG26 9.00 P 0.50 0.50 0.50 0.51 +0.04 40 11 250 -11
28AUG26 9.25 P 0.00 0.00 0.00 0.63 +0.05 40 0 434 0
28AUG26 9.50 P 0.00 0.00 0.00 0.78 +0.05 40 0 175 0
28AUG26 9.75 P 0.00 0.00 0.00 0.93 +0.06 40 0 197 0
28AUG26 10.00 P 0.00 0.00 0.00 1.11 +0.07 41 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 1.52 +0.11 43 0 101 0
28AUG26 11.00 P 0.00 0.00 0.00 1.95 +0.19 45 0 113 0
28AUG26 11.50 P 0.00 0.00 0.00 2.40 +0.14 47 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 2.84 +0.13 44 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 3.34 +0.15 49 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 3.81 +0.12 47 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 4.29 +0.16 0 0 4 0
28AUG26 14.00 P 0.00 0.00 0.00 4.79 +0.17 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.33 +0.20 65 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.79 +0.13 44 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.29 +0.11 50 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.83 +0.15 76 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.29 +0.16 58 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29SEP26 7.75 P 0.20 0.20 0.20 0.20 +0.01 41 225 225 +225
29SEP26 8.00 P 0.00 0.00 0.00 0.26 +0.01 40 0 245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.34 +0.03 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.42 +0.03 40 0 82 0
29SEP26 8.75 P 0.00 0.00 0.00 0.52 +0.04 40 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.63 +0.04 40 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 0.76 +0.05 40 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 0.90 +0.05 40 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.06 +0.06 40 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.22 +0.07 40 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.62 +0.06 42 0 1,051 0
29SEP26 11.00 P 2.00 2.00 2.00 2.03 +0.16 44 15 620 +15
29SEP26 11.50 P 0.00 0.00 0.00 2.46 +0.17 44 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 2.90 +0.19 44 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 3.36 +0.16 45 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 3.84 +0.14 46 0 383 0
29SEP26 13.50 P 0.00 0.00 0.00 4.31 +0.18 44 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 4.80 +0.16 44 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 5.33 +0.18 55 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 5.79 +0.11 41 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 6.29 +0.11 45 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 6.83 +0.15 64 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 7.29 +0.11 51 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 7.83 +0.20 70 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 8.33 +0.15 73 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 8.83 +0.15 75 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 9.29 +0.11 62 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.79 +0.11 64 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.29 +0.12 67 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.79 +0.12 69 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.79 +0.17 73 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.78 +0.11 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.78 +0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.78 +0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.78 +0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.78 +0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.78 +0.11 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.78 +0.11 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.48 +0.01 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.57 +0.01 40 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.67 +0.01 40 0 80 0
30DEC26 8.75 P 0.00 0.00 0.00 0.78 +0.02 40 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.90 +0.02 40 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 1.03 +0.03 40 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.21 +0.07 41 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.36 +0.08 42 0 298 0
30DEC26 10.00 P 0.00 0.00 0.00 1.53 +0.09 42 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 1.86 +0.08 42 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.23 +0.10 42 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.63 +0.16 42 0 239 0
30DEC26 12.00 P 0.00 0.00 0.00 3.05 +0.18 42 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.48 +0.13 43 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 3.93 +0.14 43 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 4.39 +0.15 43 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 4.86 +0.15 44 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.34 +0.18 44 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 5.83 +0.15 46 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 6.32 +0.14 47 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 6.83 +0.15 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.29 +0.11 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.83 +0.15 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.33 +0.15 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.83 +0.15 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.29 +0.11 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.79 +0.11 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.29 +0.11 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.79 +0.12 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.47 0.00 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.55 +0.01 40 0 200 0
30MAR27 8.00 P 0.00 0.00 0.00 0.64 +0.02 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.73 +0.01 40 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 0.84 +0.02 40 0 224 0
30MAR27 8.75 P 0.00 0.00 0.00 0.96 +0.02 40 0 31 0
30MAR27 9.00 P 0.00 0.00 0.00 1.08 +0.02 39 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 1.21 +0.03 39 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 1.37 +0.05 40 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.52 +0.06 40 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.66 +0.04 39 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 2.00 +0.06 40 0 23 0
30MAR27 11.00 P 0.00 0.00 0.00 2.36 +0.06 40 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 2.74 +0.07 40 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.18 +0.18 41 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.59 +0.12 41 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.02 +0.13 41 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 4.47 +0.12 42 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 4.92 +0.18 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.38 +0.16 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.86 +0.18 43 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.34 +0.16 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.83 +0.15 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.32 +0.14 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.83 +0.15 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.33 +0.15 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.83 +0.15 51 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.62 +0.03 41 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.71 +0.02 41 0 49 0
29JUN27 8.00 P 0.00 0.00 0.00 0.79 +0.01 40 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.92 +0.05 41 0 0 0
29JUN27 8.50 P 1.10 1.10 1.10 1.02 +0.04 40 15 115 +15
29JUN27 8.75 P 0.00 0.00 0.00 1.16 +0.06 41 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.29 +0.07 41 0 285 0
29JUN27 9.25 P 0.00 0.00 0.00 1.42 +0.08 41 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.56 +0.08 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.71 +0.09 41 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 1.87 +0.08 41 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.20 +0.12 41 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.56 +0.14 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 2.93 +0.15 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.32 +0.16 41 0 21 0
29JUN27 12.50 P 0.00 0.00 0.00 3.73 +0.18 42 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.15 +0.19 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.58 +0.20 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.01 +0.15 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.42 +0.12 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.89 +0.14 41 0 0 0
TOTAL PUT 645 42,769 -1,022
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$ 79.42
29JUN26 57.50 C 0.00 0.00 0.00 22.26 +0.33 172 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.76 +0.34 153 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.29 +0.33 138 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.45 +0.08 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.95 +0.08 50 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.45 +0.08 39 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 6.95 +0.08 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.46 +0.06 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 2.14 -0.03 22 0 0 0
29JUN26 80.00 C 0.58 0.73 0.56 0.61 -0.10 23 78 110 +69
29JUN26 82.50 C 0.10 0.13 0.10 0.08 -0.05 22 21 116 +11
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 62 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,339 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 456 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 316 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 255 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 578 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 578 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 94 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 107 0 2,042 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 113 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 124 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 130 0 101 0
30JUL26 57.50 C 0.00 0.00 0.00 22.43 +0.15 66 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 19.96 +0.14 59 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 17.52 +0.16 54 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.04 +0.12 47 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 12.12 +0.07 21 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 9.66 +0.06 20 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 7.29 +0.04 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 5.28 +0.02 23 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 3.40 0.00 22 0 60 0
30JUL26 80.00 C 0.00 0.00 0.00 1.96 -0.04 21 0 5 0
30JUL26 82.50 C 0.94 0.97 0.85 0.98 -0.06 20 150 302 +150
30JUL26 85.00 C 0.50 0.54 0.50 0.46 -0.03 20 5 167 +5
30JUL26 87.50 C 0.22 0.22 0.22 0.19 -0.02 21 1 92 0
30JUL26 90.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.03 0.00 21 0 499 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 30 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 0.00 0.00 0.00 0.01 0.00 35 0 662 0
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 22.55 +0.06 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 20.11 +0.02 45 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.68 +0.07 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.21 +0.07 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.33 +0.06 20 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 9.96 +0.03 20 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 7.74 +0.01 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 5.91 -0.02 22 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 4.16 -0.05 21 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 2.77 -0.07 21 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 1.72 -0.05 21 0 90 0
28AUG26 85.00 C 1.03 1.03 0.91 1.01 -0.04 20 90 211 +90
28AUG26 87.50 C 0.00 0.00 0.00 0.57 -0.04 20 0 304 0
28AUG26 90.00 C 0.00 0.00 0.00 0.30 -0.03 20 0 483 0
28AUG26 92.50 C 0.00 0.00 0.00 0.15 -0.02 20 0 271 0
28AUG26 95.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 123 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 7 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 0.00 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 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.64 +0.11 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.26 +0.01 39 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.84 +0.03 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.39 +0.07 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.58 +0.06 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.34 +0.05 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.27 +0.03 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.43 +0.03 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.83 +0.01 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.52 0.00 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.40 -0.07 21 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 1.64 -0.01 21 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 1.09 0.00 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.71 +0.01 22 0 200 0
29SEP26 92.50 C 0.00 0.00 0.00 0.44 -0.01 22 0 211 0
29SEP26 95.00 C 0.00 0.00 0.00 0.27 -0.01 22 0 144 0
29SEP26 97.50 C 0.00 0.00 0.00 0.16 0.00 22 0 68 0
29SEP26 100.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 0.00 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 22.76 +0.07 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.35 -0.04 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.11 +0.06 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.78 +0.06 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.16 +0.05 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.15 +0.04 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.31 +0.03 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.65 +0.02 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 6.18 +0.01 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 4.92 0.00 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 3.74 0.00 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.88 -0.01 21 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 2.19 -0.01 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.63 -0.02 21 0 7 0
30DEC26 92.50 C 0.00 0.00 0.00 1.20 -0.03 21 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 0.88 -0.01 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 0.67 0.00 21 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.48 +0.01 21 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.23 0.00 21 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.11 0.00 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.04 0.00 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.03 0.00 22 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 23.50 -0.02 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.25 +0.06 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.99 +0.05 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.83 +0.04 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 14.78 +0.02 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.49 +0.01 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.80 +0.02 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.25 0.00 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.86 -0.01 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 6.62 -0.01 22 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 5.51 -0.02 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 4.57 -0.02 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.66 -0.02 22 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 2.98 -0.03 22 0 33 0
30MAR27 92.50 C 0.00 0.00 0.00 2.40 -0.03 22 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 1.95 -0.03 22 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 1.56 -0.02 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.23 -0.02 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.01 -0.02 22 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.79 -0.01 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.62 -0.02 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.50 -0.01 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.38 -0.02 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.17 +0.06 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.90 +0.06 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.73 +0.06 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.66 +0.05 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 15.71 +0.04 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.88 +0.44 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 11.81 +0.02 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.59 +0.31 23 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 9.10 +0.06 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.76 +0.02 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 6.57 +0.02 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.53 +0.01 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 4.65 +0.01 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.93 +0.04 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 3.30 +0.02 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.75 +0.02 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.36 +0.08 22 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 1.98 +0.09 22 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 1.60 -0.01 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.31 -0.01 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.07 -0.01 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.88 -0.01 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.71 -0.01 22 0 0 0
TOTAL CALL 345 14,642 +325
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 300 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3,370 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 631 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 703 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,438 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 361 0
29JUN26 75.00 P 0.08 0.10 0.08 0.01 -0.02 22 110 590 +10
29JUN26 77.50 P 0.27 0.28 0.27 0.20 -0.11 22 53 185 +40
29JUN26 80.00 P 1.04 1.26 0.90 1.11 -0.17 21 42 888 -4
29JUN26 82.50 P 3.40 3.40 3.40 3.13 -0.07 22 10 685 0
29JUN26 85.00 P 5.71 5.71 5.71 5.75 +0.09 44 3 637 -3
29JUN26 87.50 P 8.33 8.33 8.33 8.08 -0.08 0 2 875 0
29JUN26 90.00 P 0.00 0.00 0.00 10.58 -0.08 0 0 523 0
29JUN26 92.50 P 0.00 0.00 0.00 13.08 -0.08 0 0 35 0
29JUN26 95.00 P 0.00 0.00 0.00 15.58 -0.08 0 0 0 -4
29JUN26 97.50 P 0.00 0.00 0.00 18.08 -0.08 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.58 -0.08 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.08 -0.08 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.58 -0.08 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.08 -0.08 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.58 -0.08 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 33.08 -0.08 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.58 -0.08 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.08 -0.08 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.58 -0.08 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.08 -0.08 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 319 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 86 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 122 0
30JUL26 70.00 P 0.33 0.33 0.33 0.05 -0.01 21 30 545 -30
30JUL26 72.50 P 0.49 0.49 0.49 0.18 -0.03 21 95 278 -95
30JUL26 75.00 P 0.75 0.81 0.71 0.52 -0.05 21 63 152 +3
30JUL26 77.50 P 0.00 0.00 0.00 1.21 -0.08 21 0 94 0
30JUL26 80.00 P 2.13 2.13 2.13 2.25 -0.07 20 5 724 0
30JUL26 82.50 P 3.97 3.97 3.97 3.80 -0.07 20 10 352 +10
30JUL26 85.00 P 0.00 0.00 0.00 5.87 -0.10 20 0 184 0
30JUL26 87.50 P 8.40 8.40 8.40 8.14 -0.09 20 2 124 0
30JUL26 90.00 P 0.00 0.00 0.00 10.58 -0.08 0 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 13.08 -0.08 0 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 15.58 -0.08 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 18.08 -0.08 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.58 -0.08 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 23.08 -0.08 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.58 -0.08 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.08 -0.08 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.58 -0.08 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 33.08 -0.08 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 35.58 -0.08 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
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 0.31 0.31 0.31 0.02 -0.01 20 1 27 +1
28AUG26 67.50 P 0.00 0.00 0.00 0.07 -0.02 20 0 160 0
28AUG26 70.00 P 0.00 0.00 0.00 0.20 -0.04 20 0 505 0
28AUG26 72.50 P 0.84 0.84 0.84 0.47 -0.07 20 90 233 +90
28AUG26 75.00 P 0.00 0.00 0.00 0.98 -0.10 21 0 315 0
28AUG26 77.50 P 1.72 1.72 1.72 1.81 -0.11 21 3 146 0
28AUG26 80.00 P 2.95 2.95 2.83 2.83 -0.13 20 5 124 0
28AUG26 82.50 P 0.00 0.00 0.00 4.36 -0.06 20 0 9 0
28AUG26 85.00 P 0.00 0.00 0.00 6.25 -0.13 20 0 28 0
28AUG26 87.50 P 0.00 0.00 0.00 8.35 -0.12 20 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 10.64 -0.10 20 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 13.08 -0.08 0 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 15.58 -0.08 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 18.08 -0.08 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 20.58 -0.08 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 23.08 -0.08 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 25.58 -0.08 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.08 -0.08 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.58 -0.08 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 33.08 -0.08 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 35.58 -0.08 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 0.00 22 0 154 0
29SEP26 65.00 P 0.00 0.00 0.00 0.14 0.00 22 0 31 0
29SEP26 67.50 P 0.68 0.68 0.68 0.30 -0.02 22 30 70 +30
29SEP26 70.00 P 0.92 0.92 0.92 0.60 -0.02 22 30 242 +30
29SEP26 72.50 P 0.00 0.00 0.00 1.08 -0.04 22 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 1.79 -0.05 22 0 240 0
29SEP26 77.50 P 0.00 0.00 0.00 2.71 -0.08 22 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 3.86 -0.08 22 0 159 0
29SEP26 82.50 P 0.00 0.00 0.00 5.38 -0.08 22 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 7.12 -0.08 22 0 85 0
29SEP26 87.50 P 0.00 0.00 0.00 9.06 -0.08 22 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 11.16 -0.08 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 13.38 -0.08 22 0 1 0
29SEP26 95.00 P 15.94 15.94 15.94 15.86 -0.08 25 1 1 0
29SEP26 97.50 P 0.00 0.00 0.00 18.29 -0.07 26 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 20.73 -0.03 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.33 -0.01 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.66 -0.14 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.16 0.00 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.62 -0.04 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.09 -0.07 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.58 -0.08 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.08 -0.08 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.58 -0.08 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.08 -0.08 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.26 -0.01 21 0 30 0
30DEC26 65.00 P 1.02 1.02 1.02 0.47 -0.02 21 20 22 -20
30DEC26 67.50 P 0.00 0.00 0.00 0.79 -0.03 21 0 22 0
30DEC26 70.00 P 1.63 1.63 1.63 1.26 -0.05 21 2 56 +2
30DEC26 72.50 P 0.00 0.00 0.00 1.92 -0.05 21 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 2.76 -0.06 21 0 15 0
30DEC26 77.50 P 0.00 0.00 0.00 3.82 -0.07 22 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 4.94 -0.08 21 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 6.38 -0.08 21 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 8.02 -0.08 21 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 9.82 -0.09 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 11.78 -0.08 21 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 13.87 -0.08 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.10 -0.09 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.41 -0.08 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.80 -0.05 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.33 -0.01 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.67 -0.13 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.16 0.00 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.64 -0.02 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.09 -0.07 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.58 -0.08 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.10 -0.06 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.58 -0.08 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.43 -0.02 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.71 -0.03 23 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 1.07 -0.04 23 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.56 -0.05 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 2.18 -0.07 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.97 -0.07 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.93 -0.07 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 4.90 -0.06 22 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 6.16 -0.09 22 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 7.55 -0.10 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.12 -0.10 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 10.84 -0.10 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 12.68 -0.10 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 14.46 -0.16 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.53 -0.15 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.80 -0.03 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.03 -0.03 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.42 -0.19 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.74 -0.06 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.17 -0.06 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.64 -0.02 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.09 -0.07 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.58 -0.08 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.42 -0.02 22 0 0 0
29JUN27 60.00 P 1.35 1.35 1.35 0.66 -0.02 22 1 1 +1
29JUN27 62.50 P 0.00 0.00 0.00 1.01 -0.03 22 0 8 0
29JUN27 65.00 P 0.00 0.00 0.00 1.46 -0.03 22 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 2.03 -0.03 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.72 -0.05 22 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 3.55 -0.05 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.53 -0.05 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 5.60 -0.11 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.75 -0.10 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 8.14 -0.09 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 9.67 -0.07 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.32 -0.11 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.02 -0.11 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.88 -0.14 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.89 -0.15 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.02 -0.09 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.25 -0.05 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 23.54 -0.07 22 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.88 +0.06 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.27 +0.03 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.64 -0.05 23 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.09 -0.07 23 0 0 0
TOTAL PUT 608 17,859 +61
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$ 11.16
29JUN26 8.50 C 0.00 0.00 0.00 2.66 -0.15 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.43 -0.13 112 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.16 -0.15 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.91 -0.15 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.66 -0.15 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.41 -0.15 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.16 -0.16 0 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.68 -0.15 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.26 -0.13 31 0 178 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 -0.06 31 0 122 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 283 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 191 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 262 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,672 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 172 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 106 0 140 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 117 0 485 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 128 0 582 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 148 0 594 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 157 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 167 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 175 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 184 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 192 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 200 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 208 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 236 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 261 0 5 0
30JUL26 8.50 C 0.00 0.00 0.00 2.73 -0.15 56 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.48 -0.17 51 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.24 -0.16 49 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.00 -0.15 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.72 -0.15 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.50 -0.14 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.28 -0.14 34 0 21 0
30JUL26 10.50 C 0.00 0.00 0.00 0.91 -0.13 36 0 29 0
30JUL26 11.00 C 0.00 0.00 0.00 0.59 -0.10 35 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 0.36 -0.08 35 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 0.21 -0.06 35 0 113 0
30JUL26 12.50 C 0.13 0.13 0.13 0.12 -0.03 36 5 95 +5
30JUL26 13.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 66 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 64 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 38 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.80 -0.11 51 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.49 -0.18 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.33 -0.11 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.10 -0.10 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.88 -0.11 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.68 -0.08 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.48 -0.09 40 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 1.11 -0.12 38 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.81 -0.11 37 0 14 0
28AUG26 11.50 C 0.00 0.00 0.00 0.58 -0.09 37 0 42 0
28AUG26 12.00 C 0.00 0.00 0.00 0.41 -0.06 37 0 42 0
28AUG26 12.50 C 0.00 0.00 0.00 0.28 -0.06 37 0 75 0
28AUG26 13.00 C 0.00 0.00 0.00 0.18 -0.05 37 0 52 0
28AUG26 13.50 C 0.00 0.00 0.00 0.12 -0.03 37 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 75 0
28AUG26 14.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 73 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 38 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.82 -0.09 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.59 -0.09 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.36 -0.10 45 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.13 -0.10 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.92 -0.10 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.72 -0.11 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.53 -0.08 40 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 1.19 -0.11 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.91 -0.10 39 0 30 0
29SEP26 11.50 C 0.00 0.00 0.00 0.68 -0.09 39 0 285 0
29SEP26 12.00 C 0.54 0.54 0.54 0.50 -0.07 39 30 360 +30
29SEP26 12.50 C 0.00 0.00 0.00 0.36 -0.06 38 0 390 0
29SEP26 13.00 C 0.33 0.33 0.33 0.26 -0.04 39 2 291 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 -0.03 38 0 147 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 184 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 324 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
30DEC26 8.50 C 0.00 0.00 0.00 2.88 -0.09 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.66 -0.10 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.46 -0.08 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.27 -0.08 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.08 -0.08 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.91 -0.07 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.74 -0.04 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.45 -0.06 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.20 -0.06 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.99 -0.02 39 0 385 0
30DEC26 12.00 C 0.00 0.00 0.00 0.81 -0.05 39 0 200 0
30DEC26 12.50 C 0.71 0.71 0.70 0.66 -0.04 38 30 225 0
30DEC26 13.00 C 0.60 0.60 0.59 0.54 -0.02 38 30 167 +30
30DEC26 13.50 C 0.00 0.00 0.00 0.43 -0.02 38 0 165 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 -0.02 38 0 348 0
30DEC26 14.50 C 0.37 0.37 0.37 0.28 -0.01 38 50 174 0
30DEC26 15.00 C 0.30 0.30 0.30 0.22 -0.01 38 30 155 +30
30DEC26 15.50 C 0.00 0.00 0.00 0.18 -0.01 38 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 0.00 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 0.00 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 0.00 39 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 39 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 39 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 0.00 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 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 2.97 -0.09 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.77 -0.09 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.59 -0.09 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.41 -0.10 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.24 -0.11 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.09 -0.09 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.94 -0.10 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.68 -0.08 38 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.44 -0.08 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.22 -0.09 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.05 -0.11 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.90 -0.09 38 0 0 0
30MAR27 13.00 C 0.80 0.80 0.80 0.76 -0.09 37 10 40 +10
30MAR27 13.50 C 0.00 0.00 0.00 0.64 -0.08 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.54 -0.07 37 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.46 -0.06 37 0 12 0
30MAR27 15.00 C 0.00 0.00 0.00 0.38 -0.06 37 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.32 -0.05 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 -0.04 37 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 0.23 -0.03 37 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.16 -0.03 37 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 90 0
29JUN27 8.50 C 0.00 0.00 0.00 3.07 -0.10 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.91 -0.09 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.75 -0.09 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.59 -0.09 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.45 -0.08 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.25 -0.14 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.11 -0.14 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.90 -0.05 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.67 -0.05 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.47 -0.05 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.31 -0.06 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.15 -0.03 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.01 -0.03 38 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.89 -0.03 38 0 29 0
29JUN27 14.00 C 0.00 0.00 0.00 0.78 -0.03 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.69 -0.04 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.64 -0.01 39 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.56 -0.01 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.49 -0.01 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.43 0.00 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.38 0.00 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.33 +0.01 39 0 0 0
TOTAL CALL 187 14,419 +105
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 135 0
29JUN26 9.25 P 0.01 0.01 0.01 0.01 0.00 83 1 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
29JUN26 9.75 P 0.01 0.01 0.01 0.01 0.00 63 1 9 -1
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 0.00 33 0 133 0
29JUN26 11.00 P 0.09 0.09 0.09 0.09 +0.02 30 30 507 0
29JUN26 11.50 P 0.39 0.39 0.39 0.39 +0.11 32 20 684 0
29JUN26 12.00 P 0.81 0.81 0.81 0.85 +0.13 39 5 316 -5
29JUN26 12.50 P 1.44 1.44 1.30 1.34 +0.15 0 12 127 -65
29JUN26 13.00 P 0.00 0.00 0.00 1.84 +0.13 0 0 1,847 0
29JUN26 13.50 P 2.31 2.31 2.31 2.34 +0.15 0 2 158 -110
29JUN26 14.00 P 2.80 2.80 2.80 2.85 +0.16 98 1 63 0
29JUN26 14.50 P 0.00 0.00 0.00 3.34 +0.15 0 0 311 0
29JUN26 15.00 P 0.00 0.00 0.00 3.84 +0.15 0 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.34 +0.15 0 0 114 0
29JUN26 16.00 P 0.00 0.00 0.00 4.85 +0.16 144 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 5.34 +0.15 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.85 +0.13 164 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.34 +0.12 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.84 +0.15 0 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 7.34 +0.15 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.84 +0.15 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.34 +0.15 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.84 +0.15 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.84 +0.15 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.84 +0.15 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.84 +0.15 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.84 +0.15 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 14 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.07 +0.01 37 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 126 0
30JUL26 10.50 P 0.00 0.00 0.00 0.22 +0.03 36 0 146 0
30JUL26 11.00 P 0.00 0.00 0.00 0.41 +0.05 35 0 90 0
30JUL26 11.50 P 0.64 0.64 0.64 0.67 +0.07 35 5 151 0
30JUL26 12.00 P 0.00 0.00 0.00 1.02 +0.10 35 0 1,657 0
30JUL26 12.50 P 1.35 1.40 1.35 1.43 +0.12 36 6 121 +4
30JUL26 13.00 P 0.00 0.00 0.00 1.87 +0.13 35 0 246 0
30JUL26 13.50 P 0.00 0.00 0.00 2.35 +0.16 36 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 2.87 +0.18 47 0 463 0
30JUL26 14.50 P 0.00 0.00 0.00 3.34 +0.15 0 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 3.84 +0.15 0 0 94 -90
30JUL26 15.50 P 0.00 0.00 0.00 4.34 +0.15 0 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 4.85 +0.16 60 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 5.34 +0.15 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.85 +0.13 68 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.34 +0.12 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.84 +0.15 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.34 +0.15 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.84 +0.15 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.34 +0.15 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.84 +0.15 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.17 +0.01 37 0 10 0
28AUG26 10.00 P 0.00 0.00 0.00 0.23 +0.02 37 0 15 0
28AUG26 10.50 P 0.00 0.00 0.00 0.39 +0.03 37 0 37 0
28AUG26 11.00 P 0.00 0.00 0.00 0.60 +0.04 37 0 36 0
28AUG26 11.50 P 0.00 0.00 0.00 0.87 +0.07 37 0 11 0
28AUG26 12.00 P 1.09 1.09 1.09 1.20 +0.09 37 15 73 +15
28AUG26 12.50 P 0.00 0.00 0.00 1.55 +0.05 36 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 1.96 +0.07 36 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.39 +0.08 35 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 2.87 +0.12 37 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 3.35 +0.13 37 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.84 +0.15 0 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.35 +0.16 44 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.85 +0.16 48 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 5.34 +0.15 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.85 +0.13 54 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.34 +0.12 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.84 +0.15 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.34 +0.15 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.84 +0.15 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.34 +0.15 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.84 +0.15 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 221 0
29SEP26 9.25 P 0.00 0.00 0.00 0.24 +0.02 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 +0.03 39 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 +0.03 38 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.46 +0.04 38 0 37 0
29SEP26 10.50 P 0.66 0.66 0.66 0.66 +0.05 37 1 59 +1
29SEP26 11.00 P 0.00 0.00 0.00 0.91 +0.06 37 0 183 0
29SEP26 11.50 P 0.00 0.00 0.00 1.22 +0.08 37 0 202 0
29SEP26 12.00 P 0.00 0.00 0.00 1.57 +0.09 37 0 240 0
29SEP26 12.50 P 0.00 0.00 0.00 1.93 +0.06 36 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 2.35 +0.07 36 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 2.79 +0.08 37 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.22 +0.08 34 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.68 +0.08 32 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.16 +0.10 31 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.62 +0.08 0 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 5.10 +0.08 0 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.59 +0.07 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 6.08 +0.09 0 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.57 +0.09 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 7.06 +0.08 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.55 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.05 +0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.53 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.03 +0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.11 +0.22 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.10 +0.22 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 12.10 +0.23 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.09 +0.23 0 0 0 0
30DEC26 8.50 P 0.24 0.24 0.24 0.26 +0.03 38 16 16 +16
30DEC26 8.75 P 0.00 0.00 0.00 0.31 +0.03 37 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 +0.02 37 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 +0.03 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.53 +0.04 37 0 17 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 +0.05 37 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.72 +0.05 37 0 104 0
30DEC26 10.50 P 0.00 0.00 0.00 0.94 +0.06 37 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 1.20 +0.02 37 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 1.49 +0.06 36 0 137 0
30DEC26 12.00 P 1.86 1.86 1.86 1.81 +0.07 36 2 244 0
30DEC26 12.50 P 0.00 0.00 0.00 2.18 +0.06 36 0 151 0
30DEC26 13.00 P 0.00 0.00 0.00 2.56 +0.06 36 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.96 +0.05 36 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.39 +0.07 37 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.82 +0.07 36 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.26 +0.07 35 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.72 +0.09 35 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.18 +0.08 33 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 5.65 +0.07 30 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 6.13 +0.08 0 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.61 +0.08 0 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 7.09 +0.08 0 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.57 +0.06 0 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 8.07 +0.08 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.62 +0.14 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.11 +0.14 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.11 +0.15 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.10 +0.16 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.10 +0.15 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.09 +0.15 0 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 0.44 +0.02 37 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.51 +0.02 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.59 +0.01 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.68 +0.02 36 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.78 +0.02 36 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.88 +0.02 36 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 1.12 +0.04 36 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.41 +0.04 37 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.69 +0.03 36 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.99 +0.05 36 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 2.34 +0.05 36 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.66 +0.04 34 0 38 0
30MAR27 13.50 P 0.00 0.00 0.00 3.10 +0.06 36 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.50 +0.05 35 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.92 +0.06 35 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.35 +0.06 35 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.79 +0.07 35 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.24 +0.07 34 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.75 +0.12 37 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.22 +0.17 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.70 +0.17 37 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 7.18 +0.14 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.66 +0.14 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.15 +0.14 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.64 +0.14 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.13 +0.15 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.12 +0.15 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.11 +0.15 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.10 +0.15 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.09 +0.15 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.57 +0.05 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.66 +0.06 39 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.75 +0.06 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.85 +0.07 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.95 +0.07 39 0 0 0
29JUN27 9.75 P 1.02 1.02 1.02 1.06 +0.08 39 10 11 +10
29JUN27 10.00 P 0.00 0.00 0.00 1.18 +0.08 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.44 +0.09 40 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.72 +0.10 40 0 34 0
29JUN27 11.50 P 0.00 0.00 0.00 2.02 +0.10 40 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 2.30 +0.07 39 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.64 +0.06 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.01 +0.07 39 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.39 +0.07 40 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.83 +0.14 41 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 4.24 +0.14 41 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.66 +0.24 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.99 +0.15 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.42 +0.15 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.87 +0.15 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.32 +0.15 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.78 +0.15 38 0 0 0
TOTAL PUT 127 13,609 -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$ 58.20
29JUN26 40.00 C 0.00 0.00 0.00 18.22 +0.70 113 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 17.22 +0.70 105 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.22 +0.70 98 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.22 +0.70 90 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.22 +0.70 83 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.22 +0.70 76 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 12.22 +0.70 69 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.22 +0.70 62 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.22 +0.70 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 9.22 +0.70 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.22 +0.70 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 5.72 +0.70 0 0 0 0
29JUN26 55.00 C 2.66 2.88 2.56 3.23 +0.67 22 105 97 -86
29JUN26 57.50 C 0.95 1.06 0.95 1.02 +0.41 21 105 504 -38
29JUN26 60.00 C 0.06 0.06 0.06 0.10 +0.06 22 10 231 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 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 52 0 301 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 104 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 93 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.32 +0.77 26 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.29 +0.69 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.22 +0.66 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.28 +0.71 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.33 +0.71 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.34 +0.70 24 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.34 +0.69 20 0 34 0
30JUL26 50.00 C 0.00 0.00 0.00 8.42 +0.86 28 0 15 0
30JUL26 52.50 C 0.00 0.00 0.00 5.98 +0.79 23 0 120 0
30JUL26 55.00 C 0.00 0.00 0.00 3.74 +0.70 21 0 68 0
30JUL26 57.50 C 0.00 0.00 0.00 1.98 +0.48 20 0 116 0
30JUL26 60.00 C 0.87 0.87 0.87 0.88 +0.27 21 1 200 +1
30JUL26 62.50 C 0.00 0.00 0.00 0.31 +0.11 21 0 36 0
30JUL26 65.00 C 0.00 0.00 0.00 0.09 +0.04 21 0 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 87 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 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 15.32 +0.66 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.31 +0.64 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.29 +0.56 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.30 +0.59 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.34 +0.64 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.46 +0.69 20 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.48 +0.69 20 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.51 +0.67 20 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 6.19 +0.70 20 0 75 0
28AUG26 55.00 C 0.00 0.00 0.00 4.03 +0.53 18 0 45 0
28AUG26 57.50 C 0.00 0.00 0.00 2.50 +0.47 20 0 121 0
28AUG26 60.00 C 0.00 0.00 0.00 1.39 +0.32 20 0 12 0
28AUG26 62.50 C 0.00 0.00 0.00 0.66 +0.16 20 0 39 0
28AUG26 65.00 C 0.35 0.35 0.35 0.28 +0.08 20 1 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.11 +0.04 20 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 18.39 +0.67 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.40 +0.66 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.41 +0.78 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.42 +0.67 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.43 +0.66 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.31 +0.53 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.32 +0.61 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.34 +0.54 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.51 +0.74 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.54 +0.68 19 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 8.59 +0.68 19 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 6.32 +0.73 19 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 4.20 +0.54 18 0 4 0
29SEP26 57.50 C 0.00 0.00 0.00 2.70 +0.47 19 0 92 0
29SEP26 60.00 C 0.00 0.00 0.00 1.59 +0.31 19 0 137 0
29SEP26 62.50 C 0.00 0.00 0.00 0.85 +0.20 19 0 152 0
29SEP26 65.00 C 0.00 0.00 0.00 0.41 +0.11 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.18 +0.05 19 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 +0.03 19 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.41 +0.67 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.42 +0.68 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.43 +0.68 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.44 +0.67 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.46 +0.68 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.33 +0.59 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 11.36 +0.56 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.55 +0.72 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.61 +0.65 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.77 +0.80 18 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.67 +0.75 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.88 +0.64 18 0 30 0
30DEC26 57.50 C 2.90 3.45 2.90 3.36 +0.45 18 6 4 0
30DEC26 60.00 C 2.32 2.32 2.32 2.21 +0.25 17 4 14 +2
30DEC26 62.50 C 0.00 0.00 0.00 1.40 +0.19 17 0 43 0
30DEC26 65.00 C 0.00 0.00 0.00 0.83 +0.11 17 0 75 0
30DEC26 67.50 C 0.00 0.00 0.00 0.48 +0.07 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.26 +0.04 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 +0.02 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 0.00 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 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 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 15.66 +0.66 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.69 +0.61 22 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.63 +0.50 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.70 +0.50 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.77 +0.49 18 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.85 +0.56 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.10 +0.82 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.08 +0.56 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 7.34 +0.73 18 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.61 +0.63 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.13 +0.50 17 0 4 0
30MAR27 60.00 C 0.00 0.00 0.00 2.97 +0.45 17 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 2.05 +0.28 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.38 +0.21 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.90 +0.15 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.58 +0.12 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.35 +0.07 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.21 +0.04 17 0 17 0
30MAR27 77.50 C 0.00 0.00 0.00 0.13 +0.03 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.92 +0.67 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.97 +0.67 19 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.03 +0.66 18 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.09 +0.64 18 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.18 +0.63 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.27 +0.56 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.53 +0.84 17 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.65 +0.73 17 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 7.74 +0.55 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.08 +0.40 16 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 4.72 +0.32 17 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 3.61 +0.27 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.70 +0.21 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.98 +0.17 17 0 40 0
29JUN27 67.50 C 0.00 0.00 0.00 1.43 +0.13 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.01 +0.09 17 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.72 +0.08 17 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.51 +0.07 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.35 +0.03 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.23 +0.02 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
TOTAL CALL 232 4,592 -121
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 123 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 101 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 24 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 148 0
29JUN26 55.00 P 0.03 0.03 0.03 0.01 -0.02 23 2 313 -2
29JUN26 57.50 P 0.40 0.40 0.31 0.32 -0.30 22 323 432 +51
29JUN26 60.00 P 0.00 0.00 0.00 1.95 -0.61 26 0 269 0
29JUN26 62.50 P 0.00 0.00 0.00 4.30 -0.70 0 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 6.80 -0.70 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 9.30 -0.70 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.96 -0.60 99 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.37 -0.75 99 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.82 -0.80 97 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.46 -0.60 140 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.96 -0.66 152 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.37 -0.75 145 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.88 -0.68 158 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.35 -0.77 159 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.88 -0.73 178 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
30JUL26 52.50 P 0.00 0.00 0.00 0.08 -0.04 20 0 37 0
30JUL26 55.00 P 0.40 0.41 0.39 0.37 -0.13 20 23 220 +20
30JUL26 57.50 P 1.26 1.26 1.07 1.10 -0.33 20 48 156 -5
30JUL26 60.00 P 0.00 0.00 0.00 2.50 -0.56 20 0 131 0
30JUL26 62.50 P 0.00 0.00 0.00 4.48 -0.60 20 0 60 0
30JUL26 65.00 P 0.00 0.00 0.00 6.81 -0.80 20 0 49 0
30JUL26 67.50 P 0.00 0.00 0.00 9.34 -0.77 28 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.96 -0.67 40 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 14.49 -0.63 47 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.00 -0.62 53 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.46 -0.60 56 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.96 -0.66 61 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.39 -0.73 62 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 26.89 -0.69 66 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.37 -0.75 68 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 31.96 -0.65 78 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 3 0
28AUG26 52.50 P 0.00 0.00 0.00 0.24 -0.07 20 0 153 0
28AUG26 55.00 P 0.72 0.72 0.72 0.67 -0.14 20 1 126 -1
28AUG26 57.50 P 0.00 0.00 0.00 1.52 -0.35 20 0 69 0
28AUG26 60.00 P 3.18 3.18 3.10 2.91 -0.51 20 6 171 +6
28AUG26 62.50 P 0.00 0.00 0.00 4.85 -0.41 22 0 50 0
28AUG26 65.00 P 0.00 0.00 0.00 6.89 -0.72 20 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 9.34 -0.77 23 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.96 -0.67 31 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.49 -0.63 37 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.00 -0.62 41 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.48 -0.58 45 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.98 -0.64 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.48 -0.64 52 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 26.96 -0.62 55 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.48 -0.64 59 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.96 -0.65 61 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 -0.03 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.18 -0.04 19 0 32 0
29SEP26 52.50 P 0.55 0.55 0.55 0.48 -0.12 19 15 45 +15
29SEP26 55.00 P 1.07 1.08 1.07 1.09 -0.23 19 30 60 +15
29SEP26 57.50 P 2.10 2.15 2.10 2.11 -0.39 19 10 56 0
29SEP26 60.00 P 0.00 0.00 0.00 3.59 -0.55 19 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 5.57 -0.37 21 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 7.53 -0.60 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 9.82 -0.81 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.43 -0.60 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.86 -0.61 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.32 -0.61 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.83 -0.53 34 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.30 -0.54 36 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.78 -0.53 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.26 -0.53 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.75 -0.53 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.10 -0.66 39 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 0.00 17 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 -0.02 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 -0.03 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.12 -0.04 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.18 -0.05 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.25 -0.07 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.36 -0.09 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.80 -0.14 17 0 44 0
30DEC26 55.00 P 0.00 0.00 0.00 1.47 -0.25 17 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 2.55 -0.40 17 4 8 -4
30DEC26 60.00 P 0.00 0.00 0.00 3.98 -0.55 17 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 5.76 -0.50 17 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 7.72 -0.61 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.93 -0.78 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.50 -0.57 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.92 -0.57 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.36 -0.58 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.83 -0.55 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.30 -0.54 28 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 24.78 -0.53 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.26 -0.53 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.75 -0.53 34 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.10 -0.66 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.18 -0.02 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.24 -0.03 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.32 -0.05 17 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.44 -0.06 17 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.59 -0.07 17 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.08 -0.14 16 0 85 0
30MAR27 55.00 P 1.80 1.80 1.80 1.85 -0.19 16 10 24 0
30MAR27 57.50 P 0.00 0.00 0.00 2.88 -0.29 16 4 31 +4
30MAR27 60.00 P 0.00 0.00 0.00 4.23 -0.52 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 6.02 -0.46 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 7.95 -0.53 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.08 -0.63 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.51 -0.59 19 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.94 -0.55 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.36 -0.58 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.83 -0.55 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.30 -0.54 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.78 -0.53 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.26 -0.53 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.75 -0.53 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.15 -0.61 29 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.14 -0.04 17 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.20 -0.04 17 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.27 -0.06 17 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 0.36 -0.07 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.47 -0.08 17 0 0 0
29JUN27 48.00 P 0.62 0.69 0.62 0.60 -0.10 18 9 4 -1
29JUN27 49.00 P 0.00 0.00 0.00 0.77 -0.13 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.96 -0.16 18 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 1.59 -0.22 18 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 2.46 -0.30 18 2 16 +2
29JUN27 57.50 P 0.00 0.00 0.00 3.59 -0.39 18 0 7 0
29JUN27 60.00 P 0.00 0.00 0.00 4.99 -0.46 18 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 6.65 -0.52 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.54 -0.58 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.63 -0.63 19 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.89 -0.66 20 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 15.26 -0.59 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.66 -0.49 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.85 -0.63 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.30 -0.56 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.78 -0.53 25 0 0 0
TOTAL PUT 487 4,190 +100
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$ 19.73
29JUN26 15.00 C 0.00 0.00 0.00 4.83 +0.05 225 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.30 +0.02 192 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.83 +0.08 184 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.73 -0.02 0 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.73 -0.03 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.74 -0.08 30 0 15 0
29JUN26 19.50 C 0.31 0.40 0.31 0.31 -0.16 30 44 148 +44
29JUN26 20.00 C 0.16 0.22 0.12 0.07 -0.14 30 104 737 +67
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 596 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 325 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 280 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 439 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 107 0 331 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 119 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 131 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 143 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 153 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 163 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 173 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 191 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 208 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 216 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 225 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 4.83 +0.01 110 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.30 -0.02 98 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.83 +0.08 92 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.73 -0.03 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.24 -0.04 34 0 21 0
30JUL26 19.00 C 0.88 0.88 0.88 0.82 -0.07 34 30 223 +30
30JUL26 19.50 C 0.00 0.00 0.00 0.55 -0.04 35 0 397 0
30JUL26 20.00 C 0.00 0.00 0.00 0.38 -0.02 35 0 1,165 0
30JUL26 21.00 C 0.20 0.21 0.20 0.18 0.00 35 15 653 0
30JUL26 22.00 C 0.09 0.09 0.09 0.08 0.00 35 15 1,072 0
30JUL26 23.00 C 0.04 0.04 0.04 0.03 0.00 35 15 498 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 221 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 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 53 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.83 +0.01 83 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.30 -0.02 74 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.84 +0.01 70 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.33 +0.08 62 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.73 -0.03 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.29 -0.03 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.99 -0.02 33 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 0.76 -0.01 33 0 80 0
28AUG26 20.00 C 0.58 0.60 0.58 0.58 -0.01 32 30 117 -28
28AUG26 21.00 C 0.00 0.00 0.00 0.33 0.00 32 0 163 0
28AUG26 22.00 C 0.00 0.00 0.00 0.18 0.00 32 0 174 0
28AUG26 23.00 C 0.00 0.00 0.00 0.09 0.00 32 0 57 0
28AUG26 24.00 C 0.00 0.00 0.00 0.05 0.00 33 0 43 0
28AUG26 25.00 C 0.04 0.04 0.04 0.02 0.00 32 15 49 +15
28AUG26 26.00 C 0.03 0.03 0.03 0.01 0.00 32 15 31 +15
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 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 4.83 +0.01 69 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.30 -0.02 61 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.84 0.00 58 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.33 +0.08 51 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.81 +0.06 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.77 -0.01 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.41 0.00 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.18 0.00 32 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 0.97 +0.01 32 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.78 +0.01 31 0 75 0
29SEP26 21.00 C 0.00 0.00 0.00 0.50 +0.01 31 0 291 0
29SEP26 22.00 C 0.00 0.00 0.00 0.30 0.00 31 0 655 0
29SEP26 23.00 C 0.00 0.00 0.00 0.18 0.00 31 0 76 0
29SEP26 24.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 0.00 31 0 67 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 +0.01 32 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 43 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 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 4.83 +0.01 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.30 -0.03 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.84 0.00 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.33 -0.02 36 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.90 +0.06 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.48 -0.02 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.19 -0.03 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.94 -0.02 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.70 -0.02 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.48 -0.03 31 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.30 -0.02 31 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 0.94 -0.02 30 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 0.70 -0.01 31 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.51 -0.01 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.37 -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 0.00 32 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.14 0.00 32 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.10 0.00 32 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 0.00 32 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 0.03 -0.01 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.01 31 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 32 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 4.84 +0.01 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.33 -0.03 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.88 -0.01 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.46 +0.08 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.14 +0.09 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.85 +0.09 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.57 +0.09 31 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 2.32 +0.10 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.09 +0.11 31 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.87 +0.10 31 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.68 +0.16 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.33 +0.14 31 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.05 +0.13 31 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.80 +0.05 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.63 +0.06 30 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.49 +0.05 30 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 0.39 +0.06 31 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.30 +0.06 31 0 17 0
30MAR27 28.00 C 0.00 0.00 0.00 0.23 +0.05 31 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.17 +0.03 31 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.13 +0.03 31 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.84 -0.04 32 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 4.45 0.00 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.03 -0.03 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.68 -0.10 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.48 -0.01 31 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.19 -0.01 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 2.93 -0.02 31 0 0 0
29JUN27 18.50 C 2.50 2.50 2.50 2.68 -0.04 31 10 10 +10
29JUN27 19.00 C 0.00 0.00 0.00 2.45 -0.02 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.24 -0.01 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.03 -0.02 31 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 1.69 -0.01 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.35 -0.05 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.14 +0.03 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.90 0.00 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.73 -0.01 30 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 0.61 +0.01 31 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.49 +0.01 31 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.40 +0.01 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.33 +0.01 31 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.27 0.00 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.21 0.00 31 0 0 0
TOTAL CALL 294 11,772 +153
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.05 32 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.11 29 0 56 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 -0.17 27 0 97 0
29JUN26 19.00 P 0.06 0.06 0.06 0.39 -0.16 26 17 138 -2
29JUN26 19.50 P 0.00 0.00 0.00 0.78 -0.10 22 0 187 0
29JUN26 20.00 P 0.39 0.61 0.39 1.23 -0.05 0 214 703 +113
29JUN26 21.00 P 1.35 1.35 1.35 2.27 +0.08 43 1 705 0
29JUN26 22.00 P 0.00 0.00 0.00 3.17 -0.08 0 0 427 0
29JUN26 23.00 P 0.00 0.00 0.00 4.27 +0.03 73 0 7 0
29JUN26 24.00 P 0.00 0.00 0.00 5.27 +0.18 86 0 31 0
29JUN26 25.00 P 0.00 0.00 0.00 6.08 -0.16 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 7.27 +0.03 110 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.02 +0.02 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 9.27 +0.03 133 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.27 +0.03 144 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.27 +0.03 154 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.26 +0.02 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.26 +0.02 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.26 +0.02 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.26 +0.02 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.26 +0.02 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.26 +0.02 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 18.26 +0.02 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 0.00 34 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 78 0
30JUL26 17.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 208 0
30JUL26 17.50 P 0.00 0.00 0.00 0.30 0.00 34 0 142 0
30JUL26 18.00 P 0.36 0.36 0.36 0.45 0.00 33 6 161 0
30JUL26 18.50 P 0.00 0.00 0.00 0.66 0.00 33 0 106 0
30JUL26 19.00 P 0.00 0.00 0.00 0.91 0.00 33 0 186 0
30JUL26 19.50 P 1.06 1.19 1.06 1.20 0.00 32 26 211 +2
30JUL26 20.00 P 1.37 1.37 1.37 1.54 +0.01 32 1 384 0
30JUL26 21.00 P 0.00 0.00 0.00 2.40 +0.02 34 0 1,179 0
30JUL26 22.00 P 0.00 0.00 0.00 3.21 -0.08 0 0 306 0
30JUL26 23.00 P 0.00 0.00 0.00 4.27 +0.01 33 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 5.27 +0.07 39 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 6.23 -0.01 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 7.27 +0.03 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.21 +0.07 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.27 +0.03 59 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.27 +0.03 63 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.27 +0.03 68 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.26 +0.02 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.05 0.00 33 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.14 0.00 32 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.21 0.00 32 0 15 0
28AUG26 17.00 P 0.00 0.00 0.00 0.31 0.00 31 0 16 0
28AUG26 17.50 P 0.00 0.00 0.00 0.45 +0.01 31 0 19 0
28AUG26 18.00 P 0.00 0.00 0.00 0.62 0.00 31 0 57 0
28AUG26 18.50 P 0.79 0.79 0.79 0.84 +0.01 31 1 56 +1
28AUG26 19.00 P 0.00 0.00 0.00 1.09 +0.01 31 0 67 0
28AUG26 19.50 P 1.43 1.43 1.29 1.38 +0.02 31 60 142 +40
28AUG26 20.00 P 1.64 1.64 1.64 1.70 +0.02 30 4 66 +4
28AUG26 21.00 P 0.00 0.00 0.00 2.44 +0.02 29 0 268 0
28AUG26 22.00 P 0.00 0.00 0.00 3.30 -0.05 26 0 95 0
28AUG26 23.00 P 0.00 0.00 0.00 4.27 +0.01 27 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.27 +0.07 31 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.23 -0.01 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.27 +0.03 40 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.21 +0.07 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.27 +0.03 47 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.27 +0.03 51 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.27 +0.03 54 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.26 +0.02 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29SEP26 16.00 P 0.23 0.23 0.23 0.22 +0.01 31 20 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.31 0.00 30 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.43 +0.01 30 0 25 0
29SEP26 17.50 P 0.00 0.00 0.00 0.59 +0.02 30 0 19 0
29SEP26 18.00 P 0.74 0.74 0.74 0.78 +0.03 30 1 8 -1
29SEP26 18.50 P 0.00 0.00 0.00 1.00 +0.03 30 0 44 0
29SEP26 19.00 P 0.00 0.00 0.00 1.25 +0.03 30 0 27 0
29SEP26 19.50 P 0.00 0.00 0.00 1.53 +0.03 29 0 44 0
29SEP26 20.00 P 0.00 0.00 0.00 1.86 +0.05 30 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 2.60 +0.03 30 0 367 0
29SEP26 22.00 P 0.00 0.00 0.00 3.45 +0.03 31 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 4.27 -0.02 24 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 5.27 +0.07 28 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 6.23 -0.01 0 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 7.27 +0.03 35 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 8.21 +0.07 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 9.27 +0.03 41 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 10.27 +0.03 44 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 11.27 +0.03 47 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 12.26 +0.02 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.26 +0.02 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.26 +0.02 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.26 +0.02 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.26 +0.02 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.26 +0.02 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.26 +0.02 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 0.00 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.40 0.00 31 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.52 0.00 31 0 2 0
30DEC26 16.50 P 0.67 0.67 0.67 0.67 +0.02 32 2 54 -2
30DEC26 17.00 P 0.00 0.00 0.00 0.82 -0.01 31 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 1.01 0.00 31 0 23 0
30DEC26 18.00 P 1.28 1.28 1.28 1.22 +0.01 31 15 29 -11
30DEC26 18.50 P 0.00 0.00 0.00 1.48 +0.05 32 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.72 0.00 31 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 2.00 0.00 31 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 2.31 0.00 31 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 2.99 0.00 31 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 3.81 -0.01 33 0 49 0
30DEC26 23.00 P 0.00 0.00 0.00 4.66 +0.01 34 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 5.52 -0.01 34 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 6.43 +0.04 35 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 7.32 0.00 33 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.31 +0.01 35 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 9.27 +0.03 34 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.27 +0.03 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.27 +0.03 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.26 +0.02 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.26 +0.02 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.26 +0.02 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.26 +0.02 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.26 +0.02 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.26 +0.02 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.26 +0.02 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.47 +0.07 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.59 +0.07 31 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.72 +0.07 31 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.88 +0.07 31 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.06 +0.08 31 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 1.25 +0.06 30 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.48 +0.07 30 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.68 +0.07 30 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.93 +0.06 30 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.26 +0.11 30 0 8 0
30MAR27 20.00 P 0.00 0.00 0.00 2.57 +0.05 30 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 3.26 +0.06 31 0 24 0
30MAR27 22.00 P 0.00 0.00 0.00 4.01 +0.06 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.81 +0.04 32 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 5.65 +0.02 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.49 -0.02 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.43 +0.02 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.36 +0.02 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.27 -0.01 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.27 +0.03 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.27 +0.03 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.26 +0.02 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.26 +0.02 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.26 +0.02 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.26 +0.02 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.26 +0.02 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.26 +0.02 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.65 0.00 31 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 0.77 -0.01 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.93 -0.02 31 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 1.09 -0.03 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.28 -0.04 30 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.48 -0.04 30 0 4 0
29JUN27 18.00 P 0.00 0.00 0.00 1.70 -0.02 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.93 -0.04 30 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 2.18 -0.05 30 0 30 0
29JUN27 19.50 P 2.55 2.55 2.55 2.49 -0.01 30 1 16 +1
29JUN27 20.00 P 0.00 0.00 0.00 2.81 +0.02 31 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.44 -0.02 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.19 +0.01 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.96 +0.02 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.78 +0.02 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.63 +0.02 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.51 +0.02 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.38 -0.01 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.37 +0.05 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.27 0.00 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.27 +0.03 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.26 +0.02 0 0 0 0
TOTAL PUT 369 9,245 +145
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$ 371.20
26JUN26 275.00 C 0.00 0.00 0.00 96.24 -0.93 0 0 0 0
26JUN26 280.00 C 0.00 0.00 0.00 91.24 -1.03 0 0 0 0
26JUN26 285.00 C 0.00 0.00 0.00 86.92 -0.35 198 0 0 0
26JUN26 290.00 C 0.00 0.00 0.00 82.51 +0.27 211 0 0 0
26JUN26 295.00 C 0.00 0.00 0.00 76.25 -1.03 96 0 0 0
26JUN26 300.00 C 0.00 0.00 0.00 71.25 +0.17 88 0 0 0
26JUN26 310.00 C 0.00 0.00 0.00 61.25 +0.16 72 0 0 0
26JUN26 320.00 C 0.00 0.00 0.00 51.26 +0.15 69 0 3 0
26JUN26 330.00 C 0.00 0.00 0.00 41.27 +0.11 59 0 0 0
26JUN26 340.00 C 0.00 0.00 0.00 31.31 +0.05 52 0 0 0
26JUN26 350.00 C 19.77 19.77 17.05 21.44 -0.09 45 58 44 +44
26JUN26 360.00 C 8.20 8.20 8.20 12.31 -0.25 43 5 190 -5
26JUN26 370.00 C 5.20 5.20 2.35 4.11 -0.60 31 46 164 +8
26JUN26 380.00 C 1.18 1.35 0.30 1.40 +0.22 40 617 1,320 -180
26JUN26 390.00 C 0.10 0.25 0.10 0.65 +0.41 51 860 2,115 +590
26JUN26 400.00 C 0.00 0.00 0.00 0.37 +0.33 61 0 300 0
26JUN26 410.00 C 0.00 0.00 0.00 0.25 +0.24 71 0 120 0
26JUN26 420.00 C 0.00 0.00 0.00 0.19 +0.18 82 0 0 0
26JUN26 430.00 C 0.00 0.00 0.00 0.17 +0.16 93 0 0 0
26JUN26 440.00 C 0.00 0.00 0.00 0.15 +0.14 104 0 0 0
26JUN26 450.00 C 0.00 0.00 0.00 0.14 +0.13 114 0 0 0
26JUN26 460.00 C 0.00 0.00 0.00 0.13 +0.12 124 0 0 0
26JUN26 470.00 C 0.00 0.00 0.00 0.12 +0.11 133 0 0 0
26JUN26 480.00 C 0.00 0.00 0.00 0.11 +0.10 142 0 0 0
26JUN26 490.00 C 0.00 0.00 0.00 0.10 +0.09 150 0 0 0
26JUN26 500.00 C 0.00 0.00 0.00 0.09 +0.08 158 0 0 0
26JUN26 510.00 C 0.00 0.00 0.00 0.08 +0.07 165 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 172.12 -0.15 271 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 166.28 -0.99 131 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 161.23 -1.05 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 156.28 -1.00 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 151.29 -0.95 133 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 146.29 -1.00 123 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 141.29 -1.00 109 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 136.29 -1.00 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 131.29 -1.01 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 126.30 -1.00 108 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 121.30 -1.00 99 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 116.30 -1.01 88 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 111.79 -0.52 153 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 106.96 -0.22 153 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 101.31 -1.01 84 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 96.31 -1.01 77 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 92.17 -0.11 138 0 32 0
29JUN26 285.00 C 0.00 0.00 0.00 86.92 -0.41 123 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 82.51 +0.17 132 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 76.32 -1.02 62 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 71.32 -0.99 56 0 238 0
29JUN26 310.00 C 0.00 0.00 0.00 61.34 +0.17 56 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 52.07 +0.62 79 0 3 0
29JUN26 330.00 C 0.00 0.00 0.00 41.41 -0.10 45 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 31.52 +0.07 39 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 21.81 -0.05 34 0 215 0
29JUN26 360.00 C 10.75 10.75 8.61 13.01 -0.08 32 233 1,375 +71
29JUN26 370.00 C 6.40 6.40 3.00 5.10 -0.58 25 1,065 1,762 +401
29JUN26 380.00 C 1.67 2.05 0.55 1.43 -0.54 25 858 3,871 +139
29JUN26 390.00 C 0.38 0.39 0.13 0.65 +0.02 32 282 5,245 +77
29JUN26 400.00 C 0.12 0.15 0.12 0.37 +0.19 38 1,010 4,792 +560
29JUN26 410.00 C 0.10 0.10 0.06 0.25 +0.19 45 114 3,836 -10
29JUN26 420.00 C 0.02 0.02 0.02 0.19 +0.17 51 2 7,980 0
29JUN26 430.00 C 0.07 0.07 0.07 0.17 +0.16 59 1 4,627 -1
29JUN26 440.00 C 0.00 0.00 0.00 0.15 +0.14 65 0 2,530 0
29JUN26 450.00 C 0.00 0.00 0.00 0.14 +0.13 72 0 6,528 0
29JUN26 460.00 C 0.00 0.00 0.00 0.13 +0.12 78 0 6,512 0
29JUN26 470.00 C 0.03 0.03 0.03 0.12 +0.11 84 17 2,878 -17
29JUN26 480.00 C 0.00 0.00 0.00 0.11 +0.10 90 0 4,500 0
29JUN26 490.00 C 0.00 0.00 0.00 0.10 +0.09 95 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.09 +0.08 100 0 2,120 0
29JUN26 510.00 C 0.00 0.00 0.00 0.08 +0.07 104 0 608 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,626 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 104 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 109 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 113 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 117 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 125 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 137 0 100 0
03JUL26 275.00 C 0.00 0.00 0.00 96.60 -0.87 86 0 0 0
03JUL26 280.00 C 0.00 0.00 0.00 92.17 -0.31 101 0 0 0
03JUL26 285.00 C 0.00 0.00 0.00 86.92 -0.47 89 0 0 0
03JUL26 290.00 C 0.00 0.00 0.00 82.51 0.00 97 0 0 0
03JUL26 295.00 C 0.00 0.00 0.00 76.72 -0.72 73 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 71.74 -0.59 69 0 0 0
03JUL26 310.00 C 0.00 0.00 0.00 61.77 +0.47 60 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 52.07 +0.62 57 0 0 0
03JUL26 330.00 C 0.00 0.00 0.00 41.62 +0.11 38 0 0 0
03JUL26 340.00 C 0.00 0.00 0.00 31.87 +0.04 34 0 0 0
03JUL26 350.00 C 19.40 19.40 18.99 22.47 -0.04 31 42 42 +12
03JUL26 360.00 C 14.25 14.25 14.25 14.24 -0.15 30 20 98 +20
03JUL26 370.00 C 5.34 7.50 4.70 6.90 -0.19 26 62 30 +30
03JUL26 380.00 C 3.19 3.40 1.46 2.85 -0.14 26 600 959 +162
03JUL26 390.00 C 0.59 1.24 0.59 0.93 -0.15 26 141 476 +106
03JUL26 400.00 C 0.36 0.36 0.36 0.37 +0.04 28 10 235 +10
03JUL26 410.00 C 0.00 0.00 0.00 0.25 +0.16 33 0 0 0
03JUL26 420.00 C 0.00 0.00 0.00 0.19 +0.17 38 0 0 0
03JUL26 430.00 C 0.00 0.00 0.00 0.17 +0.16 44 0 0 0
03JUL26 440.00 C 0.00 0.00 0.00 0.15 +0.14 48 0 0 0
03JUL26 450.00 C 0.00 0.00 0.00 0.14 +0.13 53 0 0 0
03JUL26 460.00 C 0.00 0.00 0.00 0.13 +0.12 58 0 0 0
03JUL26 470.00 C 0.00 0.00 0.00 0.12 +0.11 63 0 0 0
03JUL26 480.00 C 0.00 0.00 0.00 0.11 +0.10 67 0 0 0
03JUL26 490.00 C 0.00 0.00 0.00 0.10 +0.09 71 0 0 0
03JUL26 500.00 C 0.00 0.00 0.00 0.09 +0.08 74 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 173.38 +1.10 114 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 168.85 +0.94 115 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 163.86 +0.93 111 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 158.88 +0.93 107 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 153.49 +0.52 99 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 148.92 +0.92 100 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 143.56 +0.54 92 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 138.16 +0.11 84 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 133.63 +0.55 86 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 128.48 +0.38 81 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 123.67 +0.53 79 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 118.70 +0.53 76 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 111.83 -1.37 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 108.69 +0.53 69 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 103.72 +0.43 66 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 98.76 +0.47 63 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 94.28 +0.90 64 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 87.87 -0.56 49 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 82.51 -0.17 42 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 76.73 -1.51 0 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 71.75 -1.62 0 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 62.02 -0.32 0 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 52.07 -0.68 0 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 43.68 +0.25 29 0 60 0
30JUL26 340.00 C 0.00 0.00 0.00 34.71 +0.17 28 0 60 0
30JUL26 350.00 C 22.65 22.65 22.65 26.30 +0.03 26 30 61 +30
30JUL26 360.00 C 17.01 19.37 15.64 19.24 0.00 26 143 387 +135
30JUL26 370.00 C 11.02 13.50 9.87 12.53 -0.44 24 176 638 +171
30JUL26 380.00 C 7.68 8.70 6.00 7.95 -0.22 24 554 2,342 +458
30JUL26 390.00 C 5.00 5.33 3.25 4.73 -0.44 24 1,377 2,773 +1,174
30JUL26 400.00 C 2.76 2.95 1.78 2.63 -0.56 23 1,600 7,353 +1,363
30JUL26 410.00 C 1.64 1.64 1.00 1.38 -0.53 23 48 2,974 +16
30JUL26 420.00 C 1.10 1.10 0.60 0.67 -0.45 23 226 2,883 +66
30JUL26 430.00 C 0.00 0.00 0.00 0.31 -0.33 23 0 2,444 0
30JUL26 440.00 C 0.40 0.40 0.40 0.15 -0.24 24 20 1,579 +10
30JUL26 450.00 C 0.00 0.00 0.00 0.14 -0.08 26 0 1,106 0
30JUL26 460.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 1,984 0
30JUL26 470.00 C 0.24 0.24 0.24 0.12 +0.05 31 3 6,504 -3
30JUL26 480.00 C 0.00 0.00 0.00 0.11 +0.07 33 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.10 +0.07 35 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.09 +0.07 37 0 754 0
30JUL26 510.00 C 0.00 0.00 0.00 0.08 +0.07 38 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 0.10 0.10 0.10 0.01 0.00 35 210 361 +180
30JUL26 540.00 C 0.10 0.10 0.10 0.01 0.00 37 60 200 +50
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 38 0 323 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 40 0 103 0
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 45 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 49 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 0.00 173.38 -0.02 80 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 169.46 +1.02 87 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 163.86 +0.38 79 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 158.88 +0.36 76 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 153.52 -0.04 69 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 148.92 +0.32 70 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 144.27 +0.63 70 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 138.16 -0.52 57 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 134.74 +1.01 68 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 128.48 -0.30 55 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 123.67 -0.16 55 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 118.70 -0.18 52 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 113.89 -0.05 51 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 108.94 -0.07 49 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 103.72 -0.36 45 0 0 0
28AUG26 275.00 C 99.16 99.16 99.16 99.05 -0.10 45 20 20 +20
28AUG26 280.00 C 94.26 94.26 93.32 94.28 +0.02 44 60 30 +30
28AUG26 285.00 C 0.00 0.00 0.00 89.53 +0.15 43 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 84.49 -0.02 41 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 79.61 +0.26 39 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 74.83 0.00 37 0 6 0
28AUG26 310.00 C 0.00 0.00 0.00 63.79 +0.17 28 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 54.53 +0.12 27 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 45.62 +0.03 26 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 37.20 -0.11 25 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 29.42 -0.28 25 0 0 0
28AUG26 360.00 C 23.30 23.30 19.99 23.10 -0.30 25 76 275 -76
28AUG26 370.00 C 16.84 16.84 14.60 16.85 -0.69 24 65 979 +30
28AUG26 380.00 C 11.19 12.19 11.19 12.29 -0.29 24 60 1,406 +30
28AUG26 390.00 C 9.00 9.00 6.84 8.74 -0.19 24 155 491 +34
28AUG26 400.00 C 4.66 6.30 4.66 6.08 -0.12 24 132 1,626 +120
28AUG26 410.00 C 4.05 4.47 3.24 4.15 -0.10 24 307 1,060 +195
28AUG26 420.00 C 2.69 2.69 2.28 2.77 -0.01 25 67 1,412 +31
28AUG26 430.00 C 0.00 0.00 0.00 1.83 +0.06 25 0 2,098 0
28AUG26 440.00 C 1.16 1.16 1.16 1.19 +0.09 25 100 1,108 0
28AUG26 450.00 C 0.00 0.00 0.00 0.76 +0.10 25 0 2,386 0
28AUG26 460.00 C 0.00 0.00 0.00 0.49 +0.10 26 0 5,140 0
28AUG26 470.00 C 0.00 0.00 0.00 0.31 +0.08 26 0 1,137 0
28AUG26 480.00 C 0.51 0.51 0.51 0.19 +0.06 26 5 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.12 +0.05 26 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.09 +0.05 27 0 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.08 +0.06 28 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 31 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 0.00 173.87 +0.36 76 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 169.46 +0.91 78 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 163.93 +0.34 71 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 158.98 +0.35 68 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 154.10 +0.43 67 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 149.05 +0.45 64 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 144.27 +0.51 63 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 139.15 +0.47 59 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 134.74 +0.89 60 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 129.32 +0.42 56 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 124.29 +0.35 53 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 119.33 +0.33 51 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 114.48 +0.54 49 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 109.55 +0.54 47 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 103.81 -0.27 41 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 99.05 -0.10 40 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 94.28 -0.18 39 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 89.53 -0.04 39 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 84.58 -0.19 37 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 79.80 +0.26 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 74.83 -0.33 33 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 65.31 +1.60 31 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 54.94 +0.35 26 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 46.26 +0.30 25 0 244 0
29SEP26 340.00 C 35.20 39.00 35.20 39.00 +1.69 26 12 236 +6
29SEP26 350.00 C 30.69 30.69 30.69 30.70 +0.01 24 3 354 -3
29SEP26 360.00 C 25.00 25.00 25.00 24.70 -0.04 25 1 782 0
29SEP26 370.00 C 15.70 19.00 15.70 18.82 -0.19 24 25 899 -15
29SEP26 380.00 C 13.24 15.04 11.99 14.46 0.00 24 144 2,222 -84
29SEP26 390.00 C 9.75 10.77 8.95 10.83 +0.04 24 74 2,523 +4
29SEP26 400.00 C 8.07 8.07 6.20 7.97 -0.10 24 155 4,499 +10
29SEP26 410.00 C 5.12 5.85 4.80 6.04 +0.19 25 74 4,365 +20
29SEP26 420.00 C 4.06 4.30 3.55 4.56 +0.38 25 255 4,319 +111
29SEP26 430.00 C 3.13 3.28 2.58 3.43 +0.50 26 263 2,424 +132
29SEP26 440.00 C 0.00 0.00 0.00 2.63 +0.60 26 0 5,493 0
29SEP26 450.00 C 1.90 1.90 1.90 2.00 +0.62 27 100 2,966 +92
29SEP26 460.00 C 0.00 0.00 0.00 1.50 +0.57 27 0 1,091 0
29SEP26 470.00 C 0.00 0.00 0.00 1.23 +0.60 28 0 2,230 0
29SEP26 480.00 C 0.00 0.00 0.00 0.95 +0.53 29 0 2,187 0
29SEP26 490.00 C 0.00 0.00 0.00 0.75 +0.48 29 0 2,426 0
29SEP26 500.00 C 0.00 0.00 0.00 0.58 +0.41 30 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.45 +0.34 30 0 794 0
29SEP26 520.00 C 0.00 0.00 0.00 0.36 +0.29 31 0 600 0
29SEP26 530.00 C 0.00 0.00 0.00 0.29 +0.24 31 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.23 +0.20 31 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.19 +0.17 32 0 564 0
29SEP26 560.00 C 0.00 0.00 0.00 0.16 +0.15 32 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.12 +0.11 33 0 557 0
29SEP26 580.00 C 0.00 0.00 0.00 0.11 +0.10 33 0 663 0
29SEP26 590.00 C 0.00 0.00 0.00 0.09 +0.08 34 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.07 +0.06 34 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.06 +0.05 35 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.05 +0.04 35 0 60 0
29SEP26 630.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 70 0
30DEC26 200.00 C 0.00 0.00 0.00 173.87 +0.35 58 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 169.46 +0.90 59 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 163.93 +0.33 54 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 158.98 +0.33 52 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 154.10 +0.41 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 149.05 +0.32 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 144.27 +0.49 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 139.15 +0.33 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 134.74 +0.87 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 129.32 +0.37 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 124.29 +0.32 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 119.33 +0.33 39 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 114.48 +0.53 37 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 109.55 +0.54 36 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 104.03 -0.16 32 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 99.37 -0.02 32 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 94.28 -0.37 30 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 89.53 -0.63 29 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 84.58 -0.79 28 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 79.80 -1.12 27 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 76.13 +0.18 28 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 67.80 +1.72 28 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 57.78 -0.20 25 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 50.23 -0.19 25 0 2 0
30DEC26 340.00 C 43.42 43.42 43.42 43.29 -0.13 25 1 291 +1
30DEC26 350.00 C 0.00 0.00 0.00 38.22 +0.26 26 0 91 0
30DEC26 360.00 C 30.38 32.56 29.07 32.53 +0.11 26 88 180 +88
30DEC26 370.00 C 24.24 27.27 24.24 27.25 +0.09 25 120 384 +120
30DEC26 380.00 C 20.90 20.90 20.60 22.90 +0.28 25 2 1,119 +2
30DEC26 390.00 C 0.00 0.00 0.00 18.94 +0.02 25 0 844 0
30DEC26 400.00 C 13.80 15.71 13.80 15.71 -0.01 25 34 2,921 +2
30DEC26 410.00 C 11.00 12.91 11.00 13.01 -0.03 25 32 3,492 +2
30DEC26 420.00 C 0.00 0.00 0.00 10.76 -0.03 25 2 4,197 -2
30DEC26 430.00 C 7.44 7.44 7.44 8.85 -0.04 25 30 1,158 0
30DEC26 440.00 C 7.48 7.48 7.38 7.21 -0.20 26 56 1,067 -50
30DEC26 450.00 C 5.71 6.20 5.71 5.94 -0.27 26 80 1,712 +30
30DEC26 460.00 C 5.06 5.20 5.06 4.78 -0.28 26 11 4,253 0
30DEC26 470.00 C 0.00 0.00 0.00 3.89 -0.33 26 0 476 0
30DEC26 480.00 C 3.60 3.74 3.60 3.13 -0.30 26 10 410 -4
30DEC26 490.00 C 3.30 3.30 3.30 2.53 -0.34 26 3 292 0
30DEC26 500.00 C 2.42 2.42 2.42 1.97 -0.34 26 1 988 +1
30DEC26 510.00 C 0.00 0.00 0.00 1.59 -0.36 26 0 397 0
30DEC26 520.00 C 0.00 0.00 0.00 1.27 -0.32 26 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 1.03 -0.30 26 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 0.83 -0.27 27 0 376 0
30DEC26 550.00 C 0.00 0.00 0.00 0.66 -0.21 26 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 0.53 -0.23 27 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.43 -0.20 27 0 68 0
30DEC26 580.00 C 0.00 0.00 0.00 0.34 -0.18 27 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.27 -0.16 27 0 180 0
30DEC26 600.00 C 0.00 0.00 0.00 0.22 -0.14 27 0 452 0
30DEC26 610.00 C 0.00 0.00 0.00 0.17 -0.13 27 0 120 0
30DEC26 620.00 C 0.00 0.00 0.00 0.14 -0.12 27 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.12 -0.10 27 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 173.87 +0.13 48 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 169.46 +0.68 48 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 163.93 +0.08 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 158.98 +0.12 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 154.10 +0.15 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 149.05 +0.08 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 144.27 +0.24 39 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 139.15 +0.05 37 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 134.74 +0.72 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 129.32 +0.15 34 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 124.29 -0.07 32 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 119.33 -0.40 31 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 114.48 -0.71 30 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 109.55 -1.09 29 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 105.75 -0.37 30 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 101.28 -0.32 30 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 96.94 -0.25 30 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 91.64 -1.27 27 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 86.55 -2.08 26 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 82.49 -1.94 26 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 79.67 -0.66 28 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 71.73 +1.36 27 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 63.34 +0.26 26 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 56.36 -0.01 25 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 50.11 -0.04 25 0 794 0
30MAR27 350.00 C 0.00 0.00 0.00 44.21 -0.06 25 0 0 0
30MAR27 360.00 C 36.15 38.73 35.30 38.58 +0.22 25 270 392 +270
30MAR27 370.00 C 30.47 34.39 30.47 33.38 +0.16 25 77 1,019 +77
30MAR27 380.00 C 28.80 28.80 26.35 28.92 +0.01 25 60 1,119 0
30MAR27 390.00 C 0.00 0.00 0.00 25.43 +0.07 25 0 421 0
30MAR27 400.00 C 20.00 22.40 19.90 22.18 +0.23 25 7 2,903 0
30MAR27 410.00 C 17.00 17.00 16.80 19.61 +0.39 26 51 3,575 +1
30MAR27 420.00 C 0.00 0.00 0.00 17.06 +0.51 26 2 2,409 0
30MAR27 430.00 C 14.00 14.00 14.00 15.10 +0.66 26 12 283 0
30MAR27 440.00 C 0.00 0.00 0.00 13.16 +0.79 26 0 317 0
30MAR27 450.00 C 10.00 10.80 10.00 11.63 +0.85 27 16 594 0
30MAR27 460.00 C 9.00 9.00 9.00 10.21 +1.00 27 7 344 0
30MAR27 470.00 C 0.00 0.00 0.00 8.96 +0.95 27 0 382 0
30MAR27 480.00 C 7.15 7.15 7.15 7.95 +0.77 27 3 362 -3
30MAR27 490.00 C 0.00 0.00 0.00 7.16 +0.89 28 0 631 0
30MAR27 500.00 C 4.85 4.85 4.85 6.36 +0.94 28 10 292 0
30MAR27 510.00 C 0.00 0.00 0.00 5.66 +1.21 29 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 4.96 +1.07 29 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 4.44 +1.00 29 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 3.98 +1.14 29 0 119 0
30MAR27 550.00 C 0.00 0.00 0.00 3.53 +1.05 30 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 3.13 +1.01 30 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 2.84 +0.97 30 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 2.56 +0.97 30 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 2.34 +0.93 31 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 2.05 +0.90 31 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.93 +0.88 31 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 1.76 +0.85 31 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 1.59 +0.81 32 0 177 0
29JUN27 275.00 C 0.00 0.00 0.00 102.52 -0.10 26 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 98.39 +0.01 26 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 93.08 -1.13 24 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 88.99 -1.13 24 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 84.34 -1.94 23 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 81.38 -0.96 24 0 9 0
29JUN27 310.00 C 0.00 0.00 0.00 74.09 -0.63 24 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 67.34 +0.60 24 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 60.49 +0.53 24 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 54.12 +0.26 24 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 49.85 +1.50 25 0 0 0
29JUN27 360.00 C 40.38 40.38 40.00 43.33 0.00 24 20 30 -20
29JUN27 370.00 C 38.66 38.66 38.66 38.68 -0.01 24 1 21 +1
29JUN27 380.00 C 32.79 32.79 32.79 34.40 -0.02 24 5 230 +5
29JUN27 390.00 C 0.00 0.00 0.00 30.86 -0.01 25 0 88 0
29JUN27 400.00 C 25.18 25.18 25.18 27.65 0.00 25 1 73 +1
29JUN27 410.00 C 0.00 0.00 0.00 24.76 +0.01 25 0 161 0
29JUN27 420.00 C 19.43 19.43 19.00 22.24 +0.03 25 40 1,263 0
29JUN27 430.00 C 0.00 0.00 0.00 19.81 +0.03 26 0 115 0
29JUN27 440.00 C 0.00 0.00 0.00 17.89 +0.04 26 0 89 0
29JUN27 450.00 C 13.50 13.50 13.50 15.99 +0.05 26 1 190 -1
29JUN27 460.00 C 12.00 13.40 12.00 14.37 +0.05 26 21 490 -21
29JUN27 470.00 C 11.32 11.32 11.32 12.98 +0.07 27 1 45 0
29JUN27 480.00 C 9.60 9.60 9.46 11.59 +0.08 27 30 108 -20
29JUN27 490.00 C 0.00 0.00 0.00 10.49 +0.07 27 0 5 0
29JUN27 500.00 C 0.00 0.00 0.00 9.51 +0.08 27 0 18 0
29JUN27 510.00 C 0.00 0.00 0.00 8.54 +0.10 28 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 7.72 +0.09 28 0 81 0
29JUN27 530.00 C 5.85 5.85 5.85 7.06 +0.09 28 85 307 +81
TOTAL CALL 13,833 250,378 +6,915
26JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26JUN26 300.00 P 0.01 0.01 0.01 0.01 0.00 97 230 230 +230
26JUN26 310.00 P 0.01 0.01 0.01 0.01 -0.01 83 60 60 +60
26JUN26 320.00 P 0.00 0.00 0.00 0.01 -0.03 69 0 0 0
26JUN26 330.00 P 0.00 0.00 0.00 0.02 -0.06 60 0 0 0
26JUN26 340.00 P 0.20 0.20 0.19 0.06 -0.12 53 2 7 +2
26JUN26 350.00 P 0.32 0.34 0.26 0.18 -0.26 44 105 90 +31
26JUN26 360.00 P 0.95 1.15 0.45 0.68 -0.50 37 133 757 +6
26JUN26 370.00 P 2.50 5.00 2.00 2.66 -0.74 29 329 729 -7
26JUN26 380.00 P 11.00 13.57 11.00 10.19 +0.35 40 292 1,361 -50
26JUN26 390.00 P 19.23 19.23 17.39 19.42 +0.24 51 133 37 -133
26JUN26 400.00 P 0.00 0.00 0.00 29.14 +0.13 61 0 0 -1
26JUN26 410.00 P 0.00 0.00 0.00 40.19 +1.19 104 0 0 0
26JUN26 420.00 P 0.00 0.00 0.00 50.43 +1.43 127 0 0 0
26JUN26 430.00 P 0.00 0.00 0.00 60.62 +1.62 148 0 0 0
26JUN26 440.00 P 0.00 0.00 0.00 68.91 -0.09 104 0 0 0
26JUN26 450.00 P 0.00 0.00 0.00 81.27 +2.27 195 0 0 0
26JUN26 460.00 P 0.00 0.00 0.00 91.56 +2.56 217 0 0 0
26JUN26 470.00 P 0.00 0.00 0.00 98.89 -0.11 135 0 0 0
26JUN26 480.00 P 0.00 0.00 0.00 110.82 +1.82 230 0 0 0
26JUN26 490.00 P 0.00 0.00 0.00 121.52 +2.52 261 0 0 0
26JUN26 500.00 P 0.00 0.00 0.00 130.89 +1.89 259 0 0 0
26JUN26 510.00 P 0.00 0.00 0.00 138.90 -0.10 176 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 142 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 136 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 130 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 125 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 114 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 109 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 104 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 99 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 94 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 89 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 84 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 80 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 75 0 345 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 70 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 66 0 400 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 322 0
29JUN26 310.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 756 0
29JUN26 320.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 980 0
29JUN26 330.00 P 0.00 0.00 0.00 0.08 -0.05 45 0 3,009 0
29JUN26 340.00 P 0.00 0.00 0.00 0.18 -0.10 39 0 2,906 0
29JUN26 350.00 P 0.48 0.48 0.40 0.46 -0.22 34 30 12,083 -27
29JUN26 360.00 P 1.15 1.89 0.83 1.26 -0.43 29 238 15,645 -92
29JUN26 370.00 P 3.00 6.00 3.00 3.51 -0.72 23 718 5,558 -218
29JUN26 380.00 P 8.99 13.00 8.99 10.19 -0.37 26 272 6,170 -8
29JUN26 390.00 P 16.80 23.40 16.75 19.42 -0.10 33 72 6,673 -13
29JUN26 400.00 P 26.82 33.40 26.00 29.14 +0.04 40 1,292 6,222 -547
29JUN26 410.00 P 38.08 42.80 37.00 40.19 +0.92 67 161 2,583 -1,279
29JUN26 420.00 P 53.40 53.40 52.16 50.43 +1.43 81 54 2,423 0
29JUN26 430.00 P 0.00 0.00 0.00 60.62 +1.62 94 0 661 0
29JUN26 440.00 P 0.00 0.00 0.00 68.91 -0.09 68 0 10 0
29JUN26 450.00 P 0.00 0.00 0.00 81.27 +2.27 124 0 0 0
29JUN26 460.00 P 0.00 0.00 0.00 91.56 +2.56 138 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 101.33 +2.33 145 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 110.82 +1.82 146 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 121.52 +2.52 166 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 130.95 +1.95 166 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 140.45 +1.45 165 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 148.80 -0.20 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 158.80 -0.20 0 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 171.61 +2.61 208 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 180.13 +1.13 188 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 190.98 +1.98 212 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 198.80 -0.20 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 210.77 +1.77 222 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 219.65 +0.65 200 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 228.80 -0.20 0 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 240.29 +1.29 230 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 250.94 +1.94 251 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 258.80 -0.20 0 0 0 0
03JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
03JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
03JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
03JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
03JUL26 295.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
03JUL26 300.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
03JUL26 310.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
03JUL26 320.00 P 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
03JUL26 330.00 P 0.00 0.00 0.00 0.19 -0.08 38 0 0 0
03JUL26 340.00 P 0.00 0.00 0.00 0.42 -0.13 34 0 1 0
03JUL26 350.00 P 0.92 0.92 0.92 0.99 -0.22 31 50 81 +50
03JUL26 360.00 P 2.05 2.99 1.87 2.32 -0.30 28 423 913 +176
03JUL26 370.00 P 6.26 6.30 4.33 5.11 -0.38 24 180 248 -97
03JUL26 380.00 P 12.25 14.03 10.04 11.00 -0.39 24 150 100 +46
03JUL26 390.00 P 18.00 18.00 18.00 19.53 +0.01 26 30 82 +22
03JUL26 400.00 P 0.00 0.00 0.00 29.14 -0.02 30 0 0 0
03JUL26 410.00 P 0.00 0.00 0.00 40.19 +0.92 50 0 0 0
03JUL26 420.00 P 0.00 0.00 0.00 50.43 +1.43 61 0 0 0
03JUL26 430.00 P 0.00 0.00 0.00 60.62 +1.62 71 0 0 0
03JUL26 440.00 P 0.00 0.00 0.00 68.91 -0.09 52 0 0 0
03JUL26 450.00 P 0.00 0.00 0.00 81.27 +2.27 93 0 0 0
03JUL26 460.00 P 0.00 0.00 0.00 91.56 +2.56 103 0 0 0
03JUL26 470.00 P 0.00 0.00 0.00 101.33 +2.33 109 0 0 0
03JUL26 480.00 P 0.00 0.00 0.00 110.82 +1.82 110 0 0 0
03JUL26 490.00 P 0.00 0.00 0.00 121.52 +2.52 125 0 0 0
03JUL26 500.00 P 0.00 0.00 0.00 130.95 +1.95 124 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 41 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.06 +0.03 39 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.08 +0.04 38 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.10 +0.04 37 0 21 0
30JUL26 285.00 P 0.00 0.00 0.00 0.14 +0.06 37 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.18 +0.06 36 0 206 0
30JUL26 295.00 P 0.00 0.00 0.00 0.25 +0.08 35 0 38 0
30JUL26 300.00 P 0.00 0.00 0.00 0.33 +0.09 34 0 1,055 0
30JUL26 310.00 P 0.00 0.00 0.00 0.57 +0.12 33 0 393 0
30JUL26 320.00 P 0.00 0.00 0.00 0.92 +0.06 31 0 667 0
30JUL26 330.00 P 1.38 1.42 1.35 1.52 -0.02 29 34 590 +15
30JUL26 340.00 P 2.17 2.82 2.15 2.48 -0.03 28 201 1,450 +88
30JUL26 350.00 P 3.48 4.75 3.35 4.03 -0.15 26 520 1,546 +385
30JUL26 360.00 P 6.62 7.60 5.54 6.31 -0.36 24 229 2,097 +70
30JUL26 370.00 P 9.60 12.02 8.80 9.71 -0.57 23 267 2,553 +86
30JUL26 380.00 P 15.18 17.70 13.95 15.13 -0.78 22 231 2,827 -114
30JUL26 390.00 P 21.80 24.97 20.88 21.83 -1.56 21 276 5,706 +110
30JUL26 400.00 P 32.81 33.41 28.18 29.71 -0.78 20 1,253 5,769 +220
30JUL26 410.00 P 38.12 40.00 37.87 40.19 +0.02 27 91 2,616 +29
30JUL26 420.00 P 47.80 47.80 47.80 50.43 +0.94 32 15 967 -15
30JUL26 430.00 P 0.00 0.00 0.00 60.62 +1.49 38 0 957 -100
30JUL26 440.00 P 0.00 0.00 0.00 68.91 -0.09 30 0 60 0
30JUL26 450.00 P 0.00 0.00 0.00 81.27 +2.27 49 0 1 0
30JUL26 460.00 P 0.00 0.00 0.00 91.56 +2.56 54 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 101.33 +2.33 57 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 110.82 +1.82 58 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 121.52 +2.52 65 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 130.95 +1.95 65 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 140.45 +1.45 65 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 148.81 -0.19 49 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 158.80 -0.20 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 171.61 +2.61 81 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 180.13 +1.13 75 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 190.98 +1.98 83 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 199.48 +0.48 74 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 210.77 +1.77 88 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 219.77 +0.77 82 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 228.84 -0.16 69 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 240.29 +1.29 91 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 250.94 +1.94 99 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 258.84 -0.16 75 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.18 +0.02 30 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.25 +0.03 30 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.34 +0.04 29 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.46 +0.03 29 0 493 0
28AUG26 300.00 P 1.07 1.07 1.00 0.62 +0.03 29 180 426 +51
28AUG26 310.00 P 0.00 0.00 0.00 1.07 0.00 28 0 467 0
28AUG26 320.00 P 2.16 2.20 2.16 1.78 -0.06 27 28 320 +6
28AUG26 330.00 P 2.75 3.32 2.72 2.79 -0.21 26 280 767 +260
28AUG26 340.00 P 4.75 4.93 4.00 4.16 -0.35 25 564 1,378 +278
28AUG26 350.00 P 6.14 7.30 6.14 6.32 -0.46 24 43 8,259 +11
28AUG26 360.00 P 9.03 10.85 9.02 9.24 -0.64 24 49 3,005 +9
28AUG26 370.00 P 14.96 14.96 12.88 13.03 -0.81 23 121 2,230 +91
28AUG26 380.00 P 18.76 19.11 17.77 18.45 -0.70 23 109 3,652 +76
28AUG26 390.00 P 25.07 25.09 25.07 24.88 -0.55 22 13 2,915 +3
28AUG26 400.00 P 31.87 35.20 31.87 32.89 -0.65 23 145 2,298 +94
28AUG26 410.00 P 44.00 44.00 42.75 41.34 -0.28 24 2 1,714 -2
28AUG26 420.00 P 0.00 0.00 0.00 50.43 +0.10 25 0 4,149 0
28AUG26 430.00 P 0.00 0.00 0.00 60.62 +1.09 29 0 1,746 0
28AUG26 440.00 P 0.00 0.00 0.00 69.96 +0.83 30 0 546 0
28AUG26 450.00 P 0.00 0.00 0.00 81.27 +2.27 38 0 496 -90
28AUG26 460.00 P 0.00 0.00 0.00 91.56 +2.56 42 0 60 -30
28AUG26 470.00 P 0.00 0.00 0.00 101.33 +2.33 44 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 110.82 +1.82 45 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 121.52 +2.52 50 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 130.95 +1.95 51 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 140.45 +1.45 51 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 149.96 +0.96 51 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 159.96 +0.96 53 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 171.61 +2.61 63 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 180.13 +1.13 58 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 190.98 +1.98 64 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 199.48 +0.48 58 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 210.77 +1.77 68 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 219.77 +0.77 64 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 228.84 -0.16 56 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 240.29 +1.29 71 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 250.94 +1.94 76 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 258.84 -0.16 60 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 33 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 0.02 +0.01 29 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.05 +0.03 29 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.08 +0.05 29 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.11 +0.06 29 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.16 +0.08 29 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.22 +0.09 28 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.30 +0.12 28 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.41 +0.14 28 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.54 +0.16 28 0 71 0
29SEP26 285.00 P 0.00 0.00 0.00 0.72 +0.20 27 1 247 -1
29SEP26 290.00 P 0.00 0.00 0.00 0.93 +0.21 27 0 321 0
29SEP26 295.00 P 0.00 0.00 0.00 1.22 +0.26 27 0 230 0
29SEP26 300.00 P 2.00 2.21 2.00 1.52 +0.23 27 450 752 +50
29SEP26 310.00 P 3.01 3.01 3.01 2.44 +0.27 26 80 1,051 +50
29SEP26 320.00 P 4.28 4.38 4.28 3.75 +0.26 26 32 4,644 +2
29SEP26 330.00 P 5.92 6.03 5.05 5.41 0.00 25 64 4,505 +60
29SEP26 340.00 P 8.14 8.71 8.14 7.64 -0.35 25 31 2,666 +31
29SEP26 350.00 P 10.31 10.87 10.31 10.49 -0.45 24 46 5,235 -1
29SEP26 360.00 P 16.01 16.01 13.99 14.21 -0.46 23 57 3,973 -22
29SEP26 370.00 P 20.30 20.74 19.00 19.01 -0.63 23 122 6,239 +61
29SEP26 380.00 P 27.29 27.29 27.29 24.77 -0.61 23 22 4,429 +22
29SEP26 390.00 P 35.35 35.35 34.25 32.52 -0.06 24 70 6,025 -50
29SEP26 400.00 P 42.34 42.34 38.45 39.86 -0.12 24 48 4,634 -32
29SEP26 410.00 P 50.51 50.51 50.35 48.30 +0.34 25 51 4,297 -30
29SEP26 420.00 P 0.00 0.00 0.00 57.02 +0.59 26 0 3,799 0
29SEP26 430.00 P 0.00 0.00 0.00 64.98 -0.30 24 0 717 0
29SEP26 440.00 P 0.00 0.00 0.00 74.25 +0.02 24 0 1,806 0
29SEP26 450.00 P 0.00 0.00 0.00 83.85 -0.20 25 0 404 0
29SEP26 460.00 P 0.00 0.00 0.00 94.92 +1.28 32 0 291 0
29SEP26 470.00 P 0.00 0.00 0.00 102.59 -0.73 22 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 112.28 -0.78 0 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 122.09 -0.76 0 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 131.99 -0.28 0 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 141.84 -0.68 0 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 152.12 +0.10 22 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 162.03 +0.10 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 171.95 +0.10 0 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 181.84 +0.15 0 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 191.83 -0.08 0 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 200.82 -0.83 0 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 210.77 -1.00 0 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 221.62 +0.11 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 231.53 +0.10 0 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 241.39 +0.02 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 251.36 +0.06 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 261.30 +0.05 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.04 -0.04 24 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.07 -0.04 25 0 110 0
30DEC26 235.00 P 0.00 0.00 0.00 0.10 -0.07 25 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.14 -0.08 25 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.20 -0.12 25 0 110 0
30DEC26 250.00 P 1.24 1.24 1.24 0.30 -0.11 25 50 250 +50
30DEC26 255.00 P 0.00 0.00 0.00 0.40 -0.16 25 1 79 -1
30DEC26 260.00 P 1.60 1.70 1.60 0.55 -0.17 25 6 189 +6
30DEC26 265.00 P 0.00 0.00 0.00 0.72 -0.23 25 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.95 -0.23 25 0 13 0
30DEC26 275.00 P 2.50 2.50 2.50 1.23 -0.29 25 4 22 +2
30DEC26 280.00 P 2.75 2.95 2.75 1.57 -0.28 25 7 311 +5
30DEC26 285.00 P 0.00 0.00 0.00 1.98 -0.35 25 0 134 0
30DEC26 290.00 P 0.00 0.00 0.00 2.48 -0.34 25 0 501 0
30DEC26 295.00 P 4.15 4.15 4.15 3.04 -0.41 25 50 461 +50
30DEC26 300.00 P 4.85 4.85 4.64 3.75 -0.38 25 70 5,419 +53
30DEC26 310.00 P 0.00 0.00 0.00 5.44 -0.42 25 5 3,264 +5
30DEC26 320.00 P 8.46 8.46 8.46 7.62 -0.42 25 50 1,399 +50
30DEC26 330.00 P 10.31 10.31 10.31 10.14 -0.27 25 50 1,545 +50
30DEC26 340.00 P 13.94 13.94 13.94 12.94 -0.39 24 45 1,724 0
30DEC26 350.00 P 17.42 18.00 17.42 16.56 -0.26 24 47 1,740 +2
30DEC26 360.00 P 21.04 21.04 21.04 20.94 -0.11 24 3 1,831 +3
30DEC26 370.00 P 25.35 25.35 25.35 25.87 -0.01 24 30 1,778 +18
30DEC26 380.00 P 34.00 34.00 33.80 31.33 -0.14 24 2 2,661 0
30DEC26 390.00 P 0.00 0.00 0.00 37.54 -0.39 24 0 1,628 0
30DEC26 400.00 P 46.00 46.00 46.00 44.29 -1.77 23 1 2,091 +1
30DEC26 410.00 P 0.00 0.00 0.00 53.01 -0.20 25 0 2,424 0
30DEC26 420.00 P 63.20 63.20 61.20 62.33 +1.22 27 2 3,457 -1
30DEC26 430.00 P 0.00 0.00 0.00 69.64 +0.24 26 0 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 77.41 +0.22 25 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 83.85 -2.21 20 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 95.05 -0.12 25 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 105.31 +0.80 27 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 114.36 +0.49 27 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 124.03 +0.17 27 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 133.72 +0.95 28 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 143.48 +0.69 29 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 153.70 +1.10 31 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 162.45 +0.16 27 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 173.47 +1.29 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 184.18 +2.31 37 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 191.83 -0.08 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 202.52 +0.79 33 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 212.33 +0.56 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 222.25 +0.67 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 232.19 +0.69 35 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 242.21 +0.79 36 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 252.11 +0.76 37 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 262.04 +0.77 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.05 0.00 25 0 135 0
30MAR27 205.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.11 0.00 25 0 60 0
30MAR27 215.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 160 0
30MAR27 225.00 P 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.37 -0.02 25 0 180 0
30MAR27 235.00 P 0.00 0.00 0.00 0.49 -0.03 25 0 90 0
30MAR27 240.00 P 0.00 0.00 0.00 0.64 -0.03 25 0 93 0
30MAR27 245.00 P 0.00 0.00 0.00 0.82 -0.04 25 0 110 0
30MAR27 250.00 P 0.00 0.00 0.00 1.06 -0.03 25 1 155 +1
30MAR27 255.00 P 0.00 0.00 0.00 1.30 -0.06 25 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.65 -0.06 25 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 2.01 -0.05 25 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 2.47 -0.08 25 1 14 +1
30MAR27 275.00 P 5.00 5.00 5.00 2.90 -0.16 25 4 25 +4
30MAR27 280.00 P 0.00 0.00 0.00 3.56 -0.09 25 0 150 0
30MAR27 285.00 P 6.25 6.25 6.25 4.26 -0.10 25 4 58 +2
30MAR27 290.00 P 0.00 0.00 0.00 4.98 -0.10 26 1 199 -1
30MAR27 295.00 P 8.18 8.18 8.18 5.88 -0.13 26 2 138 0
30MAR27 300.00 P 8.43 8.43 8.43 6.84 -0.13 26 50 258 +50
30MAR27 310.00 P 0.00 0.00 0.00 9.10 -0.16 26 0 67 0
30MAR27 320.00 P 13.80 13.80 13.80 11.73 -0.19 26 50 494 +40
30MAR27 330.00 P 16.67 16.67 16.67 14.97 -0.19 26 50 348 0
30MAR27 340.00 P 0.00 0.00 0.00 18.71 -0.22 26 0 945 0
30MAR27 350.00 P 0.00 0.00 0.00 22.84 -0.25 26 0 656 0
30MAR27 360.00 P 28.20 28.20 27.59 27.66 -0.26 26 3 644 +1
30MAR27 370.00 P 32.30 32.30 32.30 32.69 -0.34 26 3 774 +3
30MAR27 380.00 P 0.00 0.00 0.00 38.37 -0.39 26 0 981 0
30MAR27 390.00 P 0.00 0.00 0.00 44.58 -0.39 26 0 719 0
30MAR27 400.00 P 0.00 0.00 0.00 51.15 -0.81 26 0 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 59.01 +1.13 27 0 3,373 0
30MAR27 420.00 P 0.00 0.00 0.00 66.82 +1.56 27 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 74.54 +0.78 27 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 82.70 +0.92 28 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 90.13 +0.06 27 0 551 0
30MAR27 460.00 P 0.00 0.00 0.00 98.95 +0.25 27 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 107.74 +0.53 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 117.76 +1.80 29 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 126.87 +1.85 29 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 136.16 +1.86 30 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 144.59 +0.99 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 154.03 +0.90 28 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 165.04 +2.26 32 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 174.78 +2.32 32 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 184.18 +1.91 32 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 194.26 +2.22 34 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 202.67 +0.75 30 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 213.60 +1.81 34 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 222.78 +1.10 33 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 232.20 +0.63 31 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 242.26 +0.78 33 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 252.12 +0.73 33 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 262.04 +0.73 34 0 0 0
29JUN27 275.00 P 6.88 6.88 6.88 4.58 -0.06 25 20 82 +20
29JUN27 280.00 P 0.00 0.00 0.00 5.29 -0.06 25 1 175 +1
29JUN27 285.00 P 0.00 0.00 0.00 6.14 -0.08 25 1 13 +1
29JUN27 290.00 P 0.00 0.00 0.00 7.10 -0.08 25 1 112 +1
29JUN27 295.00 P 10.58 10.58 10.58 8.07 -0.08 25 1 18 +1
29JUN27 300.00 P 0.00 0.00 0.00 9.21 -0.11 25 0 326 0
29JUN27 310.00 P 13.75 13.75 13.75 11.74 -0.11 25 50 221 0
29JUN27 320.00 P 16.55 16.55 16.55 14.78 -0.13 25 1 661 0
29JUN27 330.00 P 0.00 0.00 0.00 18.10 -0.15 25 0 348 0
29JUN27 340.00 P 0.00 0.00 0.00 22.09 -0.15 25 0 428 0
29JUN27 350.00 P 27.10 27.10 27.10 26.40 -0.18 26 4 582 +4
29JUN27 360.00 P 32.17 33.30 32.17 31.23 -0.18 26 11 759 +6
29JUN27 370.00 P 38.80 38.80 36.60 36.52 -0.20 26 3 147 0
29JUN27 380.00 P 0.00 0.00 0.00 42.22 -0.20 26 0 147 0
29JUN27 390.00 P 0.00 0.00 0.00 48.52 -0.43 26 0 86 0
29JUN27 400.00 P 0.00 0.00 0.00 55.22 -0.42 26 0 176 0
29JUN27 410.00 P 0.00 0.00 0.00 62.93 +0.12 27 0 104 0
29JUN27 420.00 P 0.00 0.00 0.00 69.43 -0.68 27 0 56 0
29JUN27 430.00 P 0.00 0.00 0.00 78.01 +0.86 28 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 85.87 +0.85 28 0 110 0
29JUN27 450.00 P 0.00 0.00 0.00 94.07 +0.99 28 0 41 0
29JUN27 460.00 P 0.00 0.00 0.00 102.73 +1.37 28 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 111.34 +1.54 29 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 118.91 +0.51 28 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 127.72 +0.55 28 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 137.70 +1.67 29 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 146.00 +0.93 28 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 156.34 +2.07 30 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 165.04 +1.21 29 0 55 0
TOTAL PUT 11,364 261,713 +250
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 5.83 -0.02 103 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.33 -0.02 93 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.83 -0.02 84 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.32 -0.01 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.83 0.00 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.33 0.00 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.83 0.00 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.33 0.00 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.83 -0.01 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.91 -0.03 35 0 30 0
29JUN26 22.00 C 0.21 0.23 0.20 0.27 -0.06 34 27 342 +27
29JUN26 23.00 C 0.03 0.03 0.03 0.04 -0.02 34 12 65 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 117 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 134 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 266 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 103 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 124 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 134 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 152 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 160 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 176 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 184 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.50 - 63 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 4.95 +0.10 51 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.50 +0.13 52 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.00 +0.12 47 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.40 0.00 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.92 0.00 28 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.47 0.00 29 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.04 0.00 29 0 0 0
30JUL26 21.00 C 1.16 1.16 1.16 1.31 -0.03 29 15 30 +15
30JUL26 22.00 C 0.00 0.00 0.00 0.72 -0.03 28 0 1 0
30JUL26 23.00 C 0.31 0.31 0.31 0.36 -0.01 28 20 118 +20
30JUL26 24.00 C 0.19 0.19 0.19 0.16 -0.01 28 25 77 +25
30JUL26 25.00 C 0.00 0.00 0.00 0.07 0.00 29 0 114 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 0.00 30 0 76 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.56 - 49 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 5.05 +0.12 44 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.55 +0.08 40 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.07 +0.11 37 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.49 -0.11 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.04 -0.01 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.61 -0.02 27 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.28 -0.01 30 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 1.56 -0.02 28 0 15 0
28AUG26 22.00 C 0.97 0.97 0.97 0.97 -0.05 27 4 34 +4
28AUG26 23.00 C 0.56 0.56 0.56 0.58 -0.03 27 15 30 +15
28AUG26 24.00 C 0.00 0.00 0.00 0.34 -0.01 27 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 0.18 -0.01 27 0 65 0
28AUG26 26.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 66 0
28AUG26 27.00 C 0.00 0.00 0.00 0.05 0.00 28 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 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 44 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 16.50 C 0.00 0.00 0.00 5.56 - 45 0 0 -
29SEP26 17.00 C 0.00 0.00 0.00 5.05 0.00 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.59 0.00 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.10 0.00 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.52 -0.08 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.08 -0.01 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.67 0.00 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.35 0.00 30 0 0 0
29SEP26 21.00 C 1.58 1.69 1.58 1.65 -0.01 28 131 206 +131
29SEP26 22.00 C 0.00 0.00 0.00 1.10 -0.01 28 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 0.69 -0.02 27 0 45 0
29SEP26 24.00 C 0.51 0.51 0.45 0.42 -0.01 27 22 190 +7
29SEP26 25.00 C 0.00 0.00 0.00 0.24 -0.01 27 0 45 0
29SEP26 26.00 C 0.00 0.00 0.00 0.14 0.00 28 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 0.00 28 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 0.00 28 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 0.00 28 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 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 16.50 C 0.00 0.00 0.00 5.57 - 37 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 5.10 +0.01 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.62 +0.01 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.15 +0.01 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.71 +0.11 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.19 +0.02 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.81 +0.03 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.46 +0.03 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.85 +0.03 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.37 0.00 26 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 0.98 -0.01 26 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 0.70 +0.01 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.34 +0.01 26 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 0.24 +0.01 26 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 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 16.50 C 0.00 0.00 0.00 5.61 - 33 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 5.14 +0.01 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.68 +0.02 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.24 +0.02 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.83 +0.03 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.44 +0.13 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.00 +0.04 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.68 +0.04 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.12 +0.04 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.67 +0.05 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.33 +0.04 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.01 +0.03 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.76 +0.02 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.56 +0.01 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.43 +0.02 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.33 +0.03 26 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 16.50 C 0.00 0.00 0.00 5.67 - 30 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 5.25 -0.01 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.85 0.00 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.45 -0.01 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.09 +0.01 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.73 +0.08 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.39 -0.02 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.07 -0.02 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.49 -0.02 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.02 -0.01 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.66 0.00 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.35 0.00 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.09 0.00 26 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.87 0.00 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.70 0.00 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.55 -0.01 26 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 0.43 0.00 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.27 0.00 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
TOTAL CALL 271 4,144 +244
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 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 76 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 42 0
29JUN26 22.00 P 0.00 0.00 0.00 0.43 -0.05 32 0 460 0
29JUN26 23.00 P 0.00 0.00 0.00 1.22 -0.02 35 0 244 0
29JUN26 24.00 P 0.00 0.00 0.00 2.18 0.00 0 0 486 0
29JUN26 25.00 P 0.00 0.00 0.00 3.18 0.00 0 0 33 0
29JUN26 26.00 P 4.22 4.22 4.22 4.19 +0.01 73 20 594 0
29JUN26 27.00 P 0.00 0.00 0.00 5.19 -0.01 86 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 6.19 -0.06 98 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.19 -0.06 110 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.21 +0.03 137 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.20 -0.05 141 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.18 -0.07 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.19 -0.06 151 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.19 +0.01 161 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.19 +0.01 170 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.19 +0.01 179 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.18 0.00 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 16.18 0.00 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 17.18 -0.07 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 32 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.10 0.00 29 0 79 0
30JUL26 20.00 P 0.00 0.00 0.00 0.17 0.00 29 0 91 0
30JUL26 21.00 P 0.00 0.00 0.00 0.43 0.00 29 0 147 0
30JUL26 22.00 P 0.89 0.89 0.89 0.89 +0.03 30 15 119 +9
30JUL26 23.00 P 0.00 0.00 0.00 1.50 +0.04 29 0 114 0
30JUL26 24.00 P 0.00 0.00 0.00 2.30 0.00 28 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 3.21 0.00 29 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 4.19 +0.01 31 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 5.19 -0.06 37 0 75 -6
30JUL26 28.00 P 0.00 0.00 0.00 6.19 -0.06 42 0 43 0
30JUL26 29.00 P 0.00 0.00 0.00 7.19 -0.06 47 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.21 +0.03 56 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.20 -0.06 59 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 10.18 -0.07 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.19 -0.06 65 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.19 -0.07 68 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 13.19 +0.01 72 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 14.19 -0.07 76 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 15.18 0.00 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.20 -0.01 27 0 34 0
28AUG26 20.00 P 0.00 0.00 0.00 0.31 -0.01 28 0 107 0
28AUG26 21.00 P 0.00 0.00 0.00 0.62 -0.02 28 0 30 0
28AUG26 22.00 P 0.00 0.00 0.00 1.07 +0.01 27 0 110 0
28AUG26 23.00 P 0.00 0.00 0.00 1.66 +0.01 27 0 74 0
28AUG26 24.00 P 0.00 0.00 0.00 2.42 -0.09 27 0 152 0
28AUG26 25.00 P 0.00 0.00 0.00 3.27 +0.06 27 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 4.20 -0.07 27 0 37 0
28AUG26 27.00 P 0.00 0.00 0.00 5.19 -0.06 30 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 6.19 -0.06 34 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.19 -0.06 38 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.21 -0.02 44 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.20 -0.06 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.18 -0.07 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 11.19 -0.06 51 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.19 -0.07 54 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.19 -0.01 57 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.19 -0.07 60 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.18 -0.02 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 - 28 0 0 -
29SEP26 17.00 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 0.00 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.38 0.00 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.52 -0.01 28 0 45 0
29SEP26 20.00 P 0.00 0.00 0.00 0.69 -0.01 28 0 4 0
29SEP26 21.00 P 1.11 1.11 1.11 1.10 +0.02 27 15 33 -15
29SEP26 22.00 P 0.00 0.00 0.00 1.63 -0.01 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 2.31 -0.01 26 0 63 0
29SEP26 24.00 P 0.00 0.00 0.00 3.15 -0.01 27 0 90 0
29SEP26 25.00 P 3.80 3.80 3.80 3.95 +0.06 24 20 84 +20
29SEP26 26.00 P 0.00 0.00 0.00 4.82 -0.07 0 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 5.77 -0.13 0 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 6.75 -0.07 0 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 7.74 -0.07 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 8.73 -0.07 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.73 +0.06 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.71 -0.05 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.75 -0.01 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.70 +0.04 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.68 +0.05 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.71 +0.10 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.60 -0.13 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.69 -0.01 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.64 -0.04 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 - 27 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.52 +0.03 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.67 +0.03 27 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.81 +0.01 26 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.99 0.00 26 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.42 +0.03 26 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 2.02 +0.04 26 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 2.68 +0.04 26 0 107 0
30DEC26 24.00 P 0.00 0.00 0.00 3.41 +0.03 26 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 4.09 +0.03 23 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 4.97 +0.03 23 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 5.81 -0.09 0 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 6.76 -0.10 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.74 -0.09 0 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 8.73 -0.08 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.73 -0.09 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 10.71 -0.10 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.75 -0.04 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.70 -0.08 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.68 -0.09 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.71 -0.06 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.68 -0.06 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.69 -0.05 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.65 -0.08 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.26 - 26 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.44 +0.03 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.56 +0.03 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.70 +0.04 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.86 +0.04 26 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.04 +0.04 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.22 +0.02 25 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.63 0.00 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.23 +0.05 25 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 2.86 +0.13 25 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 3.57 +0.15 25 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 4.22 +0.01 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.05 +0.05 22 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.91 +0.01 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.79 -0.07 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.80 -0.06 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.74 -0.09 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.73 -0.09 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.71 -0.10 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.75 -0.04 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.71 -0.07 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.70 -0.07 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.71 -0.06 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.68 -0.06 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.69 -0.05 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.67 -0.06 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.42 - 26 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 0.52 0.00 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.65 0.00 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.78 -0.01 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.95 0.00 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.12 0.00 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.32 -0.01 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.53 -0.01 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.02 -0.01 27 0 4 0
29JUN27 22.00 P 0.00 0.00 0.00 2.59 -0.01 27 0 23 0
29JUN27 23.00 P 0.00 0.00 0.00 3.21 0.00 27 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.88 0.00 27 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 4.61 0.00 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.40 -0.02 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.23 +0.04 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.10 0.00 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.99 -0.03 26 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.90 -0.07 25 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.86 -0.05 26 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.75 -0.08 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.75 -0.04 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.71 -0.07 0 0 0 0
TOTAL PUT 70 5,188 +8
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$ 148.20
26JUN26 112.50 C 0.00 0.00 0.00 36.21 -0.01 230 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 34.09 +0.37 245 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 31.33 +0.10 210 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 28.80 +0.07 192 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 26.49 +0.26 190 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 23.22 -0.51 67 0 0 0
26JUN26 127.50 C 0.00 0.00 0.00 20.72 -0.51 56 0 0 0
26JUN26 130.00 C 0.00 0.00 0.00 18.23 -0.50 67 0 0 0
26JUN26 132.50 C 0.00 0.00 0.00 15.74 -0.50 63 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 13.25 -0.50 57 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 10.78 -0.51 52 0 0 0
26JUN26 140.00 C 0.00 0.00 0.00 8.35 -0.38 48 0 0 0
26JUN26 142.50 C 0.00 0.00 0.00 6.17 -0.32 52 0 0 0
26JUN26 145.00 C 0.00 0.00 0.00 3.90 -0.38 43 0 154 0
26JUN26 147.50 C 0.00 0.00 0.00 1.99 -0.54 36 1 1,248 0
26JUN26 150.00 C 1.65 1.65 0.81 0.79 -0.61 34 167 651 +89
26JUN26 152.50 C 0.34 0.34 0.34 0.21 -0.50 32 4 556 +1
26JUN26 155.00 C 0.00 0.00 0.00 0.04 -0.30 31 0 61 0
26JUN26 157.50 C 0.07 0.07 0.07 0.01 -0.14 33 101 165 +100
26JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.05 41 0 49 0
26JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 8 0
26JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 88.93 +0.22 434 0 250 0
29JUN26 62.50 C 0.00 0.00 0.00 86.21 -0.02 390 0 136 0
29JUN26 65.00 C 0.00 0.00 0.00 84.07 +0.35 413 0 50 0
29JUN26 67.50 C 0.00 0.00 0.00 81.58 +0.35 397 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 79.08 +0.35 381 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 76.22 0.00 329 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 73.46 -0.27 279 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 71.22 -0.01 302 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 68.82 +0.08 298 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 66.33 +0.10 286 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 64.09 +0.36 294 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 60.97 -0.26 222 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 58.47 -0.27 212 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 55.97 -0.27 201 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 53.84 +0.10 226 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 51.34 +0.09 215 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 48.48 -0.27 172 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 45.98 -0.27 163 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 43.85 +0.10 183 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 40.99 -0.26 145 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 38.49 -0.26 136 0 78 0
29JUN26 112.50 C 0.00 0.00 0.00 36.26 -0.02 147 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 34.09 +0.30 154 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 31.33 +0.04 131 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 28.80 +0.04 120 0 1,846 0
29JUN26 122.50 C 0.00 0.00 0.00 26.49 +0.23 119 0 113 0
29JUN26 125.00 C 0.00 0.00 0.00 23.61 -0.15 92 55 7,012 0
29JUN26 127.50 C 0.00 0.00 0.00 20.81 -0.45 60 0 590 0
29JUN26 130.00 C 0.00 0.00 0.00 18.60 -0.17 74 0 3,410 0
29JUN26 132.50 C 16.76 16.76 16.56 16.14 -0.14 67 100 1,918 +60
29JUN26 135.00 C 13.00 13.00 13.00 13.82 +0.07 65 1 4,564 0
29JUN26 137.50 C 0.00 0.00 0.00 11.32 -0.04 55 0 1,256 0
29JUN26 140.00 C 0.00 0.00 0.00 8.81 +0.08 45 0 2,549 0
29JUN26 142.50 C 7.31 7.31 7.00 6.32 -0.42 35 4 2,536 0
29JUN26 145.00 C 5.10 5.24 4.00 4.18 -0.39 31 100 2,914 -25
29JUN26 147.50 C 3.20 3.20 2.48 2.37 -0.54 28 41 2,961 -38
29JUN26 150.00 C 1.84 1.84 1.12 1.22 -0.41 28 1,061 3,581 -205
29JUN26 152.50 C 0.88 0.95 0.46 0.53 -0.33 27 277 2,386 -39
29JUN26 155.00 C 0.41 0.41 0.20 0.20 -0.21 28 215 2,394 -5
29JUN26 157.50 C 0.13 0.13 0.11 0.07 -0.11 28 30 4,423 -30
29JUN26 160.00 C 0.00 0.00 0.00 0.02 -0.06 28 0 3,424 0
29JUN26 162.50 C 0.03 0.03 0.03 0.01 -0.02 30 1 1,576 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 35 0 924 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,441 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 573 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 101 0 660 0
03JUL26 117.50 C 0.00 0.00 0.00 31.36 +0.07 98 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 29.15 +0.34 100 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 26.49 +0.19 87 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 23.61 -0.19 67 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 20.84 -0.47 44 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 18.60 -0.22 54 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 16.14 -0.21 49 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 13.82 -0.10 47 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 11.32 -0.22 40 0 7 0
03JUL26 140.00 C 0.00 0.00 0.00 8.84 -0.42 33 0 1 0
03JUL26 142.50 C 0.00 0.00 0.00 6.67 -0.46 31 0 0 0
03JUL26 145.00 C 4.79 4.79 4.79 4.78 -0.29 30 30 30 +25
03JUL26 147.50 C 0.00 0.00 0.00 3.00 -0.50 27 1 401 +1
03JUL26 150.00 C 2.51 2.51 2.00 1.76 -0.48 26 103 21 +3
03JUL26 152.50 C 1.50 1.50 1.05 0.94 -0.47 26 112 265 +52
03JUL26 155.00 C 0.86 0.86 0.53 0.43 -0.42 25 188 369 +188
03JUL26 157.50 C 0.32 0.32 0.32 0.17 -0.32 25 50 50 +50
03JUL26 160.00 C 0.13 0.16 0.13 0.06 -0.22 24 60 64 +60
03JUL26 162.50 C 0.00 0.00 0.00 0.02 -0.13 24 0 0 0
03JUL26 165.00 C 0.00 0.00 0.00 0.01 -0.08 26 0 0 0
03JUL26 167.50 C 0.00 0.00 0.00 0.01 -0.04 29 0 0 0
03JUL26 170.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
03JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
03JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
03JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
03JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 79.08 +0.24 136 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 76.22 -0.13 114 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 73.77 -0.09 112 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 71.27 -0.10 106 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 68.82 -0.06 104 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 66.33 -0.04 99 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 64.09 +0.19 104 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 61.33 -0.09 90 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 58.83 0.00 85 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 56.33 -0.11 81 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 53.85 -0.11 78 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 51.36 -0.10 74 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 48.88 -0.09 70 0 0 0
30JUL26 102.50 C 47.43 47.43 47.15 46.52 +0.03 70 23 525 +22
30JUL26 105.00 C 0.00 0.00 0.00 44.02 0.00 66 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 41.61 +0.08 64 0 0 0
30JUL26 110.00 C 39.99 39.99 39.99 38.52 -0.50 35 29 666 0
30JUL26 112.50 C 0.00 0.00 0.00 36.75 +0.16 59 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 34.26 +0.15 56 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 31.81 +0.15 53 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 29.36 +0.15 49 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 26.93 +0.15 47 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 23.78 -0.47 31 0 115 0
30JUL26 127.50 C 0.00 0.00 0.00 21.40 -0.46 31 0 623 0
30JUL26 130.00 C 0.00 0.00 0.00 19.05 -0.46 30 0 335 0
30JUL26 132.50 C 0.00 0.00 0.00 16.77 -0.46 29 0 158 0
30JUL26 135.00 C 0.00 0.00 0.00 14.56 -0.46 29 0 267 0
30JUL26 137.50 C 0.00 0.00 0.00 12.45 -0.47 28 0 597 0
30JUL26 140.00 C 0.00 0.00 0.00 10.45 -0.48 27 0 727 0
30JUL26 142.50 C 9.50 9.50 9.50 8.77 -0.34 28 1 973 0
30JUL26 145.00 C 7.03 7.53 7.02 7.00 -0.20 27 93 986 +27
30JUL26 147.50 C 6.04 6.04 5.32 5.46 -0.26 26 112 1,178 +100
30JUL26 150.00 C 4.16 4.56 4.16 4.21 -0.24 26 28 1,508 +11
30JUL26 152.50 C 3.35 3.45 3.10 3.17 -0.27 25 22 1,019 +8
30JUL26 155.00 C 2.79 2.79 2.43 2.35 -0.27 25 10 705 +5
30JUL26 157.50 C 2.11 2.11 1.78 1.69 -0.26 25 64 1,209 +4
30JUL26 160.00 C 1.55 1.55 1.30 1.20 -0.23 25 26 1,457 0
30JUL26 162.50 C 1.05 1.11 0.91 0.88 -0.15 26 143 2,057 +61
30JUL26 165.00 C 0.00 0.00 0.00 0.61 -0.13 26 0 1,431 0
30JUL26 167.50 C 0.00 0.00 0.00 0.41 -0.12 26 0 2,929 0
30JUL26 170.00 C 0.00 0.00 0.00 0.27 -0.10 26 0 354 0
30JUL26 172.50 C 0.00 0.00 0.00 0.18 -0.07 26 0 238 0
30JUL26 175.00 C 0.00 0.00 0.00 0.11 -0.05 25 0 830 0
30JUL26 177.50 C 0.00 0.00 0.00 0.07 -0.04 26 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 315 0
30JUL26 182.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 79.08 +0.24 103 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 76.44 +0.09 94 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 73.95 -0.05 90 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 71.47 +0.10 86 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 68.99 -0.03 83 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 66.50 +0.13 79 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 64.09 +0.19 78 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 61.54 +0.12 73 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 59.15 +0.22 72 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 56.58 +0.14 67 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 54.09 +0.13 64 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 51.61 +0.15 61 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 49.13 +0.10 58 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 46.66 +0.11 55 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 44.19 +0.10 52 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 41.88 +0.25 52 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 39.43 +0.25 50 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 37.00 +0.25 48 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 34.59 +0.25 46 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 32.19 +0.26 44 0 0 0
28AUG26 120.00 C 29.44 29.44 29.44 29.36 -0.30 37 30 588 -2
28AUG26 122.50 C 0.00 0.00 0.00 27.47 +0.26 40 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 24.42 -0.36 32 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 22.18 -0.33 31 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 19.98 -0.32 31 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 17.85 -0.34 30 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 15.82 -0.34 30 0 260 0
28AUG26 137.50 C 0.00 0.00 0.00 13.87 -0.34 29 0 494 0
28AUG26 140.00 C 12.40 12.40 12.40 12.01 -0.39 29 1 572 0
28AUG26 142.50 C 0.00 0.00 0.00 10.31 -0.41 28 0 330 0
28AUG26 145.00 C 0.00 0.00 0.00 8.82 -0.07 28 0 459 0
28AUG26 147.50 C 8.10 8.10 8.10 7.40 -0.17 28 4 2,127 0
28AUG26 150.00 C 6.90 6.90 6.43 6.11 -0.29 27 545 1,543 +485
28AUG26 152.50 C 5.69 5.69 5.38 5.01 -0.27 27 2 538 +1
28AUG26 155.00 C 4.30 4.30 4.30 4.05 -0.36 27 4 1,156 +4
28AUG26 157.50 C 0.00 0.00 0.00 3.21 -0.37 26 0 664 0
28AUG26 160.00 C 2.75 2.75 2.75 2.55 -0.37 26 5 713 0
28AUG26 162.50 C 0.00 0.00 0.00 1.98 -0.39 26 0 867 0
28AUG26 165.00 C 1.77 1.77 1.77 1.51 -0.41 26 3 948 +3
28AUG26 167.50 C 0.00 0.00 0.00 1.13 -0.38 25 0 325 0
28AUG26 170.00 C 1.18 1.21 1.18 0.85 -0.31 25 51 261 +51
28AUG26 172.50 C 0.89 0.97 0.89 0.62 -0.29 25 31 118 +1
28AUG26 175.00 C 0.75 0.75 0.74 0.44 -0.25 25 90 99 +83
28AUG26 177.50 C 0.73 0.73 0.73 0.31 -0.21 25 2 10 +2
28AUG26 180.00 C 0.55 0.55 0.55 0.22 -0.17 25 16 51 +16
28AUG26 182.50 C 0.00 0.00 0.00 0.15 -0.14 24 0 6 0
28AUG26 185.00 C 0.40 0.40 0.40 0.10 -0.11 24 50 87 +50
28AUG26 187.50 C 0.00 0.00 0.00 0.06 -0.09 24 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.05 -0.06 24 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.03 -0.05 24 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 5 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 79.08 +0.24 86 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 76.45 +0.10 79 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 73.97 -0.03 76 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 71.49 +0.11 73 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 69.00 -0.02 70 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 66.52 +0.10 67 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 64.09 +0.05 65 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 61.55 0.00 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 59.15 +0.09 60 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 56.60 +0.11 56 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 54.09 +0.07 53 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 51.61 +0.15 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 49.13 +0.06 48 0 236 0
29SEP26 102.50 C 0.00 0.00 0.00 46.84 +0.24 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 44.38 +0.24 46 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 41.96 +0.26 44 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 39.54 +0.26 43 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 37.14 +0.26 41 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 34.79 +0.27 40 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 32.48 +0.29 38 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 29.92 +0.18 35 0 1,297 0
29SEP26 122.50 C 0.00 0.00 0.00 27.76 +0.15 35 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 24.73 -0.78 29 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 22.56 -0.49 28 0 396 0
29SEP26 130.00 C 22.00 22.00 21.75 19.98 -1.09 25 31 409 +30
29SEP26 132.50 C 19.94 20.00 19.94 19.03 +0.65 30 79 706 -11
29SEP26 135.00 C 17.93 17.93 17.93 17.02 -0.14 30 12 1,265 -12
29SEP26 137.50 C 0.00 0.00 0.00 14.73 -0.48 27 0 1,059 0
29SEP26 140.00 C 0.00 0.00 0.00 13.01 -0.45 27 0 9,725 0
29SEP26 142.50 C 0.00 0.00 0.00 11.40 -0.47 27 0 1,304 0
29SEP26 145.00 C 10.62 10.62 10.57 10.12 -0.09 27 2 10,291 -1
29SEP26 147.50 C 9.08 9.08 9.08 8.66 -0.17 27 30 922 0
29SEP26 150.00 C 8.14 8.14 7.83 7.45 -0.22 26 60 2,110 +30
29SEP26 152.50 C 0.00 0.00 0.00 6.36 -0.18 26 0 373 0
29SEP26 155.00 C 5.64 5.69 5.64 5.39 -0.17 26 10 849 0
29SEP26 157.50 C 0.00 0.00 0.00 4.55 -0.21 26 0 777 0
29SEP26 160.00 C 0.00 0.00 0.00 3.81 -0.22 26 0 886 0
29SEP26 162.50 C 0.00 0.00 0.00 3.15 -0.22 26 0 868 0
29SEP26 165.00 C 2.68 2.75 2.68 2.65 -0.19 26 70 8,394 +70
29SEP26 167.50 C 2.30 2.30 2.30 2.18 -0.18 26 60 710 +18
29SEP26 170.00 C 2.04 2.04 1.90 1.78 -0.19 26 90 215 +30
29SEP26 172.50 C 1.70 1.70 1.70 1.43 -0.20 26 30 136 0
29SEP26 175.00 C 0.00 0.00 0.00 1.16 -0.16 26 0 278 0
29SEP26 177.50 C 1.07 1.07 1.07 0.91 -0.16 26 30 249 0
29SEP26 180.00 C 0.89 0.89 0.89 0.74 -0.12 26 100 136 +70
29SEP26 182.50 C 0.00 0.00 0.00 0.57 -0.11 25 0 3 0
29SEP26 185.00 C 0.00 0.00 0.00 0.46 -0.08 25 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 0.35 -0.08 25 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.27 -0.06 25 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.21 -0.05 25 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.16 -0.04 25 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.12 -0.03 25 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 79.08 +0.10 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 76.57 +0.21 57 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 73.97 -0.03 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 71.49 +0.09 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 69.03 -0.02 48 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 66.58 -0.01 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 64.13 +0.09 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 61.87 +0.28 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 59.43 +0.27 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 57.05 +0.31 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 54.67 +0.31 41 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 52.31 +0.33 40 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 49.95 +0.32 39 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 47.61 +0.32 37 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 45.28 +0.32 36 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 42.98 +0.33 36 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 40.69 +0.34 35 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 38.42 +0.33 34 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 36.18 +0.33 33 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 34.00 +0.34 32 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 31.83 +0.35 31 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 29.72 +0.35 31 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 27.66 +0.38 30 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 25.25 -0.25 28 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 23.32 -0.27 28 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 21.52 -0.25 28 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 19.74 -0.27 27 0 1,302 0
30DEC26 137.50 C 0.00 0.00 0.00 18.05 -0.27 27 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 16.44 -0.29 27 0 755 0
30DEC26 142.50 C 0.00 0.00 0.00 14.88 -0.29 26 0 1,304 0
30DEC26 145.00 C 0.00 0.00 0.00 13.33 -0.11 26 0 685 0
30DEC26 147.50 C 0.00 0.00 0.00 11.94 -0.18 26 0 308 0
30DEC26 150.00 C 11.00 11.00 11.00 10.77 -0.10 25 1 2,000 0
30DEC26 152.50 C 0.00 0.00 0.00 9.65 -0.04 25 0 263 0
30DEC26 155.00 C 0.00 0.00 0.00 8.61 -0.07 25 0 231 0
30DEC26 157.50 C 0.00 0.00 0.00 7.69 -0.06 25 0 483 0
30DEC26 160.00 C 7.18 7.18 7.05 6.85 -0.02 25 60 2,352 +60
30DEC26 162.50 C 0.00 0.00 0.00 6.00 -0.11 25 0 925 0
30DEC26 165.00 C 0.00 0.00 0.00 5.39 -0.03 25 0 304 0
30DEC26 167.50 C 0.00 0.00 0.00 4.66 -0.15 25 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 4.21 -0.05 25 0 485 0
30DEC26 172.50 C 0.00 0.00 0.00 3.71 -0.06 25 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 3.21 -0.11 25 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 2.78 -0.10 25 0 352 0
30DEC26 180.00 C 0.00 0.00 0.00 2.43 -0.09 25 0 70 0
30DEC26 182.50 C 0.00 0.00 0.00 2.07 -0.09 25 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 1.79 -0.01 25 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 1.54 -0.01 25 0 130 0
30DEC26 190.00 C 0.00 0.00 0.00 1.29 0.00 25 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 1.12 0.00 25 0 100 0
30DEC26 195.00 C 1.22 1.22 1.22 0.94 0.00 25 30 44 -26
30DEC26 197.50 C 1.06 1.06 1.06 0.79 0.00 24 30 60 -30
30DEC26 200.00 C 0.00 0.00 0.00 0.65 -0.02 24 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.46 0.00 24 0 36 0
30DEC26 210.00 C 0.00 0.00 0.00 0.31 0.00 24 0 606 0
30MAR27 70.00 C 0.00 0.00 0.00 79.23 +0.11 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 76.82 +0.12 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 74.41 +0.12 42 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 71.98 +0.09 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 69.60 +0.08 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 67.24 +0.10 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 64.87 +0.10 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 62.32 -0.11 35 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 60.16 +0.09 37 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 57.83 +0.10 36 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 55.51 +0.12 35 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 53.19 +0.12 34 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 50.88 +0.12 34 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 48.61 +0.14 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 46.36 +0.16 32 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 44.21 +0.25 32 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 42.06 +0.32 32 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 39.88 +0.33 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 37.73 +0.33 30 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 35.62 +0.35 30 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 33.55 +0.36 29 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 31.38 +0.24 28 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 29.41 +0.24 28 0 1,156 0
30MAR27 127.50 C 0.00 0.00 0.00 27.48 +0.25 28 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 25.60 -0.48 27 0 621 0
30MAR27 132.50 C 0.00 0.00 0.00 23.64 -0.74 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 22.04 -0.70 26 0 782 0
30MAR27 137.50 C 0.00 0.00 0.00 20.55 -0.67 26 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 19.07 -0.64 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 17.74 -0.57 26 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 15.96 -0.51 25 0 861 0
30MAR27 147.50 C 14.46 14.60 14.46 14.72 -0.45 25 2 184 0
30MAR27 150.00 C 0.00 0.00 0.00 13.66 -0.38 26 0 473 0
30MAR27 152.50 C 0.00 0.00 0.00 12.60 -0.34 26 0 164 0
30MAR27 155.00 C 0.00 0.00 0.00 11.58 -0.31 26 0 110 0
30MAR27 157.50 C 0.00 0.00 0.00 10.70 -0.32 26 0 8 0
30MAR27 160.00 C 0.00 0.00 0.00 9.82 -0.34 26 0 108 0
30MAR27 162.50 C 0.00 0.00 0.00 8.98 -0.31 26 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 8.28 -0.31 26 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 7.58 -0.32 26 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 6.89 -0.31 26 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 6.34 -0.29 26 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 5.79 -0.30 26 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 5.24 -0.31 26 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 4.79 -0.27 26 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 4.38 -0.28 26 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 3.96 -0.29 26 0 66 0
30MAR27 187.50 C 0.00 0.00 0.00 3.58 -0.39 26 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 3.28 -0.35 26 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 2.98 -0.35 26 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.75 -0.28 27 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 2.50 -0.22 27 0 100 0
30MAR27 200.00 C 0.00 0.00 0.00 2.28 -0.22 27 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 1.84 -0.23 27 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 1.52 -0.19 27 0 252 0
29JUN27 105.00 C 0.00 0.00 0.00 46.67 +0.40 26 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 44.47 +0.39 26 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 42.30 +0.39 26 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 40.18 +0.28 26 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 38.09 +0.12 25 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 36.05 +0.02 25 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 34.11 -0.07 25 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 32.14 -0.24 25 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 29.86 -0.71 24 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 28.14 -0.76 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 27.34 +0.10 26 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 25.67 -0.70 26 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 24.18 -0.65 26 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 22.69 -0.60 26 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 21.21 -0.54 26 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 19.91 -0.47 26 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 18.06 -0.39 25 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 16.80 -0.33 25 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 15.72 -0.25 25 0 21 0
29JUN27 152.50 C 0.00 0.00 0.00 14.64 -0.20 25 0 20 0
29JUN27 155.00 C 0.00 0.00 0.00 13.52 -0.24 25 0 25 0
29JUN27 157.50 C 0.00 0.00 0.00 12.56 -0.25 25 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 11.62 -0.29 25 0 77 0
29JUN27 162.50 C 0.00 0.00 0.00 10.68 -0.34 25 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 9.85 -0.33 25 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 9.08 -0.38 25 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 8.31 -0.43 25 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 7.59 -0.43 24 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 6.98 -0.45 24 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 6.37 -0.49 24 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 5.76 -0.53 24 0 0 0
TOTAL CALL 4,814 170,456 +1,447
26JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
26JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
26JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 86 0 59 0
26JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 68 0 74 0
26JUN26 132.50 P 0.00 0.00 0.00 0.02 +0.01 64 0 319 0
26JUN26 135.00 P 0.03 0.03 0.02 0.03 0.00 57 200 387 +132
26JUN26 137.50 P 0.00 0.00 0.00 0.06 0.00 53 0 172 0
26JUN26 140.00 P 0.12 0.14 0.08 0.12 -0.02 48 175 450 +115
26JUN26 142.50 P 0.17 0.21 0.17 0.26 -0.06 44 64 341 +62
26JUN26 145.00 P 0.53 0.53 0.36 0.56 -0.14 39 26 465 +8
26JUN26 147.50 P 0.85 1.17 0.85 1.17 -0.25 34 9 1,562 +6
26JUN26 150.00 P 1.78 1.94 1.78 2.47 -0.33 31 65 93 +4
26JUN26 152.50 P 4.21 4.21 4.21 4.35 -0.29 24 17 17 +17
26JUN26 155.00 P 0.00 0.00 0.00 6.82 0.00 30 0 0 0
26JUN26 157.50 P 0.00 0.00 0.00 9.30 +0.37 0 0 0 0
26JUN26 160.00 P 0.00 0.00 0.00 11.80 +0.45 0 0 0 0
26JUN26 162.50 P 0.00 0.00 0.00 14.30 +0.49 0 0 0 0
26JUN26 165.00 P 0.00 0.00 0.00 16.80 +0.50 0 0 0 0
26JUN26 167.50 P 0.00 0.00 0.00 19.30 +0.50 0 0 0 0
26JUN26 170.00 P 0.00 0.00 0.00 21.80 +0.50 0 0 0 0
26JUN26 172.50 P 0.00 0.00 0.00 24.30 +0.50 0 0 0 0
26JUN26 175.00 P 0.00 0.00 0.00 26.80 +0.50 0 0 0 0
26JUN26 177.50 P 0.00 0.00 0.00 29.30 +0.50 0 0 0 0
26JUN26 180.00 P 0.00 0.00 0.00 31.80 +0.45 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 258 0 876 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 247 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 236 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 225 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 215 0 1,347 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 206 0 606 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 196 0 710 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 187 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 179 0 1,708 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 170 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 162 0 4,613 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 154 0 7,798 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 146 0 4,730 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 139 0 1,808 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 131 0 3,000 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 124 0 1,286 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 117 0 5,402 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 111 0 3,634 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 104 0 836 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1,581 0
29JUN26 110.00 P 0.02 0.02 0.02 0.01 0.00 91 750 5,679 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 85 0 2,892 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5,052 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2,875 0
29JUN26 120.00 P 0.03 0.03 0.03 0.02 +0.01 71 3 3,496 -3
29JUN26 122.50 P 0.00 0.00 0.00 0.03 +0.02 68 0 2,337 0
29JUN26 125.00 P 0.06 0.06 0.05 0.05 +0.04 66 77 9,223 +6
29JUN26 127.50 P 0.00 0.00 0.00 0.06 +0.05 60 0 3,433 0
29JUN26 130.00 P 0.07 0.08 0.05 0.08 +0.07 56 75 3,372 -1
29JUN26 132.50 P 0.00 0.00 0.00 0.11 +0.09 52 0 3,527 0
29JUN26 135.00 P 0.12 0.12 0.11 0.16 +0.12 48 67 4,875 -37
29JUN26 137.50 P 0.15 0.18 0.15 0.23 +0.13 43 332 3,587 -174
29JUN26 140.00 P 0.29 0.29 0.22 0.35 +0.12 39 296 3,005 -45
29JUN26 142.50 P 0.35 0.50 0.35 0.57 +0.08 35 548 2,769 +90
29JUN26 145.00 P 0.63 0.81 0.59 0.92 -0.05 31 1,224 2,217 -262
29JUN26 147.50 P 1.09 1.56 1.09 1.55 -0.23 27 131 1,768 +24
29JUN26 150.00 P 2.08 2.50 2.08 2.88 -0.13 26 95 870 -19
29JUN26 152.50 P 4.15 4.16 4.15 4.66 -0.11 25 90 161 +34
29JUN26 155.00 P 5.75 5.75 5.75 6.97 +0.15 28 5 674 +5
29JUN26 157.50 P 0.00 0.00 0.00 9.34 +0.40 28 0 56 0
29JUN26 160.00 P 0.00 0.00 0.00 11.80 +0.45 0 0 1,276 0
29JUN26 162.50 P 0.00 0.00 0.00 14.30 +0.49 0 0 106 0
29JUN26 165.00 P 0.00 0.00 0.00 16.80 +0.50 0 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 19.30 +0.50 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 21.80 +0.50 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 24.30 +0.50 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 26.80 +0.50 0 0 29 0
29JUN26 177.50 P 0.00 0.00 0.00 29.30 +0.16 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 31.80 +0.45 0 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 34.30 +0.48 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 36.80 +0.48 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 39.30 +0.48 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 41.80 +0.48 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 44.30 +0.48 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 46.80 +0.17 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 49.30 +0.48 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 51.80 +0.48 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 56.80 +0.48 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 61.80 +0.48 0 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 0.05 +0.04 49 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 0.06 +0.05 45 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 0.09 +0.06 42 0 5 0
03JUL26 132.50 P 0.12 0.19 0.12 0.14 +0.08 40 53 53 +53
03JUL26 135.00 P 0.00 0.00 0.00 0.22 +0.10 38 0 22 0
03JUL26 137.50 P 0.27 0.27 0.27 0.33 +0.09 35 3 4 +3
03JUL26 140.00 P 0.40 0.46 0.40 0.53 +0.06 33 10 37 0
03JUL26 142.50 P 0.66 0.80 0.66 0.84 -0.01 31 44 211 +42
03JUL26 145.00 P 1.03 1.20 1.03 1.34 -0.13 29 27 81 +2
03JUL26 147.50 P 2.01 2.01 2.01 2.12 -0.25 26 30 427 0
03JUL26 150.00 P 3.25 3.25 3.25 3.35 -0.25 25 1 25 +1
03JUL26 152.50 P 4.89 4.89 4.89 5.05 -0.26 25 30 30 +30
03JUL26 155.00 P 0.00 0.00 0.00 7.14 +0.06 25 0 0 0
03JUL26 157.50 P 0.00 0.00 0.00 9.39 +0.17 24 0 0 0
03JUL26 160.00 P 0.00 0.00 0.00 11.81 +0.31 24 0 0 0
03JUL26 162.50 P 0.00 0.00 0.00 14.30 +0.42 0 0 0 0
03JUL26 165.00 P 0.00 0.00 0.00 16.80 +0.47 0 0 0 0
03JUL26 167.50 P 0.00 0.00 0.00 19.30 +0.50 0 0 0 0
03JUL26 170.00 P 0.00 0.00 0.00 21.80 +0.50 0 0 0 0
03JUL26 172.50 P 0.00 0.00 0.00 24.30 +0.50 0 0 0 0
03JUL26 175.00 P 0.00 0.00 0.00 26.80 +0.42 0 0 0 0
03JUL26 177.50 P 0.00 0.00 0.00 29.30 +0.16 0 0 0 0
03JUL26 180.00 P 0.00 0.00 0.00 31.80 +0.43 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 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 52 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 44 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 0.02 +0.01 36 0 3,582 0
30JUL26 112.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 5,242 0
30JUL26 117.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 859 0
30JUL26 120.00 P 0.27 0.27 0.27 0.10 +0.02 33 1 896 -1
30JUL26 122.50 P 0.32 0.32 0.32 0.16 +0.04 32 2 809 -2
30JUL26 125.00 P 0.37 0.37 0.37 0.24 +0.05 32 1 3,865 +1
30JUL26 127.50 P 0.40 0.50 0.40 0.35 +0.06 31 13 2,030 +13
30JUL26 130.00 P 0.68 0.68 0.68 0.51 +0.06 30 6 3,029 +5
30JUL26 132.50 P 0.75 0.80 0.75 0.72 +0.05 30 14 2,335 +12
30JUL26 135.00 P 0.96 1.09 0.94 1.01 +0.04 29 139 2,209 +36
30JUL26 137.50 P 1.24 1.30 1.22 1.33 -0.04 28 8 1,943 0
30JUL26 140.00 P 1.65 1.86 1.65 1.84 -0.06 27 13 1,360 +9
30JUL26 142.50 P 2.30 2.40 2.23 2.43 -0.15 26 60 1,281 +55
30JUL26 145.00 P 3.00 3.20 3.00 3.21 -0.21 26 14 1,133 +4
30JUL26 147.50 P 3.76 4.14 3.76 4.20 -0.24 25 17 1,381 +11
30JUL26 150.00 P 4.86 5.37 4.86 5.45 -0.22 25 214 610 +135
30JUL26 152.50 P 6.25 6.81 6.25 6.89 -0.22 24 801 920 +738
30JUL26 155.00 P 7.70 8.05 7.70 8.63 -0.19 24 205 679 +205
30JUL26 157.50 P 0.00 0.00 0.00 10.68 +0.23 25 0 8 0
30JUL26 160.00 P 12.13 12.13 12.13 12.71 +0.28 25 1 33 +1
30JUL26 162.50 P 0.00 0.00 0.00 14.86 +0.33 25 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 17.12 +0.38 25 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 19.45 +0.41 25 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 21.86 +0.45 26 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 24.31 +0.47 25 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 26.80 +0.42 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 29.30 +0.16 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 31.80 +0.43 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 34.30 +0.43 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 36.80 +0.45 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 39.30 +0.43 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 41.80 +0.43 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 44.30 +0.44 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 46.80 +0.17 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 49.30 +0.45 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 51.80 +0.45 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 56.80 +0.45 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 61.80 +0.45 0 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 57 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 0.02 +0.01 39 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.03 +0.02 38 0 41 0
28AUG26 100.00 P 0.00 0.00 0.00 0.05 +0.03 38 0 906 0
28AUG26 102.50 P 0.00 0.00 0.00 0.06 +0.03 37 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 0.08 +0.04 36 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.12 +0.06 36 0 711 0
28AUG26 110.00 P 0.36 0.36 0.36 0.17 +0.08 35 1 828 0
28AUG26 112.50 P 0.00 0.00 0.00 0.23 +0.10 35 0 132 0
28AUG26 115.00 P 0.00 0.00 0.00 0.31 +0.11 34 0 309 0
28AUG26 117.50 P 0.00 0.00 0.00 0.42 +0.13 33 0 847 0
28AUG26 120.00 P 0.00 0.00 0.00 0.57 +0.17 33 0 1,295 0
28AUG26 122.50 P 0.86 0.86 0.86 0.75 +0.19 33 2 1,064 +2
28AUG26 125.00 P 1.07 1.07 1.07 0.96 +0.18 32 1 1,819 0
28AUG26 127.50 P 1.33 1.33 1.33 1.25 +0.20 31 1 922 -1
28AUG26 130.00 P 1.48 1.60 1.45 1.57 +0.20 31 18 970 +15
28AUG26 132.50 P 1.85 1.86 1.85 1.92 +0.11 30 100 1,441 +59
28AUG26 135.00 P 2.22 2.22 2.22 2.38 +0.05 29 1 1,372 0
28AUG26 137.50 P 2.85 2.85 2.85 2.94 0.00 29 4 956 +4
28AUG26 140.00 P 0.00 0.00 0.00 3.60 -0.09 28 0 1,185 0
28AUG26 142.50 P 0.00 0.00 0.00 4.40 -0.11 27 0 641 0
28AUG26 145.00 P 0.00 0.00 0.00 5.31 -0.16 27 0 731 0
28AUG26 147.50 P 6.09 6.09 6.09 6.38 -0.18 26 2 270 +2
28AUG26 150.00 P 7.47 7.47 7.47 7.52 -0.30 25 30 240 +30
28AUG26 152.50 P 8.89 8.89 8.89 8.94 -0.30 25 30 229 +30
28AUG26 155.00 P 0.00 0.00 0.00 10.80 +0.04 26 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 12.50 +0.02 26 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 14.36 +0.05 26 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 16.33 +0.12 26 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 18.37 +0.12 25 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 20.51 +0.15 25 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 22.74 +0.22 25 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 25.02 +0.25 25 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 26.92 -0.36 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 29.72 +0.09 25 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 32.12 +0.13 24 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 34.55 +0.15 24 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 37.00 +0.18 24 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 39.46 +0.21 24 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 41.93 +0.24 24 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 44.40 +0.26 23 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 46.88 +0.25 22 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 49.37 +0.31 23 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 51.86 +0.30 24 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 56.83 +0.31 0 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 61.81 +0.32 0 0 0 0
29SEP26 70.00 P 0.10 0.10 0.10 0.01 0.00 49 99 829 +60
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 0.18 0.18 0.18 0.01 0.00 38 1 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,560 0
29SEP26 87.50 P 0.18 0.18 0.18 0.01 0.00 35 25 700 +25
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 0.04 +0.01 32 0 548 0
29SEP26 100.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 740 0
29SEP26 102.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 1,938 0
29SEP26 105.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 3,268 0
29SEP26 107.50 P 0.53 0.53 0.53 0.17 +0.01 31 15 735 0
29SEP26 110.00 P 0.00 0.00 0.00 0.23 0.00 30 0 4,935 0
29SEP26 112.50 P 0.00 0.00 0.00 0.33 +0.01 30 0 3,804 0
29SEP26 115.00 P 0.00 0.00 0.00 0.45 +0.02 30 0 2,519 0
29SEP26 117.50 P 0.00 0.00 0.00 0.60 +0.01 30 0 1,877 0
29SEP26 120.00 P 0.00 0.00 0.00 0.80 +0.03 30 0 1,492 0
29SEP26 122.50 P 0.00 0.00 0.00 1.02 +0.02 29 0 5,020 0
29SEP26 125.00 P 1.52 1.52 1.52 1.33 +0.02 29 17 4,413 0
29SEP26 127.50 P 0.00 0.00 0.00 1.68 +0.03 29 0 976 0
29SEP26 130.00 P 2.33 2.33 2.32 2.12 +0.03 28 26 1,285 +1
29SEP26 132.50 P 2.67 2.67 2.67 2.64 +0.04 28 1 1,713 +1
29SEP26 135.00 P 0.00 0.00 0.00 3.19 0.00 28 0 1,371 0
29SEP26 137.50 P 3.62 3.62 3.62 3.83 -0.08 27 2 1,522 0
29SEP26 140.00 P 0.00 0.00 0.00 4.55 -0.14 27 0 7,373 0
29SEP26 142.50 P 0.00 0.00 0.00 5.39 -0.19 26 0 852 0
29SEP26 145.00 P 6.35 6.41 6.11 6.34 -0.22 26 22 785 +22
29SEP26 147.50 P 7.50 7.50 7.50 7.46 -0.17 26 30 214 +30
29SEP26 150.00 P 0.00 0.00 0.00 8.76 -0.12 25 0 114 0
29SEP26 152.50 P 0.00 0.00 0.00 10.31 -0.02 26 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 11.73 -0.35 25 0 172 0
29SEP26 157.50 P 0.00 0.00 0.00 13.61 +0.18 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 15.37 +0.19 26 0 59 0
29SEP26 162.50 P 0.00 0.00 0.00 17.28 +0.23 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 19.24 +0.27 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 21.30 +0.29 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 23.43 +0.33 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 25.60 +0.33 25 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 27.28 -0.37 20 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 29.72 -0.23 21 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 32.12 -0.13 21 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 34.83 +0.24 25 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 37.22 +0.26 25 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 39.63 +0.26 25 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 42.06 +0.29 25 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 44.50 +0.30 25 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 46.96 +0.32 25 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 49.43 +0.34 25 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 51.90 +0.34 25 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 56.85 +0.33 25 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 61.82 +0.33 25 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 0.02 +0.01 34 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 0.05 +0.03 34 0 833 0
30DEC26 82.50 P 0.00 0.00 0.00 0.06 +0.03 33 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.09 +0.04 33 0 181 0
30DEC26 87.50 P 0.00 0.00 0.00 0.12 +0.05 33 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.16 +0.06 33 0 380 0
30DEC26 92.50 P 0.00 0.00 0.00 0.21 +0.07 32 0 186 0
30DEC26 95.00 P 0.00 0.00 0.00 0.28 +0.10 32 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.35 +0.10 32 0 174 0
30DEC26 100.00 P 1.10 1.10 1.10 0.45 +0.13 31 3 2,874 -3
30DEC26 102.50 P 0.00 0.00 0.00 0.57 +0.14 31 0 262 0
30DEC26 105.00 P 0.00 0.00 0.00 0.73 +0.19 31 0 222 0
30DEC26 107.50 P 0.00 0.00 0.00 0.85 +0.16 31 0 325 0
30DEC26 110.00 P 0.00 0.00 0.00 1.10 +0.22 31 0 1,042 0
30DEC26 112.50 P 0.00 0.00 0.00 1.32 +0.20 30 0 2,703 0
30DEC26 115.00 P 0.00 0.00 0.00 1.60 +0.25 30 0 1,783 0
30DEC26 117.50 P 2.20 2.20 2.20 1.91 +0.23 30 2 3,234 0
30DEC26 120.00 P 0.00 0.00 0.00 2.27 +0.27 29 0 1,862 0
30DEC26 122.50 P 0.00 0.00 0.00 2.69 +0.26 29 0 1,304 0
30DEC26 125.00 P 0.00 0.00 0.00 3.14 +0.27 29 0 3,570 0
30DEC26 127.50 P 0.00 0.00 0.00 3.68 +0.26 28 0 782 0
30DEC26 130.00 P 0.00 0.00 0.00 4.22 +0.22 28 0 1,863 0
30DEC26 132.50 P 0.00 0.00 0.00 4.83 +0.16 28 0 278 0
30DEC26 135.00 P 5.29 5.29 5.29 5.66 +0.25 28 35 1,141 +27
30DEC26 137.50 P 0.00 0.00 0.00 6.48 +0.26 27 0 348 0
30DEC26 140.00 P 6.80 7.06 6.80 7.16 +0.01 27 18 868 +18
30DEC26 142.50 P 0.00 0.00 0.00 8.11 +0.01 26 0 589 0
30DEC26 145.00 P 0.00 0.00 0.00 9.13 -0.08 26 0 254 0
30DEC26 147.50 P 0.00 0.00 0.00 10.29 -0.05 26 0 263 0
30DEC26 150.00 P 0.00 0.00 0.00 11.52 -0.05 26 0 1,718 0
30DEC26 152.50 P 0.00 0.00 0.00 12.79 -0.13 25 0 186 0
30DEC26 155.00 P 0.00 0.00 0.00 14.35 -0.18 25 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 15.85 -0.28 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 17.55 +0.28 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 19.29 +0.28 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 21.08 +0.32 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 22.99 +0.34 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 24.92 +0.35 25 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 26.96 -0.06 25 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 29.03 -0.04 25 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 31.04 -0.13 24 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 32.90 -0.40 23 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 35.11 -0.38 22 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 37.34 -0.37 21 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 39.63 -0.35 20 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 42.06 -0.22 20 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 44.50 -0.11 20 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 47.23 +0.26 24 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 49.64 +0.28 24 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 52.06 +0.32 24 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 56.95 +0.36 24 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 61.88 +0.39 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 221 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 77 0
30MAR27 75.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 117 0
30MAR27 77.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 34 0
30MAR27 80.00 P 0.00 0.00 0.00 0.05 0.00 28 0 264 0
30MAR27 82.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 48 0
30MAR27 87.50 P 0.00 0.00 0.00 0.12 -0.04 27 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.16 -0.06 27 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 0.21 -0.08 27 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.28 -0.10 27 0 340 0
30MAR27 97.50 P 0.00 0.00 0.00 0.35 -0.14 26 0 176 0
30MAR27 100.00 P 0.00 0.00 0.00 0.45 -0.18 26 0 248 0
30MAR27 102.50 P 0.00 0.00 0.00 0.58 -0.22 26 0 58 0
30MAR27 105.00 P 0.00 0.00 0.00 0.76 -0.23 26 0 342 0
30MAR27 107.50 P 0.00 0.00 0.00 0.97 -0.26 26 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 1.26 -0.22 26 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 1.56 -0.26 26 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 1.93 -0.30 26 0 327 0
30MAR27 117.50 P 0.00 0.00 0.00 2.34 -0.33 26 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 2.83 -0.32 27 0 1,159 0
30MAR27 122.50 P 0.00 0.00 0.00 3.34 -0.34 27 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 3.99 -0.31 27 0 1,113 0
30MAR27 127.50 P 0.00 0.00 0.00 4.64 -0.28 27 0 416 0
30MAR27 130.00 P 0.00 0.00 0.00 5.42 -0.28 27 0 846 0
30MAR27 132.50 P 0.00 0.00 0.00 6.24 -0.24 27 0 187 0
30MAR27 135.00 P 0.00 0.00 0.00 7.14 -0.20 27 0 168 0
30MAR27 137.50 P 0.00 0.00 0.00 8.15 -0.17 27 0 101 0
30MAR27 140.00 P 0.00 0.00 0.00 9.18 -0.12 27 0 156 0
30MAR27 142.50 P 0.00 0.00 0.00 10.35 -0.06 27 0 326 0
30MAR27 145.00 P 0.00 0.00 0.00 11.58 -0.01 27 0 130 0
30MAR27 147.50 P 0.00 0.00 0.00 12.83 +0.05 27 0 140 0
30MAR27 150.00 P 0.00 0.00 0.00 14.26 +0.12 27 0 91 0
30MAR27 152.50 P 0.00 0.00 0.00 15.70 +0.18 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 17.20 +0.20 27 0 60 0
30MAR27 157.50 P 0.00 0.00 0.00 18.83 +0.19 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 19.88 -0.41 26 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 22.19 +0.22 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 24.02 +0.21 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 25.86 +0.20 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 27.73 +0.20 28 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 29.76 +0.24 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.71 +0.16 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 33.72 +0.13 29 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 35.78 +0.08 29 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 37.91 +0.03 29 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 40.04 -0.03 29 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 42.15 -0.13 29 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 44.38 -0.19 29 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 46.60 -0.24 29 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 48.71 -0.37 29 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 51.04 -0.29 29 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 53.24 -0.37 29 0 0 0
30MAR27 205.00 P 57.38 57.38 57.38 57.58 -0.62 28 30 30 +30
30MAR27 210.00 P 61.53 62.19 61.53 62.20 -0.66 27 120 1,486 +90
29JUN27 105.00 P 0.00 0.00 0.00 1.34 -0.32 26 0 154 0
29JUN27 107.50 P 0.00 0.00 0.00 1.63 -0.30 26 0 1 0
29JUN27 110.00 P 0.00 0.00 0.00 1.98 -0.28 26 0 11 0
29JUN27 112.50 P 0.00 0.00 0.00 2.33 -0.31 26 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 2.80 -0.37 26 0 62 0
29JUN27 117.50 P 0.00 0.00 0.00 3.28 -0.24 26 0 132 0
29JUN27 120.00 P 0.00 0.00 0.00 3.82 -0.37 26 0 104 0
29JUN27 122.50 P 0.00 0.00 0.00 4.45 -0.33 26 0 293 0
29JUN27 125.00 P 0.00 0.00 0.00 5.09 -0.30 26 0 84 0
29JUN27 127.50 P 0.00 0.00 0.00 5.85 -0.28 26 0 70 0
29JUN27 130.00 P 0.00 0.00 0.00 6.65 -0.24 26 0 179 0
29JUN27 132.50 P 0.00 0.00 0.00 7.47 -0.19 26 0 22 0
29JUN27 135.00 P 0.00 0.00 0.00 8.46 -0.14 26 0 17 0
29JUN27 137.50 P 0.00 0.00 0.00 9.45 -0.09 26 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 10.49 -0.01 26 0 236 0
29JUN27 142.50 P 0.00 0.00 0.00 11.68 +0.05 26 0 50 0
29JUN27 145.00 P 0.00 0.00 0.00 12.88 +0.11 26 0 50 0
29JUN27 147.50 P 0.00 0.00 0.00 14.11 +0.18 26 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 15.51 +0.26 26 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 16.93 +0.33 26 0 55 0
29JUN27 155.00 P 0.00 0.00 0.00 18.32 +0.29 26 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 19.87 +0.28 26 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 21.44 +0.23 26 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 23.04 +0.20 26 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 24.75 +0.19 26 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 26.53 +0.15 26 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 28.32 +0.11 26 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 30.19 +0.12 27 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 32.15 +0.10 27 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 34.13 +0.07 27 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 36.14 +0.05 27 0 0 0
TOTAL PUT 6,592 269,438 +1,757
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 0.00 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.92 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.82 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.72 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.47 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.97 0.00 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 0.00 0 0 0 0
29JUN26 6.75 C 0.03 0.03 0.03 0.03 0.00 13 30 132 +6
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 220 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 487 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2,197 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 759 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 144 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.72 -0.01 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.99 -0.01 25 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.74 -0.01 18 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.49 -0.02 12 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.26 -0.01 11 0 0 0
30JUL26 6.75 C 0.11 0.11 0.11 0.10 -0.01 12 30 596 +30
30JUL26 7.00 C 0.03 0.04 0.03 0.03 -0.01 13 45 342 +30
30JUL26 7.25 C 0.02 0.02 0.02 0.01 0.00 15 10 376 +7
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 30 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 46 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.00 -0.01 15 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.76 0.00 17 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 0.00 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 0.08 0.08 0.08 0.09 0.00 16 30 128 +30
28AUG26 7.25 C 0.00 0.00 0.00 0.04 0.00 16 0 150 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 17 0 277 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.76 -0.01 15 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 0.34 0.34 0.33 0.33 0.00 14 2 11 +1
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 0.05 +0.01 16 0 516 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 15 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 66 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 1.94 -0.01 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.25 -0.01 13 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.01 -0.01 16 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.79 0.00 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.59 0.00 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.42 0.00 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 -0.02 16 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 0.00 16 0 120 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 0.00 16 0 151 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 0.00 16 0 659 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 17 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 1.94 -0.01 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.50 -0.01 15 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.27 -0.01 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.05 -0.01 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.85 +0.01 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.68 +0.01 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.51 0.00 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.41 +0.01 17 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 +0.02 17 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 +0.01 17 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 0.00 17 0 311 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 +0.01 17 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 0.00 17 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 1.97 -0.02 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.88 -0.01 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.78 -0.02 20 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.55 -0.01 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.33 -0.01 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.11 -0.01 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.93 -0.01 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.76 -0.01 17 0 0 0
29JUN27 6.50 C 0.56 0.56 0.56 0.59 -0.01 16 6 6 +6
29JUN27 6.75 C 0.00 0.00 0.00 0.49 +0.01 17 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.37 -0.01 17 0 200 0
29JUN27 7.25 C 0.00 0.00 0.00 0.28 -0.01 17 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.21 -0.01 17 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.16 -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 0.09 -0.01 17 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 0.00 18 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 0.03 +0.01 18 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
TOTAL CALL 153 11,194 +110
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 81 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 133 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1,346 0
29JUN26 6.75 P 0.07 0.07 0.07 0.06 -0.01 14 100 2,086 -100
29JUN26 7.00 P 0.32 0.32 0.31 0.29 +0.01 28 42 757 -863
29JUN26 7.25 P 0.00 0.00 0.00 0.53 0.00 0 0 189 0
29JUN26 7.50 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.30 0.00 96 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.55 0.00 109 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.80 0.00 121 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.05 0.00 133 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.30 0.00 144 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.55 0.00 154 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.80 0.00 165 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.05 0.00 175 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.30 0.00 184 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 50 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30JUL26 6.25 P 0.02 0.02 0.02 0.01 0.00 16 1 450 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 0.00 14 0 1,059 0
30JUL26 6.75 P 0.00 0.00 0.00 0.13 0.00 14 0 1,808 0
30JUL26 7.00 P 0.00 0.00 0.00 0.30 -0.01 14 0 221 0
30JUL26 7.25 P 0.00 0.00 0.00 0.53 0.00 0 0 22 0
30JUL26 7.50 P 0.00 0.00 0.00 0.78 0.00 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.30 0.00 39 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.55 0.00 44 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.80 0.00 49 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 58 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.55 0.00 62 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.80 0.00 66 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.05 0.00 70 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 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 0.00 18 0 150 0
28AUG26 6.50 P 0.00 0.00 0.00 0.09 0.00 17 0 967 0
28AUG26 6.75 P 0.18 0.18 0.18 0.20 0.00 17 60 825 +60
28AUG26 7.00 P 0.00 0.00 0.00 0.36 0.00 18 0 319 0
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 0.78 -0.02 0 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.32 +0.01 34 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.56 +0.01 37 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.81 +0.01 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.06 +0.01 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.31 +0.01 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.56 +0.01 51 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.81 +0.01 54 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.05 0.00 55 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 25 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 0.07 +0.01 16 0 488 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 +0.01 15 0 394 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 +0.02 16 0 867 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 0.00 16 0 178 0
29SEP26 7.25 P 0.00 0.00 0.00 0.64 0.00 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 1.11 -0.01 14 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.38 +0.01 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.62 +0.01 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.87 +0.01 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.12 +0.01 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.37 +0.01 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.61 0.00 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.86 +0.01 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.11 +0.01 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.36 +0.01 41 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 0.00 0.00 0.00 0.07 0.00 16 0 436 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 0.00 16 0 105 0
30DEC26 6.50 P 0.21 0.21 0.21 0.23 0.00 16 310 343 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 +0.02 17 0 1,045 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 0.00 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 0.00 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.13 0.00 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.38 +0.01 19 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.62 +0.01 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.87 +0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.12 +0.01 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.37 +0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.61 0.00 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.86 +0.01 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.11 +0.01 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.36 +0.01 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 0.00 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 +0.02 17 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.29 +0.01 17 0 161 0
30MAR27 6.75 P 0.00 0.00 0.00 0.42 +0.01 17 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.56 +0.02 16 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.75 +0.01 17 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.95 +0.02 17 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.16 +0.01 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.38 +0.01 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.62 0.00 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.87 +0.01 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.12 +0.01 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.37 +0.01 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.61 0.00 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.86 +0.01 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.11 +0.01 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.36 +0.01 28 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 0.17 0.17 0.17 0.17 -0.01 17 10 35 +10
29JUN27 6.25 P 0.00 0.00 0.00 0.25 -0.01 17 0 191 0
29JUN27 6.50 P 0.00 0.00 0.00 0.35 0.00 17 0 32 0
29JUN27 6.75 P 0.00 0.00 0.00 0.48 -0.01 18 0 179 0
29JUN27 7.00 P 0.00 0.00 0.00 0.63 -0.01 18 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.78 -0.01 17 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.97 -0.01 17 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.21 -0.01 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.44 +0.02 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.66 0.00 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.89 +0.01 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.12 +0.01 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.37 +0.01 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.61 0.00 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.86 +0.01 23 0 0 0
TOTAL PUT 523 19,662 -893
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$ 25.32
29JUN26 17.50 C 0.00 0.00 0.00 7.83 +0.22 117 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.33 +0.22 108 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.83 +0.22 100 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.33 +0.22 91 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.83 +0.22 83 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.33 +0.22 75 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.33 +0.22 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.33 +0.22 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.33 +0.22 31 0 15 0
29JUN26 24.00 C 1.41 1.41 1.41 1.35 +0.15 29 15 45 -15
29JUN26 25.00 C 0.00 0.00 0.00 0.50 +0.05 26 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 0.00 26 0 221 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 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 54 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 194 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 171 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 95 0 271 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 105 0 425 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 113 0 289 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 122 0 326 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 130 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 138 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 146 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 153 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 160 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 180 0 65 0
30JUL26 18.00 C 0.00 0.00 0.00 7.37 - 0 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 6.87 +0.24 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.37 +0.22 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.87 +0.23 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.38 +0.27 30 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.39 +0.22 28 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.42 +0.20 27 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.51 +0.18 27 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.72 +0.11 27 0 165 0
30JUL26 25.00 C 1.10 1.10 1.10 1.06 +0.07 27 15 92 0
30JUL26 26.00 C 0.60 0.60 0.60 0.60 +0.04 27 4 80 +4
30JUL26 27.00 C 0.00 0.00 0.00 0.31 +0.03 27 0 80 0
30JUL26 28.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 61 0
30JUL26 29.00 C 0.07 0.07 0.07 0.07 +0.01 28 1 102 -1
30JUL26 30.00 C 0.00 0.00 0.00 0.03 0.00 28 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 31 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 38 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 56 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 18.00 C 0.00 0.00 0.00 7.41 - 0 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 6.87 +0.20 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.42 +0.22 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.87 +0.16 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.41 +0.30 0 0 8 0
28AUG26 21.00 C 0.00 0.00 0.00 4.48 +0.20 27 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.56 +0.18 27 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.80 +0.17 29 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.01 +0.09 27 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 1.38 +0.05 27 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.92 +0.04 27 0 52 0
28AUG26 27.00 C 0.00 0.00 0.00 0.58 +0.02 27 0 45 0
28AUG26 28.00 C 0.00 0.00 0.00 0.35 +0.01 27 0 75 0
28AUG26 29.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 118 0
28AUG26 30.00 C 0.00 0.00 0.00 0.11 0.00 27 0 48 0
28AUG26 31.00 C 0.00 0.00 0.00 0.06 0.00 27 0 228 0
28AUG26 32.00 C 0.00 0.00 0.00 0.03 0.00 27 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 0.00 28 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 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 47 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 7.42 - 26 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 6.92 +0.25 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.43 +0.23 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.94 +0.23 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.45 +0.32 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.50 +0.19 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.61 +0.17 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.80 +0.13 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.11 +0.08 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.52 +0.06 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.06 +0.05 27 0 9 0
29SEP26 27.00 C 0.76 0.76 0.76 0.71 +0.03 27 15 35 +15
29SEP26 28.00 C 0.00 0.00 0.00 0.46 +0.01 27 0 34 0
29SEP26 29.00 C 0.00 0.00 0.00 0.29 +0.01 27 0 90 0
29SEP26 30.00 C 0.20 0.20 0.20 0.18 +0.01 27 10 720 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 0.00 27 0 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 0.00 26 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 27 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 7.42 - 23 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 6.93 +0.21 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.45 +0.25 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.97 +0.26 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.45 +0.27 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.62 +0.21 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.80 +0.19 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.08 +0.17 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.46 +0.15 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.90 +0.05 25 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 1.50 +0.09 25 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 1.11 +0.03 25 0 19 0
30DEC26 28.00 C 0.00 0.00 0.00 0.87 +0.07 25 0 160 0
30DEC26 29.00 C 0.00 0.00 0.00 0.65 +0.06 26 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.48 +0.05 26 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.34 +0.04 25 0 75 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 +0.04 26 0 160 0
30DEC26 33.00 C 0.00 0.00 0.00 0.18 +0.03 26 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 0.00 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 0.00 26 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 26 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.45 - 25 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 6.93 +0.21 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.45 +0.23 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.97 +0.22 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.51 +0.18 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.72 +0.16 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.12 +0.19 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.47 +0.19 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.89 +0.17 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.38 +0.16 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.00 +0.19 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.53 +0.07 25 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.22 +0.05 25 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 0.98 +0.05 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.78 +0.05 25 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.62 +0.06 25 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.50 +0.07 25 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.38 +0.05 25 0 111 0
30MAR27 34.00 C 0.00 0.00 0.00 0.29 +0.04 25 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.22 +0.03 25 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.17 +0.03 25 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.04 0.00 25 0 2 0
30MAR27 42.00 C 0.09 0.09 0.09 0.03 +0.01 25 12 0 -12
30MAR27 43.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.45 - 20 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 7.00 +0.19 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.57 +0.19 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.16 +0.20 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.75 +0.19 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.02 +0.05 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.50 +0.23 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.76 +0.12 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.22 +0.13 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.73 +0.11 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.30 +0.10 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.94 +0.10 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.62 +0.08 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.33 +0.06 25 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 1.11 +0.06 25 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 0.91 +0.05 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.74 +0.04 25 0 4 0
29JUN27 33.00 C 0.00 0.00 0.00 0.63 +0.03 25 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.51 +0.02 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.18 +0.02 26 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 15 0
TOTAL CALL 72 12,295 -9
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 124 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 66 0
29JUN26 23.00 P 0.02 0.02 0.02 0.01 0.00 41 84 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.04 29 0 141 0
29JUN26 25.00 P 0.24 0.29 0.24 0.19 -0.13 28 35 189 0
29JUN26 26.00 P 0.00 0.00 0.00 0.78 -0.18 28 0 44 0
29JUN26 27.00 P 1.64 2.05 1.64 1.70 -0.21 34 30 251 -4
29JUN26 28.00 P 0.00 0.00 0.00 2.68 -0.22 0 0 60 -72
29JUN26 29.00 P 0.00 0.00 0.00 3.68 -0.22 0 0 20 -41
29JUN26 30.00 P 4.88 4.88 4.88 4.68 -0.31 0 6 60 0
29JUN26 31.00 P 0.00 0.00 0.00 5.78 -0.22 114 0 246 0
29JUN26 32.00 P 0.00 0.00 0.00 6.78 -0.17 128 0 336 0
29JUN26 33.00 P 0.00 0.00 0.00 7.78 -0.21 141 0 40 -252
29JUN26 34.00 P 0.00 0.00 0.00 8.81 -0.18 161 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.81 -0.18 173 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 10.85 -0.14 194 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.85 -0.14 205 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.85 -0.14 217 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.85 -0.14 227 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.81 -0.18 225 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 15.81 -0.18 234 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.85 -0.14 255 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 17.85 -0.14 264 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 18.85 -0.14 273 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 45 0
30JUL26 23.00 P 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
30JUL26 24.00 P 0.36 0.36 0.36 0.33 -0.08 27 8 48 0
30JUL26 25.00 P 0.81 0.81 0.81 0.69 -0.09 27 15 64 -2
30JUL26 26.00 P 0.00 0.00 0.00 1.23 -0.11 27 0 203 0
30JUL26 27.00 P 2.14 2.14 2.14 1.94 -0.14 27 15 178 0
30JUL26 28.00 P 0.00 0.00 0.00 2.77 -0.20 27 0 195 0
30JUL26 29.00 P 0.00 0.00 0.00 3.70 -0.21 27 0 155 0
30JUL26 30.00 P 0.00 0.00 0.00 4.82 -0.17 43 0 130 0
30JUL26 31.00 P 0.00 0.00 0.00 5.85 -0.15 51 0 35 -23
30JUL26 32.00 P 0.00 0.00 0.00 6.87 -0.08 57 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.87 -0.12 63 0 31 -15
30JUL26 34.00 P 0.00 0.00 0.00 8.87 -0.12 68 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.87 -0.12 73 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 10.87 -0.12 78 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.87 -0.12 82 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.87 -0.12 86 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.87 -0.12 90 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.87 -0.12 94 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.87 -0.12 98 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 16.87 -0.12 102 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 17.87 -0.12 106 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 18.87 -0.12 109 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.14 -0.04 27 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.30 -0.07 27 0 66 0
28AUG26 24.00 P 0.00 0.00 0.00 0.57 -0.07 27 0 137 0
28AUG26 25.00 P 0.00 0.00 0.00 0.95 -0.10 27 0 33 0
28AUG26 26.00 P 1.67 1.67 1.60 1.49 -0.11 27 30 112 +30
28AUG26 27.00 P 2.30 2.42 2.30 2.15 -0.13 27 16 107 +16
28AUG26 28.00 P 0.00 0.00 0.00 2.92 -0.20 27 0 61 0
28AUG26 29.00 P 3.95 3.95 3.95 3.78 -0.21 27 6 23 +6
28AUG26 30.00 P 0.00 0.00 0.00 4.85 -0.23 35 0 115 0
28AUG26 31.00 P 0.00 0.00 0.00 5.85 -0.15 39 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 6.87 -0.13 44 0 0 -54
28AUG26 33.00 P 0.00 0.00 0.00 7.87 -0.13 48 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.87 -0.13 52 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.87 -0.13 56 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.87 -0.13 60 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.87 -0.13 63 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.87 -0.13 66 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.87 -0.13 70 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.87 -0.13 73 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.87 -0.13 75 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.87 -0.13 78 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.87 -0.13 81 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.87 -0.13 84 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.04 27 0 15 0
29SEP26 22.00 P 0.37 0.37 0.37 0.32 -0.07 27 15 30 0
29SEP26 23.00 P 0.67 0.67 0.67 0.57 -0.08 27 15 240 0
29SEP26 24.00 P 0.00 0.00 0.00 0.90 -0.11 26 0 41 0
29SEP26 25.00 P 1.51 1.51 1.44 1.37 -0.11 26 55 171 +55
29SEP26 26.00 P 0.00 0.00 0.00 1.94 -0.13 26 0 159 0
29SEP26 27.00 P 0.00 0.00 0.00 2.62 -0.15 26 0 77 0
29SEP26 28.00 P 0.00 0.00 0.00 3.42 -0.21 26 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 4.39 -0.22 30 0 91 0
29SEP26 30.00 P 0.00 0.00 0.00 5.32 -0.21 32 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 6.26 -0.14 34 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 7.23 -0.20 36 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 8.20 -0.20 39 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 9.18 -0.14 41 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 10.15 -0.20 42 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 11.15 -0.19 45 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 12.14 -0.13 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.13 -0.19 50 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.12 -0.20 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.11 -0.14 54 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.11 -0.13 56 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.10 -0.14 58 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.13 -0.10 62 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.09 -0.20 62 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 - 26 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.16 -0.01 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.22 -0.01 26 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.36 -0.03 25 0 0 0
30DEC26 22.00 P 0.58 0.58 0.58 0.58 -0.04 25 5 53 +5
30DEC26 23.00 P 0.00 0.00 0.00 0.87 -0.05 25 0 83 0
30DEC26 24.00 P 0.00 0.00 0.00 1.25 -0.07 25 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.74 -0.07 25 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 2.34 -0.11 25 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 2.99 -0.13 25 0 33 0
30DEC26 28.00 P 0.00 0.00 0.00 3.72 -0.14 25 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 4.50 -0.27 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 5.50 -0.17 29 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 6.38 -0.19 29 0 90 0
30DEC26 32.00 P 7.53 7.53 7.53 7.30 -0.21 30 1 112 -1
30DEC26 33.00 P 0.00 0.00 0.00 8.25 -0.20 31 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 9.21 -0.15 32 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 10.22 -0.13 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.20 -0.14 37 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 12.19 -0.10 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.18 -0.14 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.17 -0.15 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.16 -0.09 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.11 -0.20 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.10 -0.14 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.13 -0.10 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.09 -0.20 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.13 - 25 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 0.18 0.00 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.22 0.00 25 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.55 -0.02 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.81 -0.03 25 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.14 -0.04 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.54 -0.05 25 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 2.01 -0.07 24 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 2.63 -0.09 25 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 3.26 -0.10 25 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 3.96 -0.15 25 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 4.72 -0.22 25 0 32 0
30MAR27 30.00 P 0.00 0.00 0.00 5.59 -0.16 26 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 6.46 -0.20 27 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 7.37 -0.20 28 0 50 0
30MAR27 33.00 P 8.43 8.43 8.43 8.29 -0.22 28 1 65 -1
30MAR27 34.00 P 0.00 0.00 0.00 9.25 -0.14 29 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 10.22 -0.13 31 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.20 -0.14 32 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 12.19 -0.11 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.18 -0.14 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.17 -0.15 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.16 -0.16 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.11 -0.20 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 17.10 -0.15 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.13 -0.10 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.09 -0.20 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.23 - 25 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.37 -0.02 26 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 0.46 -0.03 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.55 -0.04 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.80 -0.05 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.11 -0.06 26 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.48 -0.08 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.92 -0.10 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.43 -0.11 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.00 -0.12 26 0 10 0
29JUN27 27.00 P 0.00 0.00 0.00 3.64 -0.13 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 4.33 -0.13 27 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 5.08 -0.16 27 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 5.88 -0.17 27 0 30 0
29JUN27 31.00 P 6.99 6.99 6.99 6.72 -0.19 28 1 6 0
29JUN27 32.00 P 0.00 0.00 0.00 7.60 -0.19 29 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 8.50 -0.19 29 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 9.39 -0.20 30 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.31 -0.20 30 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.25 -0.20 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.21 -0.20 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.18 -0.20 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 14.17 -0.15 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 15.16 -0.16 35 0 0 0
TOTAL PUT 338 7,876 -353
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$ 5.75
29JUN26 3.90 C 0.00 0.00 0.00 1.85 -0.75 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.75 -0.75 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.65 -0.75 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.55 -0.75 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.45 -0.75 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.35 -0.75 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.25 -0.75 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.15 -0.75 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.05 -0.75 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.95 -0.75 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.85 -0.75 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.75 -0.75 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.50 -0.75 0 0 0 0
29JUN26 5.50 C 0.34 0.34 0.34 0.26 -0.74 28 4 4 +4
29JUN26 5.75 C 0.06 0.06 0.06 0.10 -0.65 36 30 30 +30
29JUN26 6.00 C 0.02 0.02 0.02 0.03 -0.47 41 389 389 +389
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.24 47 0 61 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.02 64 0 1,035 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 963 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 846 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 903 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1,032 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 130 0 1,023 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 142 0 319 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 152 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 163 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 172 0 55 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 182 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 191 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 208 0 12 0
30JUL26 4.50 C 0.00 0.00 0.00 1.27 -0.73 41 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.17 -0.73 38 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.10 -0.70 50 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.98 -0.72 37 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.91 -0.69 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.78 -0.72 30 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.57 -0.68 32 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.40 -0.60 34 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.26 -0.49 35 0 0 0
30JUL26 6.00 C 0.17 0.17 0.17 0.16 -0.34 35 5 5 +5
30JUL26 6.25 C 0.12 0.12 0.11 0.10 -0.16 36 80 80 +80
30JUL26 6.50 C 0.08 0.08 0.08 0.06 -0.07 37 38 172 -1
30JUL26 6.75 C 0.06 0.06 0.06 0.03 -0.05 37 10 303 +10
30JUL26 7.00 C 0.03 0.03 0.03 0.02 -0.02 39 60 319 +60
30JUL26 7.25 C 0.03 0.03 0.03 0.01 -0.02 39 99 1,172 +62
30JUL26 7.50 C 0.03 0.03 0.02 0.01 -0.01 44 193 1,260 +31
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 146 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 237 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 171 0
28AUG26 4.60 C 0.00 0.00 0.00 1.18 -0.72 28 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.10 -0.70 34 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.99 -0.71 28 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.91 -0.69 31 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.82 -0.68 30 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.63 -0.62 31 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.47 -0.53 33 0 0 0
28AUG26 5.75 C 0.35 0.35 0.35 0.35 -0.40 34 150 150 +150
28AUG26 6.00 C 0.25 0.25 0.25 0.25 -0.25 35 856 850 +850
28AUG26 6.25 C 0.18 0.18 0.18 0.17 -0.13 35 50 56 +50
28AUG26 6.50 C 0.00 0.00 0.00 0.12 -0.09 36 0 180 0
28AUG26 6.75 C 0.00 0.00 0.00 0.08 -0.07 36 0 109 0
28AUG26 7.00 C 0.09 0.09 0.09 0.05 -0.05 36 150 190 +98
28AUG26 7.25 C 0.06 0.06 0.06 0.03 -0.04 36 30 89 +30
28AUG26 7.50 C 0.05 0.05 0.05 0.02 -0.02 36 30 119 +30
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.02 35 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 181 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 66 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 26 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.58 -0.72 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.50 -0.70 34 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.39 -0.71 27 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.27 -0.73 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.21 -0.69 30 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.10 -0.70 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.03 -0.67 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.94 -0.66 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.88 -0.62 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.69 -0.56 31 0 0 0
29SEP26 5.50 C 0.60 0.60 0.60 0.54 -0.46 32 30 30 +30
29SEP26 5.75 C 0.00 0.00 0.00 0.41 -0.34 32 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.31 -0.19 33 0 1,265 0
29SEP26 6.25 C 0.00 0.00 0.00 0.23 -0.14 34 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.17 -0.11 34 0 111 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 -0.09 34 0 194 0
29SEP26 7.00 C 0.11 0.11 0.11 0.08 -0.07 34 150 293 +133
29SEP26 7.25 C 0.09 0.09 0.09 0.06 -0.05 35 150 232 +89
29SEP26 7.50 C 0.08 0.08 0.08 0.04 -0.04 34 40 353 +30
29SEP26 7.75 C 0.06 0.06 0.06 0.03 -0.03 35 150 265 +70
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 265 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.02 34 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 181 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30DEC26 4.20 C 0.00 0.00 0.00 1.62 -0.68 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.56 -0.64 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.44 -0.66 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.39 -0.61 31 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.32 -0.58 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.23 -0.57 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.15 -0.55 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.08 -0.52 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.03 -0.47 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.84 -0.41 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.70 -0.30 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.58 -0.18 32 0 21 0
30DEC26 6.00 C 0.51 0.51 0.51 0.46 -0.17 32 30 165 +30
30DEC26 6.25 C 0.00 0.00 0.00 0.38 -0.13 32 0 262 0
30DEC26 6.50 C 0.34 0.34 0.34 0.31 -0.13 33 3 120 +3
30DEC26 6.75 C 0.28 0.28 0.28 0.24 -0.12 32 37 141 0
30DEC26 7.00 C 0.24 0.24 0.24 0.19 -0.10 33 3 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.08 33 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 -0.07 32 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.06 33 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.05 33 0 105 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.04 32 0 31 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 12 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.03 33 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 40 0
30DEC26 9.25 C 0.07 0.07 0.07 0.01 -0.03 30 75 385 +45
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 10 0
30DEC26 9.75 C 0.06 0.06 0.06 0.01 -0.01 33 300 335 +300
30MAR27 4.40 C 0.00 0.00 0.00 1.56 -0.54 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.49 -0.51 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.41 -0.49 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.34 -0.46 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.27 -0.43 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.20 -0.40 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.12 -0.38 32 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.96 -0.29 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.83 -0.21 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.71 -0.17 32 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.61 -0.15 33 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.51 -0.14 32 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.45 -0.14 33 0 17 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 -0.12 33 0 159 0
30MAR27 7.00 C 0.36 0.36 0.36 0.31 -0.12 33 517 567 +517
30MAR27 7.25 C 0.00 0.00 0.00 0.26 -0.10 33 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 -0.09 33 0 37 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.07 33 0 35 0
30MAR27 8.00 C 0.21 0.21 0.21 0.15 -0.06 33 100 156 +100
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.06 33 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.05 33 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.04 33 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30MAR27 9.75 C 0.10 0.10 0.10 0.04 -0.02 34 150 187 +150
29JUN27 4.70 C 0.00 0.00 0.00 1.39 -0.41 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.32 -0.38 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.25 -0.35 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.19 -0.31 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.04 -0.28 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.90 -0.28 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.78 -0.27 33 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.69 -0.21 33 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.59 -0.21 33 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.51 -0.21 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.43 -0.19 33 0 0 0
29JUN27 7.00 C 0.44 0.44 0.44 0.37 -0.17 33 11 77 +11
29JUN27 7.25 C 0.00 0.00 0.00 0.31 -0.16 33 0 30 0
29JUN27 7.50 C 0.36 0.36 0.36 0.26 -0.18 33 30 90 +30
29JUN27 7.75 C 0.00 0.00 0.00 0.22 -0.16 33 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.18 -0.15 32 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 -0.14 32 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 -0.11 32 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.11 -0.10 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 -0.09 32 0 56 0
29JUN27 9.25 C 0.18 0.18 0.16 0.08 -0.08 33 15 20 +15
29JUN27 9.50 C 0.16 0.16 0.16 0.07 -0.07 33 15 16 +15
29JUN27 9.75 C 0.00 0.00 0.00 0.05 -0.07 32 0 114 0
TOTAL CALL 3,980 25,209 +3,446
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 172 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 163 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 153 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 144 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 135 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 117 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 108 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 396 0
29JUN26 5.50 P 0.01 0.02 0.01 0.02 +0.01 37 390 829 +270
29JUN26 5.75 P 0.06 0.10 0.06 0.10 +0.09 37 344 927 -3
29JUN26 6.00 P 0.29 0.29 0.29 0.28 +0.21 42 7 413 0
29JUN26 6.25 P 0.51 0.58 0.51 0.52 +0.30 58 8 1,173 -2
29JUN26 6.50 P 0.74 0.75 0.74 0.75 +0.30 0 200 952 -219
29JUN26 6.75 P 0.00 0.00 0.00 1.03 +0.34 102 0 187 -1,152
29JUN26 7.00 P 0.00 0.00 0.00 1.25 +0.31 0 1 0 -785
29JUN26 7.25 P 0.00 0.00 0.00 1.50 +0.29 0 0 1 -328
29JUN26 7.50 P 0.00 0.00 0.00 1.75 +0.29 0 0 0 -635
29JUN26 7.75 P 0.00 0.00 0.00 2.00 +0.29 0 0 0 -120
29JUN26 8.00 P 0.00 0.00 0.00 2.25 +0.29 0 0 0 -333
29JUN26 8.25 P 0.00 0.00 0.00 2.50 +0.29 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.75 +0.29 0 0 0 -174
29JUN26 8.75 P 0.00 0.00 0.00 3.05 +0.31 233 0 0 -3
29JUN26 9.00 P 0.00 0.00 0.00 3.25 +0.29 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.50 +0.29 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.75 +0.29 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.00 +0.29 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30JUL26 4.90 P 0.03 0.03 0.03 0.02 +0.01 36 10 78 0
30JUL26 5.00 P 0.03 0.03 0.03 0.03 +0.01 36 3 167 0
30JUL26 5.25 P 0.05 0.07 0.05 0.07 +0.04 35 105 181 +35
30JUL26 5.50 P 0.10 0.13 0.10 0.14 +0.07 35 55 2,223 +53
30JUL26 5.75 P 0.21 0.24 0.21 0.26 +0.12 37 64 1,669 -37
30JUL26 6.00 P 0.37 0.38 0.37 0.41 +0.16 37 120 188 -79
30JUL26 6.25 P 0.00 0.00 0.00 0.60 +0.22 39 0 734 0
30JUL26 6.50 P 0.00 0.00 0.00 0.81 +0.26 40 0 224 0
30JUL26 6.75 P 0.00 0.00 0.00 1.05 +0.29 46 0 133 0
30JUL26 7.00 P 0.00 0.00 0.00 1.28 +0.26 47 0 333 0
30JUL26 7.25 P 0.00 0.00 0.00 1.52 +0.26 49 0 182 0
30JUL26 7.50 P 0.00 0.00 0.00 1.75 +0.24 0 0 0 -190
30JUL26 7.75 P 0.00 0.00 0.00 2.00 +0.24 0 0 0 -340
30JUL26 8.00 P 0.00 0.00 0.00 2.25 +0.29 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.50 +0.29 0 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 2.75 +0.29 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.05 +0.31 91 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.25 +0.29 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.50 +0.29 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.75 +0.29 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.00 +0.29 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.02 +0.01 34 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.04 +0.02 35 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
28AUG26 5.00 P 0.05 0.05 0.05 0.07 +0.03 35 30 30 +28
28AUG26 5.25 P 0.09 0.12 0.09 0.13 +0.06 35 194 380 +150
28AUG26 5.50 P 0.20 0.20 0.20 0.21 +0.08 34 4 155 0
28AUG26 5.75 P 0.27 0.32 0.26 0.33 +0.11 35 205 696 +195
28AUG26 6.00 P 0.00 0.00 0.00 0.49 +0.17 37 0 67 0
28AUG26 6.25 P 0.00 0.00 0.00 0.66 +0.20 37 0 78 0
28AUG26 6.50 P 0.00 0.00 0.00 0.86 +0.23 38 0 63 0
28AUG26 6.75 P 0.00 0.00 0.00 1.07 +0.24 39 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.31 +0.25 42 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.55 +0.28 46 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.79 +0.28 48 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 2.03 +0.27 50 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.27 +0.31 51 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.50 +0.27 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.75 +0.29 0 0 50 0
28AUG26 8.75 P 0.00 0.00 0.00 3.05 +0.31 70 0 150 -150
28AUG26 9.00 P 0.00 0.00 0.00 3.25 +0.29 0 0 200 0
28AUG26 9.25 P 0.00 0.00 0.00 3.50 +0.29 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.75 +0.29 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.00 +0.29 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 +0.01 33 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 29 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 +0.02 33 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 +0.03 34 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 +0.03 33 0 243 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 +0.05 34 0 178 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 +0.06 33 0 210 0
29SEP26 5.50 P 0.22 0.26 0.22 0.26 +0.08 33 155 335 +155
29SEP26 5.75 P 0.33 0.33 0.33 0.39 +0.12 34 65 1,490 0
29SEP26 6.00 P 0.00 0.00 0.00 0.54 +0.16 35 0 1,577 0
29SEP26 6.25 P 0.00 0.00 0.00 0.71 +0.19 35 0 1,878 0
29SEP26 6.50 P 0.91 0.91 0.89 0.90 +0.21 36 200 435 +200
29SEP26 6.75 P 0.00 0.00 0.00 1.11 +0.23 37 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.33 +0.23 38 1 151 +1
29SEP26 7.25 P 0.00 0.00 0.00 1.57 +0.27 41 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.81 +0.27 44 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.03 +0.27 42 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.29 +0.33 48 0 1,947 0
29SEP26 8.25 P 0.00 0.00 0.00 2.54 +0.26 51 0 280 -860
29SEP26 8.50 P 0.00 0.00 0.00 2.75 +0.27 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.05 +0.31 59 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.25 +0.29 0 0 78 -150
29SEP26 9.25 P 0.00 0.00 0.00 3.50 +0.29 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.75 +0.29 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.00 +0.29 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 +0.01 32 0 6 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 +0.02 33 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 +0.02 32 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 +0.03 32 0 51 0
30DEC26 4.70 P 0.11 0.11 0.11 0.11 +0.03 31 5 35 +5
30DEC26 4.80 P 0.00 0.00 0.00 0.14 +0.04 32 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 +0.04 32 0 36 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 +0.05 32 0 166 0
30DEC26 5.25 P 0.26 0.26 0.26 0.27 +0.07 32 2 18 +2
30DEC26 5.50 P 0.35 0.35 0.35 0.37 +0.08 32 2 129 +2
30DEC26 5.75 P 0.00 0.00 0.00 0.50 +0.12 32 0 63 0
30DEC26 6.00 P 0.66 0.66 0.66 0.64 +0.14 32 31 147 +1
30DEC26 6.25 P 0.77 0.78 0.77 0.82 +0.17 33 60 164 +59
30DEC26 6.50 P 0.00 0.00 0.00 1.00 +0.19 34 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.19 +0.21 34 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.40 +0.21 35 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.61 +0.22 35 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.83 +0.25 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.06 +0.25 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.30 +0.24 38 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.54 +0.26 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.78 +0.30 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.05 +0.31 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.30 +0.32 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.50 +0.28 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.75 +0.28 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.00 +0.29 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.12 +0.02 32 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 +0.03 32 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 +0.03 32 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 +0.04 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 +0.04 32 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.24 +0.05 32 0 2 0
30MAR27 5.00 P 0.26 0.26 0.26 0.27 +0.05 32 1 81 +1
30MAR27 5.25 P 0.00 0.00 0.00 0.36 +0.07 32 0 48 0
30MAR27 5.50 P 0.40 0.45 0.40 0.48 +0.10 32 27 128 +27
30MAR27 5.75 P 0.00 0.00 0.00 0.60 +0.11 32 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 0.75 +0.15 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.91 +0.17 33 0 76 0
30MAR27 6.50 P 0.00 0.00 0.00 1.07 +0.17 33 0 195 0
30MAR27 6.75 P 0.00 0.00 0.00 1.25 +0.19 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.47 +0.20 34 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.67 +0.24 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.89 +0.23 35 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.10 +0.23 35 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.30 +0.22 33 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.54 +0.24 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.78 +0.25 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.05 +0.31 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.30 +0.32 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.50 +0.28 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.75 +0.28 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.00 +0.29 0 0 0 0
29JUN27 4.70 P 0.24 0.24 0.24 0.31 +0.10 32 5 5 +5
29JUN27 4.80 P 0.00 0.00 0.00 0.35 +0.11 32 0 75 0
29JUN27 4.90 P 0.00 0.00 0.00 0.38 +0.11 32 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.42 +0.12 32 0 42 0
29JUN27 5.25 P 0.00 0.00 0.00 0.54 +0.16 32 0 5 0
29JUN27 5.50 P 0.55 0.55 0.55 0.66 +0.18 32 3 28 +3
29JUN27 5.75 P 0.00 0.00 0.00 0.79 +0.19 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.94 +0.21 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.10 +0.24 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.27 +0.23 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.49 +0.28 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.68 +0.29 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.88 +0.35 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.09 +0.37 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.30 +0.38 32 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.51 +0.39 32 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.73 +0.39 32 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.96 +0.41 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.18 +0.40 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.41 +0.40 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.64 +0.40 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.88 +0.40 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.11 +0.39 32 0 0 0
TOTAL PUT 2,297 27,033 -4,368
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$ 192.00
29JUN26 21.00 C 170.73 173.81 169.50 171.67 +26.36 981 13 56 0
29JUN26 22.00 C 0.00 0.00 0.00 170.51 +26.00 916 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 169.67 +26.25 938 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 168.95 +26.56 978 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 167.49 +26.10 854 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 167.06 +26.75 958 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 165.66 +26.27 862 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 164.68 +26.37 850 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 163.19 +25.80 688 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 162.01 +25.54 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 161.01 +25.42 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 160.01 +25.61 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 159.95 +26.39 823 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 158.47 +26.00 718 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 157.68 +26.16 750 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 156.52 +25.82 705 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 155.68 +26.28 725 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 154.53 +25.85 684 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 153.53 +26.21 673 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 152.53 +26.23 663 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 151.15 +25.75 542 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 150.68 +26.21 670 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 149.53 +26.21 633 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 148.69 +26.10 651 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 147.53 +26.12 614 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 146.69 +26.10 632 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 145.69 +26.22 623 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 144.02 +25.41 328 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 143.02 +25.43 317 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 142.57 +25.91 577 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 140.21 +25.97 578 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 137.87 +26.46 579 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 135.01 +25.89 510 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 132.30 +25.70 453 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 130.06 +26.14 484 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 127.19 +25.86 395 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 125.58 +26.57 509 0 35 0
29JUN26 70.00 C 0.00 0.00 0.00 122.54 +25.82 435 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 119.53 +25.70 237 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 117.70 +26.37 426 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 114.53 +25.30 0 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 112.54 +26.20 381 0 9 0
29JUN26 82.50 C 110.00 110.30 110.00 110.06 +26.22 371 3 39 -3
29JUN26 85.00 C 0.00 0.00 0.00 107.21 +25.58 305 0 87 0
29JUN26 87.50 C 110.00 110.00 110.00 105.36 +26.52 375 1 43 0
29JUN26 90.00 C 0.00 0.00 0.00 102.72 +26.38 351 0 95 0
29JUN26 92.50 C 95.60 95.60 95.60 100.06 +26.22 325 1 24 -1
29JUN26 95.00 C 0.00 0.00 0.00 97.72 +26.38 329 0 34 0
29JUN26 97.50 C 0.00 0.00 0.00 94.90 +25.60 286 0 17 0
29JUN26 100.00 C 89.00 89.00 89.00 92.04 +25.34 157 5 136 -5
29JUN26 102.50 C 0.00 0.00 0.00 89.54 +25.51 138 0 12 0
29JUN26 105.00 C 69.50 69.50 69.50 87.30 +25.65 245 10 71 -10
29JUN26 107.50 C 0.00 0.00 0.00 85.20 +26.13 275 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 82.69 +26.10 265 0 50 0
29JUN26 112.50 C 0.00 0.00 0.00 79.88 +25.48 229 0 26 0
29JUN26 115.00 C 77.50 77.94 77.50 77.34 +25.97 216 25 237 -25
29JUN26 117.50 C 0.00 0.00 0.00 74.93 +25.60 217 0 87 0
29JUN26 120.00 C 54.00 73.00 54.00 72.05 +25.34 123 11 259 -1
29JUN26 122.50 C 60.00 60.00 60.00 70.01 +25.56 207 1 104 0
29JUN26 125.00 C 0.00 0.00 0.00 67.22 +25.21 170 0 64 0
29JUN26 127.50 C 0.00 0.00 0.00 64.86 +25.86 178 0 119 0
29JUN26 130.00 C 0.00 0.00 0.00 62.39 +24.72 174 0 183 0
29JUN26 132.50 C 60.00 60.00 60.00 59.57 +24.37 114 2 139 0
29JUN26 135.00 C 47.22 55.20 46.83 57.00 +25.16 0 45 193 -45
29JUN26 137.50 C 52.00 52.00 52.00 55.37 +26.44 179 1 46 -1
29JUN26 140.00 C 33.35 36.00 33.35 52.18 +24.14 124 13 376 -1
29JUN26 142.50 C 33.00 49.00 33.00 50.60 +25.59 173 3 8 -1
29JUN26 145.00 C 47.00 48.80 45.00 47.40 +24.52 131 16 42 -14
29JUN26 147.50 C 31.73 46.00 31.73 44.96 +24.14 128 23 33 -8
29JUN26 150.00 C 36.60 47.64 36.60 43.07 +24.21 148 4 150 0
29JUN26 152.50 C 26.60 42.50 26.60 41.14 +24.15 157 12 81 -6
29JUN26 155.00 C 23.00 43.11 23.00 37.00 +21.77 0 8 37 -2
29JUN26 157.50 C 0.00 0.00 0.00 35.31 +21.74 115 0 48 0
29JUN26 160.00 C 23.00 37.88 23.00 33.88 +21.87 137 6 107 -4
29JUN26 162.50 C 13.00 36.00 12.63 31.63 +21.04 134 9 126 -4
29JUN26 165.00 C 13.30 34.08 13.30 29.42 +20.11 131 16 75 -3
29JUN26 167.50 C 17.00 28.00 17.00 26.45 +18.20 113 11 49 -3
29JUN26 170.00 C 9.50 28.80 9.38 25.14 +18.08 126 16 79 -11
29JUN26 172.50 C 16.80 22.00 16.80 22.44 +16.23 113 5 212 -4
29JUN26 175.00 C 5.10 22.00 5.10 20.00 +14.64 105 35 40 -4
29JUN26 177.50 C 6.10 22.00 6.10 18.40 +13.82 108 8 144 -3
29JUN26 180.00 C 6.50 22.58 6.50 17.57 +13.69 120 94 57 -34
29JUN26 182.50 C 5.50 16.00 5.50 15.00 +11.72 108 9 39 -6
29JUN26 185.00 C 9.61 14.50 9.61 13.94 +11.19 113 8 73 -1
29JUN26 187.50 C 5.24 13.67 5.23 12.55 +10.25 114 42 36 +11
29JUN26 190.00 C 3.50 15.60 2.98 11.34 +9.43 115 61 90 -9
29JUN26 192.50 C 10.33 10.60 9.66 10.16 +8.58 115 9 16 -6
29JUN26 195.00 C 5.45 12.89 5.45 9.04 +7.74 115 92 123 +9
29JUN26 197.50 C 9.47 11.75 7.80 7.80 +6.76 113 22 83 +16
29JUN26 200.00 C 1.95 10.72 1.30 6.93 +6.06 113 183 257 +15
30JUL26 55.00 C 130.26 143.62 130.06 137.87 +26.46 209 41 46 +41
30JUL26 57.50 C 134.11 134.11 134.11 135.01 +25.89 181 1 1 +1
30JUL26 60.00 C 0.00 0.00 0.00 132.30 +25.70 153 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 130.06 +26.08 171 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 127.19 +25.70 110 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 125.58 +26.57 184 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 122.54 +25.82 152 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 119.72 +25.62 105 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 117.70 +25.89 151 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 114.54 +25.31 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 112.54 +25.83 132 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 110.06 +25.91 128 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 107.31 +25.51 102 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 105.36 +25.71 133 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 102.72 +25.82 123 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 100.06 +25.60 111 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 97.85 +25.57 119 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 95.06 +25.34 103 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 92.04 +24.59 0 0 7 0
30JUL26 102.50 C 0.00 0.00 0.00 89.59 +24.70 0 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 87.35 +24.58 75 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 85.49 +25.17 104 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 82.94 +24.95 98 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 80.54 +25.97 97 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 78.30 +25.79 100 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 75.82 +24.59 96 0 54 0
30JUL26 120.00 C 69.00 75.08 69.00 73.60 +25.29 98 3 62 0
30JUL26 122.50 C 0.00 0.00 0.00 71.14 +24.01 95 0 25 0
30JUL26 125.00 C 0.00 0.00 0.00 70.01 +25.03 109 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 66.60 +23.70 94 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 64.51 +24.12 96 0 33 0
30JUL26 132.50 C 0.00 0.00 0.00 62.20 +23.09 94 0 34 0
30JUL26 135.00 C 61.31 64.96 61.31 60.06 +22.76 94 23 44 +5
30JUL26 137.50 C 0.00 0.00 0.00 57.59 +21.94 91 0 45 0
30JUL26 140.00 C 0.00 0.00 0.00 55.65 +21.73 92 0 82 0
30JUL26 142.50 C 0.00 0.00 0.00 54.78 +22.53 101 0 88 0
30JUL26 145.00 C 41.00 41.00 41.00 52.76 +22.00 101 1 110 -1
30JUL26 147.50 C 0.00 0.00 0.00 50.01 +20.20 95 0 29 0
30JUL26 150.00 C 46.50 52.80 46.50 48.21 +20.19 95 5 64 -4
30JUL26 152.50 C 0.00 0.00 0.00 46.22 +20.11 95 0 6 0
30JUL26 155.00 C 0.00 0.00 0.00 44.63 +19.85 96 0 32 0
30JUL26 157.50 C 0.00 0.00 0.00 43.54 +20.03 100 0 65 0
30JUL26 160.00 C 42.15 46.00 42.15 41.37 +18.64 97 3 55 0
30JUL26 162.50 C 0.00 0.00 0.00 40.35 +18.75 100 0 19 0
30JUL26 165.00 C 25.00 39.99 25.00 38.65 +18.11 100 23 41 -5
30JUL26 167.50 C 38.00 38.00 31.00 36.76 +17.24 98 6 117 +4
30JUL26 170.00 C 23.00 40.00 23.00 35.12 +16.55 98 27 224 -23
30JUL26 172.50 C 0.00 0.00 0.00 34.16 +16.51 100 0 57 0
30JUL26 175.00 C 21.34 36.30 21.34 33.58 +16.79 104 4 153 0
30JUL26 177.50 C 32.00 32.00 32.00 31.17 +15.21 99 5 34 +4
30JUL26 180.00 C 26.00 35.00 26.00 30.59 +15.49 102 15 71 -2
30JUL26 182.50 C 26.63 26.63 26.63 29.08 +14.84 101 8 32 0
30JUL26 185.00 C 23.80 25.58 23.80 27.96 +14.53 102 2 24 +2
30JUL26 187.50 C 24.54 27.51 24.54 26.88 +14.23 102 17 46 -4
30JUL26 190.00 C 21.60 26.04 21.60 26.04 +14.13 104 52 38 +2
30JUL26 192.50 C 19.92 19.92 19.92 24.83 +13.61 103 10 26 +8
30JUL26 195.00 C 19.08 25.60 19.08 23.97 +13.42 104 32 40 +17
30JUL26 197.50 C 14.10 26.00 14.10 23.03 +13.10 104 7 5 +3
30JUL26 200.00 C 12.72 25.30 11.64 22.18 +12.85 105 43 57 +19
30JUL26 205.00 C 13.06 23.40 13.06 20.40 +12.16 105 130 108 +11
28AUG26 85.00 C 0.00 0.00 0.00 107.60 +25.52 85 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 105.36 +25.71 93 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 102.74 +24.83 85 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 101.19 +26.18 106 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 98.93 +26.05 106 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 96.84 +25.86 108 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 93.36 +24.63 89 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 91.86 +25.46 101 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 88.59 +25.10 87 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 87.34 +25.02 100 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 84.62 +25.33 94 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 81.77 +23.70 87 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 80.19 +24.22 93 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 76.93 +23.46 83 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 75.13 +22.94 86 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 73.97 +24.35 94 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 70.85 +23.03 86 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 69.72 +22.89 93 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 67.78 +22.77 93 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 65.09 +22.21 89 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 63.24 +21.83 89 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 61.36 +21.56 89 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 59.55 +20.73 90 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 57.79 +20.89 90 0 36 0
28AUG26 145.00 C 0.00 0.00 0.00 56.66 +21.15 93 0 98 0
28AUG26 147.50 C 0.00 0.00 0.00 55.54 +21.38 96 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 53.31 +20.45 93 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 51.62 +20.03 93 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 50.26 +19.83 94 0 34 0
28AUG26 157.50 C 0.00 0.00 0.00 48.19 +17.77 92 0 15 0
28AUG26 160.00 C 44.63 44.72 44.63 46.77 +18.27 93 25 44 0
28AUG26 162.50 C 0.00 0.00 0.00 46.01 +18.24 95 0 31 0
28AUG26 165.00 C 38.70 38.70 38.70 44.24 +17.49 94 5 28 -5
28AUG26 167.50 C 0.00 0.00 0.00 42.70 +16.93 94 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 41.97 +17.31 96 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 40.85 +17.23 97 0 518 0
28AUG26 175.00 C 0.00 0.00 0.00 39.21 +16.88 96 0 20 0
28AUG26 177.50 C 0.00 0.00 0.00 37.90 +15.92 96 0 5 0
28AUG26 180.00 C 34.28 36.80 33.85 36.92 +15.73 96 11 18 -1
28AUG26 182.50 C 0.00 0.00 0.00 35.81 +15.48 97 0 17 0
28AUG26 185.00 C 33.19 33.19 33.19 34.73 +15.03 97 3 13 0
28AUG26 187.50 C 0.00 0.00 0.00 33.87 +15.20 98 0 17 0
28AUG26 190.00 C 32.69 33.50 32.69 32.78 +14.67 98 6 85 +6
28AUG26 192.50 C 33.46 33.46 32.23 31.82 +14.97 98 27 28 +27
28AUG26 195.00 C 31.38 31.38 31.38 30.94 +14.80 99 1 38 0
28AUG26 197.50 C 0.00 0.00 0.00 30.23 +14.30 99 0 29 0
28AUG26 200.00 C 20.00 23.05 20.00 29.40 +14.58 100 3 25 +2
28AUG26 205.00 C 24.72 30.46 24.72 27.62 +13.62 100 11 15 +10
29SEP26 37.00 C 0.00 0.00 0.00 155.68 +26.10 152 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 154.53 +25.85 140 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 153.53 +25.93 137 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 152.53 +25.92 134 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 151.35 +25.73 109 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 150.68 +26.05 139 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 149.53 +25.89 126 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 148.69 +26.04 134 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 147.53 +25.87 121 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 146.69 +26.02 130 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 145.69 +26.00 127 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 144.39 +25.69 95 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 143.40 +25.69 94 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 142.57 +25.84 113 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 140.21 +25.94 117 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 137.87 +26.06 119 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 135.03 +25.66 94 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 132.58 +25.64 93 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 130.14 +25.63 93 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 127.70 +25.60 93 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 125.58 +25.87 104 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 122.98 +25.65 97 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 120.56 +26.11 96 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 118.14 +25.68 95 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 115.72 +25.39 93 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 113.31 +25.80 92 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 110.90 +25.39 90 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 108.84 +25.65 95 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 105.84 +24.96 83 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 104.27 +25.62 95 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 101.35 +24.89 86 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 98.93 +24.66 84 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 96.84 +24.54 86 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 94.43 +24.22 84 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 91.86 +23.77 80 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 89.69 +23.55 81 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 88.26 +24.54 88 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 85.91 +24.90 86 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 83.25 +23.09 82 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 81.94 +24.51 87 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 79.12 +22.47 82 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 77.94 +22.91 87 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 75.63 +23.27 85 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 73.77 +23.02 86 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 71.19 +21.24 82 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 69.83 +22.19 85 0 175 0
29SEP26 132.50 C 0.00 0.00 0.00 67.93 +20.99 85 0 63 0
29SEP26 135.00 C 0.00 0.00 0.00 66.40 +21.71 86 0 115 0
29SEP26 137.50 C 0.00 0.00 0.00 64.39 +20.56 85 0 73 0
29SEP26 140.00 C 0.00 0.00 0.00 63.12 +20.95 87 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 61.83 +21.29 88 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 59.73 +19.94 87 0 15 0
29SEP26 147.50 C 63.00 63.00 63.00 58.23 +20.28 87 1 15 0
29SEP26 150.00 C 0.00 0.00 0.00 56.79 +20.07 88 0 141 0
29SEP26 152.50 C 0.00 0.00 0.00 55.16 +19.65 87 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 54.38 +19.51 90 0 30 0
29SEP26 157.50 C 0.00 0.00 0.00 52.51 +19.07 89 0 2 0
29SEP26 160.00 C 0.00 0.00 0.00 51.19 +17.76 89 0 39 0
29SEP26 162.50 C 53.62 53.62 53.62 49.89 +17.91 89 1 55 -1
29SEP26 165.00 C 0.00 0.00 0.00 48.34 +17.36 89 0 40 0
29SEP26 167.50 C 0.00 0.00 0.00 47.28 +17.26 90 0 43 0
29SEP26 170.00 C 43.20 43.20 43.20 46.89 +17.92 92 1 18 0
29SEP26 172.50 C 0.00 0.00 0.00 45.50 +17.53 92 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 43.97 +16.75 91 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 42.90 +16.61 91 0 22 0
29SEP26 180.00 C 38.54 45.41 38.54 41.97 +16.38 92 7 32 +2
29SEP26 182.50 C 45.06 45.06 44.56 40.84 +15.95 92 26 66 +20
29SEP26 185.00 C 39.80 39.80 37.94 39.91 +16.55 92 3 37 -2
29SEP26 187.50 C 38.32 43.40 35.72 39.00 +15.65 93 41 348 +9
29SEP26 190.00 C 31.79 37.53 31.79 38.07 +16.08 93 4 112 0
29SEP26 192.50 C 36.42 36.42 36.42 36.96 +15.64 93 12 46 +12
29SEP26 195.00 C 36.01 36.01 34.09 36.40 +15.59 94 2 4 0
29SEP26 197.50 C 0.00 0.00 0.00 35.81 +15.66 95 0 0 0
29SEP26 200.00 C 35.40 35.40 35.40 34.72 +15.13 95 3 107 0
29SEP26 205.00 C 0.00 0.00 0.00 33.22 +14.89 96 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 31.43 +14.34 95 0 0 0
29SEP26 215.00 C 32.76 32.80 32.76 29.73 +13.80 95 19 19 +19
29SEP26 220.00 C 27.62 31.68 27.43 28.13 +13.28 95 31 27 +26
29SEP26 225.00 C 0.00 0.00 0.00 26.61 +12.77 95 0 0 0
29SEP26 230.00 C 28.47 28.47 27.99 25.17 +12.27 95 22 29 +19
29SEP26 235.00 C 25.50 27.10 22.50 23.80 +11.78 95 7 39 +1
30DEC26 48.00 C 0.00 0.00 0.00 144.91 +25.66 85 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 143.95 +25.65 85 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 142.99 +25.64 85 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 140.60 +25.63 85 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 138.22 +25.60 84 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 135.86 +25.66 84 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 133.52 +25.43 84 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 131.19 +25.66 84 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 128.88 +25.68 84 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 126.12 +25.08 76 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 124.35 +25.59 85 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 121.23 +24.68 72 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 118.95 +24.75 73 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 117.64 +25.51 84 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 115.31 +25.20 83 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 112.26 +24.44 75 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 110.93 +25.64 82 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 108.65 +24.69 81 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 106.52 +24.66 81 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 104.44 +24.49 81 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 102.28 +24.25 80 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 99.14 +22.99 74 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 98.27 +24.02 80 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 95.49 +23.97 76 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 93.13 +22.83 74 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 92.43 +24.40 80 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 90.47 +23.45 80 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 88.70 +24.41 80 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 87.00 +24.27 80 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 85.10 +23.90 80 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 83.31 +22.64 80 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 81.53 +23.30 80 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 80.00 +22.23 80 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 78.37 +22.24 80 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 76.58 +22.54 80 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 75.02 +21.58 80 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 73.79 +21.59 81 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 72.29 +21.42 81 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 70.63 +20.93 81 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 69.41 +20.92 81 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 67.83 +20.51 81 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 66.52 +20.35 81 0 15 0
30DEC26 150.00 C 65.50 65.50 65.50 64.96 +19.90 81 1 195 -1
30DEC26 152.50 C 0.00 0.00 0.00 63.91 +20.04 82 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 62.75 +19.69 82 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 61.73 +19.74 83 0 0 0
30DEC26 160.00 C 56.00 56.00 56.00 59.35 +18.86 80 5 85 -5
30DEC26 162.50 C 0.00 0.00 0.00 59.25 +19.24 83 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 58.02 +18.93 83 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 56.82 +18.63 83 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 55.75 +18.43 83 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 54.85 +18.39 84 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 53.83 +18.20 84 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 52.84 +18.02 84 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 51.84 +17.82 84 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 51.07 +17.81 85 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 50.00 +17.37 85 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 48.48 +16.56 84 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 47.48 +16.20 84 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 46.79 +16.24 84 0 1 0
30DEC26 195.00 C 45.93 45.93 45.93 45.97 +16.18 84 9 10 +9
30DEC26 197.50 C 0.00 0.00 0.00 45.16 +16.11 85 0 1 0
30DEC26 200.00 C 40.18 40.23 39.99 44.09 +15.76 84 21 24 +21
30DEC26 205.00 C 0.00 0.00 0.00 42.50 +15.56 85 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 40.98 +15.35 85 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 39.52 +15.14 85 0 0 0
30DEC26 220.00 C 39.24 39.24 39.24 38.68 +15.48 86 9 9 +9
30DEC26 225.00 C 0.00 0.00 0.00 37.16 +15.08 86 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 35.70 +14.69 86 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 34.30 +14.30 86 0 4 0
30MAR27 55.00 C 0.00 0.00 0.00 139.13 +25.53 80 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 136.87 +25.49 80 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 134.64 +25.46 80 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 132.43 +25.41 80 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 130.24 +25.36 80 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 128.08 +25.30 80 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 125.94 +25.24 80 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 123.83 +25.17 80 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 121.75 +25.10 80 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 119.70 +25.03 80 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 117.23 +24.50 77 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 114.99 +24.17 76 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 112.58 +23.64 74 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 110.56 +23.47 74 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 109.09 +23.81 77 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 106.62 +23.11 74 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 104.70 +23.90 74 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 102.81 +23.07 74 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 101.57 +23.19 77 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 99.14 +23.59 74 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 98.65 +24.77 79 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 95.38 +22.91 74 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 94.74 +23.48 77 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 93.32 +23.47 78 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 91.72 +23.37 78 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 89.94 +23.11 78 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 88.36 +22.94 78 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 86.90 +22.88 78 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 85.24 +22.52 78 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 83.63 +22.13 78 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 82.16 +22.05 78 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 80.80 +21.89 78 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 79.31 +21.62 78 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 77.81 +21.55 78 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 76.48 +21.23 78 0 0 0
30MAR27 142.50 C 74.50 74.50 74.50 75.06 +20.96 78 2 16 -2
30MAR27 145.00 C 0.00 0.00 0.00 73.97 +20.91 78 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 72.53 +20.61 78 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 71.30 +20.43 78 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 70.11 +20.24 78 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 69.01 +20.13 78 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 67.91 +20.00 78 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 66.79 +19.81 79 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 64.67 +18.59 77 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 64.62 +19.43 79 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 63.74 +19.34 79 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 62.67 +19.09 79 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 61.76 +19.03 80 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 60.77 +18.84 80 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 59.82 +18.64 80 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 58.91 +18.49 80 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 57.10 +17.40 79 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 57.09 +18.07 80 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 56.18 +17.85 80 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 55.38 +17.73 81 197 103 +100
30MAR27 192.50 C 0.00 0.00 0.00 54.50 +17.51 81 197 100 +100
29JUN27 115.00 C 0.00 0.00 0.00 96.49 +23.00 78 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 94.96 +22.84 78 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 93.45 +22.70 78 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 92.10 +22.72 78 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 89.53 +21.35 75 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 88.15 +21.15 75 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 88.05 +22.22 78 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 85.48 +20.83 75 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 85.35 +21.87 78 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 84.00 +21.70 78 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 82.65 +21.52 78 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 81.50 +21.55 78 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 80.34 +21.41 78 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 79.18 +21.23 78 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 76.96 +20.77 76 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 76.87 +20.89 78 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 75.71 +20.81 78 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 74.56 +20.66 78 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 72.59 +19.58 77 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 71.26 +19.10 76 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 70.56 +19.23 77 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 69.28 +18.81 76 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 68.35 +18.66 77 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 67.50 +18.54 77 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 67.49 +19.84 78 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 66.49 +19.53 78 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 65.74 +19.40 78 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 64.67 +19.02 78 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 63.83 +18.68 78 0 0 0
29JUN27 187.50 C 61.00 61.00 61.00 63.07 +18.62 79 2 2 +2
29JUN27 190.00 C 0.00 0.00 0.00 62.14 +18.32 79 0 0 0
29JUN27 192.50 C 63.50 63.50 60.70 60.82 +17.49 78 2 3 +2
TOTAL CALL 1,998 13,580 +293
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 606 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 593 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 580 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 569 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 557 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 547 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 536 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 526 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 517 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 507 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 498 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 490 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 481 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 473 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 465 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 458 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 443 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 436 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 429 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 423 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 416 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 410 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 397 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 392 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 386 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 380 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 375 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 369 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 344 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 332 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 320 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 310 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 299 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 289 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 279 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 270 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 261 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 252 0 103 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 244 0 37 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 236 0 136 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 228 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 220 0 80 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 213 0 73 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 206 0 378 0
29JUN26 95.00 P 0.02 0.05 0.02 0.01 0.00 199 11 86 -11
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 192 0 32 0
29JUN26 100.00 P 0.01 0.02 0.01 0.01 0.00 185 3 90 -3
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 178 0 34 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 172 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 165 0 261 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 159 0 162 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 153 0 48 0
29JUN26 115.00 P 0.02 0.03 0.02 0.01 -0.01 147 7 310 -6
29JUN26 117.50 P 0.06 0.06 0.02 0.01 -0.02 141 4 68 0
29JUN26 120.00 P 0.04 0.08 0.03 0.01 -0.03 135 26 398 -5
29JUN26 122.50 P 0.00 0.00 0.00 0.01 -0.05 130 0 35 0
29JUN26 125.00 P 0.15 0.15 0.04 0.01 -0.08 124 7 220 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 -0.14 119 0 273 0
29JUN26 130.00 P 0.08 0.08 0.08 0.01 -0.21 114 1 553 -1
29JUN26 132.50 P 0.08 0.09 0.08 0.02 -0.30 116 10 69 -10
29JUN26 135.00 P 0.33 0.33 0.10 0.03 -0.42 115 5 113 -2
29JUN26 137.50 P 0.30 0.30 0.20 0.05 -0.59 116 3 49 0
29JUN26 140.00 P 0.45 0.45 0.19 0.07 -0.82 115 16 153 -6
29JUN26 142.50 P 0.52 0.52 0.24 0.10 -1.07 115 7 74 -5
29JUN26 145.00 P 0.80 0.80 0.24 0.14 -1.35 114 9 532 -4
29JUN26 147.50 P 0.44 0.44 0.25 0.20 -1.71 114 5 62 -3
29JUN26 150.00 P 1.00 1.00 0.34 0.28 -2.12 114 15 139 -3
29JUN26 152.50 P 0.58 0.66 0.58 0.40 -2.64 114 28 67 -14
29JUN26 155.00 P 1.71 1.71 0.65 0.53 -3.22 114 14 76 +10
29JUN26 157.50 P 1.39 1.39 1.01 0.70 -3.85 113 20 36 +14
29JUN26 160.00 P 3.00 3.80 0.76 0.89 -4.62 113 45 91 +6
29JUN26 162.50 P 1.55 1.55 1.00 1.18 -5.37 113 11 56 -1
29JUN26 165.00 P 5.15 5.15 1.02 1.46 -6.28 112 50 59 +34
29JUN26 167.50 P 6.00 6.00 1.55 1.88 -7.24 113 25 25 0
29JUN26 170.00 P 7.90 7.90 1.60 2.28 -8.29 112 75 35 0
29JUN26 172.50 P 3.00 3.60 2.03 2.77 -9.36 112 34 145 +29
29JUN26 175.00 P 5.80 5.80 2.43 3.40 -10.40 112 45 45 +35
29JUN26 177.50 P 10.06 12.32 3.40 4.06 -11.53 112 18 21 +3
29JUN26 180.00 P 11.23 13.60 3.35 4.86 -12.52 111 100 49 +48
29JUN26 182.50 P 9.58 9.58 5.36 5.70 -13.62 111 46 38 +38
29JUN26 185.00 P 9.77 9.90 6.10 6.76 -15.17 112 42 23 +23
29JUN26 187.50 P 10.41 10.88 6.63 7.73 -16.34 111 24 17 +17
29JUN26 190.00 P 11.28 13.34 6.80 8.90 -16.58 110 113 55 +55
29JUN26 192.50 P 14.12 14.12 8.60 10.41 -17.26 113 26 5 +5
29JUN26 195.00 P 12.65 12.65 9.20 11.65 -18.24 111 37 7 +7
29JUN26 197.50 P 11.20 13.59 10.16 13.27 -18.99 113 12 1 +1
29JUN26 200.00 P 0.00 0.00 0.00 14.87 -20.63 113 0 125 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 119 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.01 104 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.02 101 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 -0.02 103 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.03 -0.02 104 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.04 -0.04 103 0 19 0
30JUL26 82.50 P 0.17 0.17 0.17 0.05 -0.06 102 3 52 0
30JUL26 85.00 P 0.21 0.21 0.21 0.08 -0.07 104 4 32 0
30JUL26 87.50 P 0.00 0.00 0.00 0.10 -0.10 103 0 100 0
30JUL26 90.00 P 0.26 0.26 0.26 0.14 -0.13 103 1 63 0
30JUL26 92.50 P 0.00 0.00 0.00 0.18 -0.17 104 0 35 0
30JUL26 95.00 P 0.00 0.00 0.00 0.23 -0.22 103 0 36 0
30JUL26 97.50 P 0.44 0.44 0.32 0.29 -0.27 103 2 62 0
30JUL26 100.00 P 0.40 0.40 0.40 0.36 -0.31 103 1 130 0
30JUL26 102.50 P 0.00 0.00 0.00 0.46 -0.35 103 0 47 0
30JUL26 105.00 P 0.59 0.59 0.59 0.56 -0.45 103 2 81 0
30JUL26 107.50 P 0.94 0.94 0.59 0.63 -0.59 102 13 36 +4
30JUL26 110.00 P 0.88 0.88 0.88 0.78 -0.68 102 1 75 -1
30JUL26 112.50 P 0.00 0.00 0.00 0.93 -0.82 102 0 41 0
30JUL26 115.00 P 1.00 1.00 1.00 1.09 -0.96 102 1 85 +1
30JUL26 117.50 P 1.30 1.30 1.02 1.31 -1.10 102 12 26 +7
30JUL26 120.00 P 1.50 1.53 1.10 1.52 -1.30 102 9 15 -6
30JUL26 122.50 P 0.00 0.00 0.00 1.76 -1.47 102 0 16 0
30JUL26 125.00 P 1.78 1.78 1.63 2.06 -1.67 102 6 106 -2
30JUL26 127.50 P 2.26 2.26 2.26 2.37 -1.90 102 1 163 -1
30JUL26 130.00 P 3.40 3.40 2.03 2.67 -2.15 102 8 28 -1
30JUL26 132.50 P 3.07 3.07 2.76 3.09 -2.37 102 16 79 +1
30JUL26 135.00 P 2.70 2.89 2.70 3.50 -2.66 102 4 138 +1
30JUL26 137.50 P 3.90 3.90 2.88 3.92 -2.94 102 8 152 +1
30JUL26 140.00 P 4.02 4.14 3.48 4.40 -3.23 102 21 153 +15
30JUL26 142.50 P 0.00 0.00 0.00 4.95 -3.55 102 0 36 0
30JUL26 145.00 P 5.35 5.35 4.45 5.50 -3.87 102 23 38 +21
30JUL26 147.50 P 7.68 7.68 7.68 6.06 -4.18 101 1 20 0
30JUL26 150.00 P 6.00 6.43 5.42 6.73 -4.57 102 47 49 +19
30JUL26 152.50 P 6.81 6.81 6.74 7.44 -4.92 101 2 28 0
30JUL26 155.00 P 7.30 7.30 7.30 8.14 -5.37 101 1 10 +1
30JUL26 157.50 P 11.30 11.30 8.10 8.85 -5.89 101 4 40 +2
30JUL26 160.00 P 9.85 9.85 8.43 9.70 -6.74 101 2 49 +2
30JUL26 162.50 P 11.50 11.50 9.00 10.58 -6.74 101 3 3 0
30JUL26 165.00 P 11.76 11.76 10.36 11.47 -7.28 101 10 22 +8
30JUL26 167.50 P 0.00 0.00 0.00 12.35 -7.87 101 0 17 0
30JUL26 170.00 P 14.60 14.60 12.15 13.34 -8.42 101 34 74 +27
30JUL26 172.50 P 0.00 0.00 0.00 14.41 -8.93 101 0 19 0
30JUL26 175.00 P 19.50 19.50 13.50 15.48 -9.48 101 15 550 +7
30JUL26 177.50 P 16.50 16.50 14.35 16.55 -9.10 100 5 5 +5
30JUL26 180.00 P 19.70 19.70 15.78 17.62 -10.65 100 18 47 +17
30JUL26 182.50 P 18.88 18.88 18.88 18.89 -11.13 100 1 14 -1
30JUL26 185.00 P 19.50 22.38 19.50 20.29 -11.93 101 6 5 +5
30JUL26 187.50 P 0.00 0.00 0.00 21.68 -12.11 101 0 0 0
30JUL26 190.00 P 23.28 23.28 23.28 23.15 -12.48 102 1 1 +1
30JUL26 192.50 P 24.90 24.90 24.00 24.67 -13.08 103 3 2 +2
30JUL26 195.00 P 24.75 25.60 24.75 26.21 -13.03 103 2 1 +1
30JUL26 197.50 P 0.00 0.00 0.00 28.00 -13.56 104 0 0 0
30JUL26 200.00 P 27.71 27.71 27.71 29.62 -13.90 104 1 1 +1
30JUL26 205.00 P 29.76 30.67 29.76 32.80 -14.83 105 13 13 +13
28AUG26 85.00 P 0.00 0.00 0.00 0.48 -0.29 98 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 0.58 -0.35 98 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 0.66 -0.46 97 0 3 0
28AUG26 92.50 P 0.00 0.00 0.00 0.80 -0.56 97 0 1 0
28AUG26 95.00 P 0.90 0.90 0.90 0.96 -0.58 97 1 4 0
28AUG26 97.50 P 0.00 0.00 0.00 1.12 -0.75 97 0 0 0
28AUG26 100.00 P 1.15 1.15 0.99 1.36 -0.84 98 3 52 0
28AUG26 102.50 P 0.00 0.00 0.00 1.55 -0.97 97 0 49 0
28AUG26 105.00 P 0.00 0.00 0.00 1.78 -1.12 97 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 2.02 -1.22 97 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 2.34 -1.45 97 0 94 0
28AUG26 112.50 P 0.00 0.00 0.00 2.67 -1.57 97 0 1 0
28AUG26 115.00 P 2.16 2.16 2.16 2.99 -1.84 97 1 35 0
28AUG26 117.50 P 0.00 0.00 0.00 3.36 -2.06 97 0 30 0
28AUG26 120.00 P 0.00 0.00 0.00 3.80 -2.02 97 0 25 0
28AUG26 122.50 P 0.00 0.00 0.00 4.24 -2.21 97 0 5 0
28AUG26 125.00 P 0.00 0.00 0.00 4.68 -2.50 97 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 5.17 -2.74 97 0 25 0
28AUG26 130.00 P 5.13 5.13 4.40 5.75 -2.89 97 3 22 +2
28AUG26 132.50 P 0.00 0.00 0.00 6.33 -3.11 97 0 23 0
28AUG26 135.00 P 0.00 0.00 0.00 6.91 -3.44 97 0 22 0
28AUG26 137.50 P 0.00 0.00 0.00 7.50 -3.76 97 0 48 0
28AUG26 140.00 P 10.30 10.30 6.64 8.23 -3.94 97 12 104 -3
28AUG26 142.50 P 9.00 9.00 7.00 8.97 -4.13 97 2 82 +1
28AUG26 145.00 P 0.00 0.00 0.00 9.71 -4.48 96 0 26 0
28AUG26 147.50 P 8.48 8.48 8.48 10.45 -4.84 96 30 37 +30
28AUG26 150.00 P 14.00 14.00 9.27 11.22 -5.16 96 34 108 +18
28AUG26 152.50 P 10.09 10.09 10.09 12.14 -5.34 96 30 47 +30
28AUG26 155.00 P 0.00 0.00 0.00 13.06 -5.65 96 0 16 0
28AUG26 157.50 P 13.29 13.29 13.29 13.98 -6.18 96 15 51 0
28AUG26 160.00 P 0.00 0.00 0.00 14.90 -6.64 96 1 37 +1
28AUG26 162.50 P 0.00 0.00 0.00 15.83 -7.13 96 0 40 0
28AUG26 165.00 P 0.00 0.00 0.00 16.93 -7.49 96 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 18.04 -7.80 96 0 15 0
28AUG26 170.00 P 18.91 18.91 18.10 19.14 -8.29 96 4 6 +1
28AUG26 172.50 P 0.00 0.00 0.00 20.25 -9.02 96 0 0 0
28AUG26 175.00 P 21.41 21.41 20.92 21.36 -10.12 96 6 20 +4
28AUG26 177.50 P 0.00 0.00 0.00 22.61 -9.59 96 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 23.89 -10.43 96 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 25.29 -10.37 96 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 26.77 -11.39 96 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 28.23 -11.34 97 0 0 0
28AUG26 190.00 P 30.00 30.00 30.00 29.32 -11.69 96 1 15 0
28AUG26 192.50 P 0.00 0.00 0.00 31.31 -11.55 98 0 15 0
28AUG26 195.00 P 31.80 32.68 31.80 32.90 -11.85 98 2 0 0
28AUG26 197.50 P 0.00 0.00 0.00 34.52 -12.15 98 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 36.21 -12.76 99 0 0 0
28AUG26 205.00 P 37.34 37.34 36.33 39.56 -12.88 100 16 12 +12
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 88 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.02 86 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.02 90 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.02 93 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 -0.02 94 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 -0.02 94 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 -0.04 93 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.12 -0.06 93 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.17 -0.07 93 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.21 -0.10 93 0 42 0
29SEP26 67.50 P 0.00 0.00 0.00 0.27 -0.12 93 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.35 -0.17 93 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.42 -0.19 93 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 0.53 -0.25 93 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.64 -0.29 93 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 0.76 -0.34 93 0 38 0
29SEP26 82.50 P 0.00 0.00 0.00 0.89 -0.40 93 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 1.09 -0.44 93 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 1.27 -0.55 93 0 33 0
29SEP26 90.00 P 1.35 1.35 1.17 1.48 -0.66 93 2 350 +1
29SEP26 92.50 P 0.00 0.00 0.00 1.68 -0.73 92 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 1.93 -0.90 92 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 2.17 -0.96 92 0 23 0
29SEP26 100.00 P 2.00 2.00 2.00 2.51 -1.07 93 1 66 -1
29SEP26 102.50 P 0.00 0.00 0.00 2.85 -1.18 92 0 30 0
29SEP26 105.00 P 2.55 2.55 2.55 3.19 -1.29 92 1 21 0
29SEP26 107.50 P 0.00 0.00 0.00 3.53 -1.51 92 0 10 0
29SEP26 110.00 P 4.20 4.20 4.20 3.99 -1.64 92 1 33 0
29SEP26 112.50 P 0.00 0.00 0.00 4.45 -1.78 92 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 4.91 -1.91 92 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 5.37 -2.16 92 0 158 0
29SEP26 120.00 P 4.96 5.03 4.92 5.92 -2.37 92 76 138 -49
29SEP26 122.50 P 0.00 0.00 0.00 6.52 -2.52 92 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 7.13 -2.66 92 0 34 0
29SEP26 127.50 P 0.00 0.00 0.00 7.73 -2.89 92 0 63 0
29SEP26 130.00 P 7.76 7.80 7.76 8.33 -3.22 92 2 265 +2
29SEP26 132.50 P 0.00 0.00 0.00 9.07 -3.41 92 0 15 0
29SEP26 135.00 P 8.65 8.65 8.43 9.84 -3.57 92 50 61 +41
29SEP26 137.50 P 0.00 0.00 0.00 10.61 -3.73 92 0 92 0
29SEP26 140.00 P 9.91 9.91 9.91 11.37 -4.01 92 1 28 +1
29SEP26 142.50 P 0.00 0.00 0.00 12.14 -4.36 92 0 45 0
29SEP26 145.00 P 10.23 10.23 10.23 13.00 -4.62 92 2 46 +2
29SEP26 147.50 P 0.00 0.00 0.00 13.95 -4.79 92 0 22 0
29SEP26 150.00 P 0.00 0.00 0.00 14.90 -4.97 92 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 15.84 -5.33 91 0 31 0
29SEP26 155.00 P 0.00 0.00 0.00 16.79 -5.73 91 0 50 0
29SEP26 157.50 P 17.12 17.12 16.84 17.74 -6.15 91 50 132 +17
29SEP26 160.00 P 0.00 0.00 0.00 18.82 -6.49 91 0 98 0
29SEP26 162.50 P 19.11 19.11 19.11 19.95 -6.82 91 1 0 -1
29SEP26 165.00 P 0.00 0.00 0.00 21.09 -7.16 91 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 22.23 -7.61 91 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 23.36 -8.16 91 0 1 0
29SEP26 172.50 P 0.00 0.00 0.00 24.50 -8.52 91 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 25.91 -9.09 92 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 27.25 -9.92 91 0 0 0
29SEP26 180.00 P 29.20 29.29 28.20 28.55 -10.25 91 10 10 +9
29SEP26 182.50 P 30.67 30.67 30.67 30.01 -9.71 92 9 9 +9
29SEP26 185.00 P 0.00 0.00 0.00 31.67 -9.86 92 0 0 0
29SEP26 187.50 P 33.26 33.26 30.89 32.98 -10.29 92 124 124 +124
29SEP26 190.00 P 35.48 35.48 35.48 34.83 -10.27 93 11 11 +11
29SEP26 192.50 P 36.89 36.89 34.56 36.20 -11.23 93 40 40 +40
29SEP26 195.00 P 38.34 39.65 38.34 37.86 -10.90 94 26 26 +26
29SEP26 197.50 P 0.00 0.00 0.00 40.43 -10.20 96 0 0 0
29SEP26 200.00 P 43.20 43.20 43.20 41.05 -11.92 94 1 2 +1
29SEP26 205.00 P 0.00 0.00 0.00 44.37 -12.29 94 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 48.00 -12.79 95 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 51.55 -13.16 96 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 55.19 -13.53 96 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 58.89 -14.04 97 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 62.67 -13.91 97 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 66.51 -14.36 98 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.21 -0.04 85 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.23 -0.05 85 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.25 -0.06 84 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.33 -0.07 84 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.42 -0.10 85 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.52 -0.12 84 0 1 0
30DEC26 60.00 P 0.77 0.77 0.77 0.65 -0.14 84 1 6 -1
30DEC26 62.50 P 0.00 0.00 0.00 0.77 -0.21 84 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.93 -0.23 84 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 1.12 -0.27 84 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.31 -0.35 84 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.52 -0.41 84 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 1.79 -0.44 84 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.07 -0.52 84 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.34 -0.62 84 0 42 0
30DEC26 82.50 P 0.00 0.00 0.00 2.57 -0.76 84 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.94 -0.74 84 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 3.31 -0.85 84 0 8 0
30DEC26 90.00 P 2.88 2.88 2.88 3.68 -0.96 84 1 29 +1
30DEC26 92.50 P 0.00 0.00 0.00 4.07 -1.06 84 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 4.56 -1.14 84 0 1 0
30DEC26 97.50 P 4.32 4.32 4.32 5.06 -1.27 84 15 15 +15
30DEC26 100.00 P 0.00 0.00 0.00 5.55 -1.41 83 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 6.05 -1.54 83 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 6.59 -1.64 84 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 7.24 -1.78 83 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.88 -1.94 83 0 26 0
30DEC26 112.50 P 0.00 0.00 0.00 8.52 -2.09 83 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 9.17 -2.24 83 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 9.81 -2.40 83 0 18 0
30DEC26 120.00 P 9.40 9.40 9.40 10.61 -2.56 83 1 604 -1
30DEC26 122.50 P 0.00 0.00 0.00 11.42 -2.72 83 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 12.23 -2.89 83 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 13.04 -3.06 83 0 0 0
30DEC26 130.00 P 13.20 13.20 12.18 13.85 -3.22 83 3 113 +1
30DEC26 132.50 P 0.00 0.00 0.00 14.67 -3.42 83 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 15.62 -3.64 83 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 16.61 -3.81 83 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 17.61 -3.98 83 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 18.60 -4.30 83 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 19.59 -4.33 83 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 20.59 -4.72 83 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 21.59 -4.94 83 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 22.75 -5.20 83 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 23.93 -5.47 83 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 25.11 -5.77 83 0 25 0
30DEC26 160.00 P 0.00 0.00 0.00 26.30 -6.09 83 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 27.48 -6.44 82 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 28.67 -6.80 82 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 29.85 -7.20 82 0 15 0
30DEC26 170.00 P 30.34 30.34 30.34 31.06 -7.59 82 2 15 0
30DEC26 172.50 P 0.00 0.00 0.00 32.43 -7.76 82 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 33.82 -8.50 82 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 35.26 -8.27 82 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 36.76 -8.47 83 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 38.29 -8.70 83 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 39.85 -8.91 83 0 0 0
30DEC26 187.50 P 41.31 41.31 41.31 41.43 -9.56 83 16 16 +16
30DEC26 190.00 P 43.08 43.45 43.08 43.03 -9.77 84 35 35 +35
30DEC26 192.50 P 0.00 0.00 0.00 44.65 -9.48 84 0 0 0
30DEC26 195.00 P 45.22 46.50 45.22 46.50 -9.78 84 10 10 +10
30DEC26 197.50 P 0.00 0.00 0.00 47.95 -9.79 84 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 49.66 -9.97 84 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 53.01 -11.14 85 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 56.36 -10.88 85 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 59.92 -11.24 85 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 63.57 -11.53 86 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 67.41 -11.67 86 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 71.16 -12.04 87 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 74.93 -12.31 87 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.95 -0.17 80 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.15 -0.18 80 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.36 -0.25 80 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.57 -0.32 80 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.87 -0.30 80 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 2.16 -0.39 80 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.45 -0.57 80 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 2.78 -0.61 80 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.18 -0.63 80 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 3.58 -0.62 80 0 0 0
30MAR27 80.00 P 3.55 3.55 3.55 3.87 -0.76 79 1 1 0
30MAR27 82.50 P 0.00 0.00 0.00 4.26 -0.87 79 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.78 -0.86 79 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.30 -0.97 79 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 5.82 -1.11 79 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 6.34 -1.24 79 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 6.87 -1.37 79 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 7.54 -1.36 79 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.21 -1.51 79 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 8.88 -1.66 79 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.55 -1.81 79 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 10.23 -1.96 79 0 522 0
30MAR27 110.00 P 11.38 11.38 9.70 10.95 -2.06 79 5 418 +4
30MAR27 112.50 P 0.00 0.00 0.00 11.79 -2.13 79 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 12.63 -2.29 79 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 13.47 -2.45 79 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.32 -2.61 79 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 15.16 -2.78 79 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.01 -2.94 79 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 16.98 -2.99 79 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.00 -3.18 79 0 11 0
30MAR27 132.50 P 0.00 0.00 0.00 19.02 -3.34 79 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.05 -3.51 79 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 21.08 -3.68 79 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 22.10 -4.15 78 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 23.13 -4.39 78 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 24.18 -4.79 78 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 25.40 -4.86 78 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 26.61 -5.12 78 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 27.83 -5.02 78 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 29.04 -5.59 78 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 30.26 -5.92 78 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 31.48 -6.18 78 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 32.70 -6.51 78 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.92 -6.51 78 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.20 -6.79 78 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 36.61 -7.01 78 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 38.01 -7.68 78 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.42 -7.95 78 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 40.82 -8.29 78 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 42.23 -8.19 78 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 43.64 -8.91 78 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 45.15 -9.28 78 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 47.35 -8.27 79 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 48.75 -8.68 79 257 257 +257
30MAR27 192.50 P 0.00 0.00 0.00 50.38 -9.33 79 257 257 +257
29JUN27 115.00 P 0.00 0.00 0.00 15.88 -3.21 77 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.75 -3.41 77 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.67 -3.57 77 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.73 -2.92 77 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.78 -3.07 77 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 20.83 -3.25 77 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 21.89 -3.42 77 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 22.95 -3.59 76 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 24.00 -3.83 76 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 25.06 -4.12 76 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.14 -4.37 76 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 27.38 -4.29 76 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 28.63 -4.76 76 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 29.87 -4.64 76 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 31.12 -5.05 76 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 32.36 -5.07 76 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 33.61 -5.34 76 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 34.86 -5.63 76 0 1 0
29JUN27 160.00 P 0.00 0.00 0.00 36.11 -5.95 76 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 37.37 -6.28 76 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 38.71 -6.55 76 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 40.14 -6.76 76 0 0 0
29JUN27 170.00 P 41.00 41.50 41.00 41.57 -6.98 76 2 2 +2
29JUN27 172.50 P 0.00 0.00 0.00 43.01 -7.22 76 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 44.81 -7.12 76 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 46.36 -7.27 76 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 47.93 -7.44 77 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 49.52 -8.15 77 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 51.13 -8.18 77 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 52.76 -8.48 77 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 54.40 -8.51 77 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 56.07 -8.76 78 0 0 0
TOTAL PUT 2,374 17,702 +1,326
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 4.02
29JUN26 3.10 C 0.00 0.00 0.00 0.92 - 0 0 0 -
29JUN26 3.20 C 0.00 0.00 0.00 0.82 +0.06 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.72 +0.06 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.62 +0.06 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.52 +0.05 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.43 +0.06 63 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.33 +0.05 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.24 +0.02 48 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.17 +0.03 52 0 0 0
29JUN26 4.00 C 0.08 0.10 0.08 0.11 +0.02 52 1,934 1,931 +1,928
29JUN26 4.10 C 0.00 0.00 0.00 0.06 0.00 49 0 500 0
29JUN26 4.20 C 0.05 0.05 0.05 0.04 0.00 55 27 33 +27
29JUN26 4.30 C 0.03 0.03 0.03 0.02 0.00 54 18 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 462 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 74 0 21 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 83 0 34 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 92 0 35 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 100 0 2,122 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 108 0 240 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 127 0 535 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 144 0 560 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 160 0 514 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 176 0 380 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 190 0 484 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 203 0 551 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 216 0 69 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 229 0 86 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 240 0 239 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 251 0 196 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 262 0 803 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 272 0 3,379 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 282 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 292 0 113 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 301 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 310 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 318 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 327 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 335 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 342 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 357 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 371 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 384 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 397 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 409 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 420 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 431 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.93 - 35 0 0 -
30JUL26 3.20 C 0.00 0.00 0.00 0.85 +0.07 52 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.76 +0.06 51 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.66 +0.05 45 0 0 0
30JUL26 3.50 C 0.62 0.62 0.62 0.59 +0.05 50 1 47 +1
30JUL26 3.60 C 0.00 0.00 0.00 0.51 +0.04 49 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.45 +0.04 52 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.38 +0.03 50 0 0 0
30JUL26 3.90 C 0.32 0.32 0.32 0.33 +0.03 52 20 20 +20
30JUL26 4.00 C 0.00 0.00 0.00 0.28 +0.02 52 0 25 0
30JUL26 4.10 C 0.27 0.27 0.27 0.24 +0.03 53 45 44 -4
30JUL26 4.20 C 0.17 0.17 0.17 0.20 +0.02 53 30 180 +30
30JUL26 4.30 C 0.14 0.14 0.14 0.17 +0.02 54 30 30 +30
30JUL26 4.40 C 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
30JUL26 4.50 C 0.12 0.12 0.12 0.12 +0.01 55 32 38 +32
30JUL26 4.60 C 0.10 0.10 0.10 0.09 0.00 53 30 60 +30
30JUL26 4.70 C 0.06 0.06 0.06 0.08 +0.01 55 3 25 +3
30JUL26 4.80 C 0.00 0.00 0.00 0.06 0.00 54 0 61 0
30JUL26 4.90 C 0.00 0.00 0.00 0.05 0.00 55 0 27 0
30JUL26 5.00 C 0.04 0.04 0.04 0.04 0.00 55 1 37 0
30JUL26 5.25 C 0.00 0.00 0.00 0.02 0.00 54 0 139 0
30JUL26 5.50 C 0.02 0.02 0.02 0.01 0.00 53 23 232 -23
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 52 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 46 0
30JUL26 6.25 C 0.01 0.01 0.01 0.01 0.00 70 2 104 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 139 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 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 89 0 497 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 47 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 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 0.00 108 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 3.10 C 0.00 0.00 0.00 0.98 - 52 0 0 -
28AUG26 3.20 C 0.00 0.00 0.00 0.90 +0.06 53 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.82 +0.06 53 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.74 +0.05 52 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.67 +0.05 53 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.61 +0.05 54 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.54 +0.04 53 0 0 0
28AUG26 3.80 C 0.45 0.45 0.45 0.48 +0.03 53 11 12 +11
28AUG26 3.90 C 0.00 0.00 0.00 0.44 +0.05 55 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.38 +0.02 53 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.34 +0.03 54 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.31 +0.03 55 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.27 +0.02 55 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.24 +0.02 55 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.21 +0.02 55 0 1 0
28AUG26 4.60 C 0.17 0.20 0.17 0.18 +0.01 55 37 67 +37
28AUG26 4.70 C 0.00 0.00 0.00 0.16 +0.01 55 0 16 0
28AUG26 4.80 C 0.13 0.13 0.13 0.14 +0.01 55 1 1 +1
28AUG26 4.90 C 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.11 +0.02 56 0 39 0
28AUG26 5.25 C 0.00 0.00 0.00 0.07 0.00 55 0 16 0
28AUG26 5.50 C 0.06 0.06 0.06 0.05 0.00 56 9 27 -9
28AUG26 5.75 C 0.00 0.00 0.00 0.04 +0.01 58 0 100 0
28AUG26 6.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 96 0
28AUG26 6.25 C 0.03 0.03 0.03 0.02 +0.01 59 30 346 +30
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
28AUG26 6.75 C 0.02 0.02 0.02 0.01 0.00 59 75 195 +75
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 109 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 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 80 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 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 90 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 3.10 C 0.00 0.00 0.00 1.02 - 51 0 0 -
29SEP26 3.20 C 0.00 0.00 0.00 0.94 +0.06 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.88 +0.07 54 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.80 +0.06 52 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.74 +0.06 53 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.67 +0.05 52 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.61 +0.04 52 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.56 +0.04 53 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.52 +0.05 54 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.47 +0.03 54 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.43 +0.03 54 0 30 0
29SEP26 4.20 C 0.00 0.00 0.00 0.39 +0.04 54 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.35 +0.02 54 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.32 +0.03 55 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.29 +0.03 55 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 +0.03 55 0 195 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 +0.03 55 0 3 0
29SEP26 4.80 C 0.22 0.22 0.22 0.21 +0.02 55 1 400 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 +0.02 55 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 +0.02 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 +0.02 55 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 +0.01 56 0 323 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 +0.01 54 0 33 0
29SEP26 6.00 C 0.08 0.08 0.08 0.06 +0.01 57 2 2,667 +2
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 55 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 +0.01 55 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 +0.01 54 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 92 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 97 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.14 - 51 0 0 -
30DEC26 3.20 C 0.00 0.00 0.00 1.07 +0.06 51 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.00 +0.06 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.94 +0.06 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.88 +0.06 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.82 +0.05 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.77 +0.05 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.71 +0.04 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.66 +0.04 50 100 150 +100
30DEC26 4.00 C 0.00 0.00 0.00 0.62 +0.04 51 100 150 +100
30DEC26 4.10 C 0.00 0.00 0.00 0.58 +0.04 51 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.55 +0.05 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.51 +0.04 51 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.48 +0.03 52 0 0 0
30DEC26 4.50 C 0.45 0.45 0.45 0.45 +0.02 52 30 54 +30
30DEC26 4.60 C 0.00 0.00 0.00 0.42 +0.02 52 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.39 +0.02 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.36 +0.02 52 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 0.33 +0.01 52 0 280 0
30DEC26 5.00 C 0.30 0.30 0.30 0.31 +0.01 52 5,010 5,010 +4,920
30DEC26 5.25 C 0.00 0.00 0.00 0.26 +0.02 52 0 422 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 +0.01 52 0 386 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 0.00 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 0.00 51 0 192 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 +0.01 52 0 5 0
30DEC26 6.50 C 0.11 0.12 0.11 0.10 0.00 52 70 231 +60
30DEC26 6.75 C 0.00 0.00 0.00 0.08 0.00 52 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 0.00 52 0 36 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 +0.01 53 0 870 0
30DEC26 7.50 C 0.08 0.08 0.08 0.05 +0.01 53 30 51 +30
30DEC26 7.75 C 0.08 0.08 0.08 0.04 +0.01 53 27 28 +27
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 65 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 50 0 152 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 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 57 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
30MAR27 3.10 C 0.00 0.00 0.00 1.24 - 51 0 0 -
30MAR27 3.20 C 0.00 0.00 0.00 1.18 +0.04 52 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.12 +0.07 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.06 +0.06 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.00 +0.03 51 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.95 +0.04 51 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.90 +0.04 51 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.85 +0.04 51 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.82 +0.05 52 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.76 +0.04 51 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.73 +0.05 52 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.69 +0.04 52 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.65 +0.04 52 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.62 +0.04 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.59 +0.04 52 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.55 +0.03 52 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.53 +0.03 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.50 +0.03 52 0 1 0
30MAR27 4.90 C 0.00 0.00 0.00 0.47 +0.02 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.45 +0.02 52 0 28 0
30MAR27 5.25 C 0.00 0.00 0.00 0.39 +0.02 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.33 +0.01 52 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.29 +0.01 52 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 +0.01 52 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.22 +0.01 52 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.19 +0.01 52 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 0.00 51 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 0.00 52 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 0.00 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 +0.01 52 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 0.00 51 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 0.00 52 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 0.00 52 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 51 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 50 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 47 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 30 0
29JUN27 3.10 C 0.00 0.00 0.00 1.32 - 50 0 0 -
29JUN27 3.20 C 0.00 0.00 0.00 1.26 +0.04 50 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.20 +0.04 50 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.15 +0.04 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.10 +0.04 51 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.05 +0.04 51 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.00 +0.03 50 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.96 +0.04 51 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.92 +0.04 51 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.88 +0.04 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.84 +0.04 51 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.80 +0.04 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.77 +0.04 52 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.73 +0.03 51 0 0 0
29JUN27 4.50 C 0.69 0.69 0.69 0.70 +0.03 51 1 36 0
29JUN27 4.60 C 0.00 0.00 0.00 0.67 +0.03 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.64 +0.04 52 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.61 +0.03 52 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.58 +0.03 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.55 +0.02 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.49 +0.02 51 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.43 +0.02 51 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.39 +0.03 51 0 566 0
29JUN27 6.00 C 0.00 0.00 0.00 0.34 +0.02 51 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.30 +0.01 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.27 +0.02 51 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.24 +0.01 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.21 +0.01 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.19 +0.01 51 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.17 +0.01 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 +0.01 51 0 10 0
TOTAL CALL 7,730 40,686 +7,488
29JUN26 3.10 P 0.00 0.00 0.00 0.01 - 131 0 0 -
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.70 P 0.01 0.01 0.01 0.01 -0.01 53 30 60 +30
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.03 49 0 208 0
29JUN26 3.90 P 0.08 0.08 0.08 0.05 -0.03 53 1 334 +1
29JUN26 4.00 P 0.08 0.08 0.06 0.09 -0.05 53 2,100 2,128 +1,956
29JUN26 4.10 P 0.00 0.00 0.00 0.15 -0.05 55 0 60 0
29JUN26 4.20 P 0.00 0.00 0.00 0.22 -0.06 56 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.31 -0.06 63 0 104 0
29JUN26 4.40 P 0.41 0.41 0.40 0.40 -0.06 67 27 105 -15
29JUN26 4.50 P 0.00 0.00 0.00 0.49 -0.07 66 0 38 0
29JUN26 4.60 P 0.00 0.00 0.00 0.60 -0.06 89 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.69 -0.06 85 0 114 0
29JUN26 4.80 P 0.00 0.00 0.00 0.78 -0.06 0 0 126 0
29JUN26 4.90 P 0.00 0.00 0.00 0.88 -0.06 0 0 15 -134
29JUN26 5.00 P 1.07 1.07 1.07 1.00 -0.07 127 4 468 -90
29JUN26 5.25 P 0.00 0.00 0.00 1.23 -0.06 0 0 346 0
29JUN26 5.50 P 0.00 0.00 0.00 1.48 -0.06 0 0 116 -107
29JUN26 5.75 P 0.00 0.00 0.00 1.73 -0.06 0 0 156 0
29JUN26 6.00 P 0.00 0.00 0.00 1.98 -0.06 0 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 2.23 -0.06 0 0 120 -13
29JUN26 6.50 P 0.00 0.00 0.00 2.48 -0.06 0 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 2.75 -0.08 247 0 531 0
29JUN26 7.00 P 0.00 0.00 0.00 2.98 -0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.23 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.48 -0.06 0 0 10 0
29JUN26 7.75 P 0.00 0.00 0.00 3.73 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.98 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.23 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.48 -0.06 0 0 134 0
29JUN26 8.75 P 0.00 0.00 0.00 4.73 -0.06 0 0 73 0
29JUN26 9.00 P 0.00 0.00 0.00 4.98 -0.06 0 0 18 0
29JUN26 9.25 P 0.00 0.00 0.00 5.23 -0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.48 -0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.73 -0.06 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.98 -0.06 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 6.48 -0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.98 -0.06 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 7.48 -0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.98 -0.06 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 8.48 -0.06 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 8.98 -0.06 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 9.48 -0.06 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 - 57 0 0 -
30JUL26 3.20 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.07 -0.02 53 0 6 0
30JUL26 3.60 P 0.09 0.10 0.09 0.09 -0.02 51 204 265 +104
30JUL26 3.70 P 0.13 0.13 0.13 0.13 -0.02 54 30 30 +30
30JUL26 3.80 P 0.00 0.00 0.00 0.17 -0.02 55 0 20 0
30JUL26 3.90 P 0.00 0.00 0.00 0.21 -0.02 54 0 200 0
30JUL26 4.00 P 0.00 0.00 0.00 0.26 -0.03 54 0 19 0
30JUL26 4.10 P 0.00 0.00 0.00 0.31 -0.04 53 0 10 0
30JUL26 4.20 P 0.37 0.37 0.35 0.37 -0.03 53 27 27 +22
30JUL26 4.30 P 0.00 0.00 0.00 0.44 -0.03 54 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.51 -0.05 54 0 132 0
30JUL26 4.50 P 0.00 0.00 0.00 0.59 -0.06 55 0 700 0
30JUL26 4.60 P 0.00 0.00 0.00 0.68 -0.05 58 0 201 0
30JUL26 4.70 P 0.00 0.00 0.00 0.76 -0.06 58 0 157 0
30JUL26 4.80 P 0.00 0.00 0.00 0.85 -0.06 60 0 78 0
30JUL26 4.90 P 0.00 0.00 0.00 0.94 -0.05 61 0 179 0
30JUL26 5.00 P 0.00 0.00 0.00 1.02 -0.07 59 0 349 0
30JUL26 5.25 P 0.00 0.00 0.00 1.27 -0.06 67 0 366 0
30JUL26 5.50 P 0.00 0.00 0.00 1.49 -0.09 60 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.75 -0.07 73 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 2.00 -0.04 80 0 73 0
30JUL26 6.25 P 0.00 0.00 0.00 2.23 -0.06 0 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 2.48 -0.09 0 0 1,650 0
30JUL26 6.75 P 0.00 0.00 0.00 2.75 -0.08 97 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.98 -0.06 0 0 434 0
30JUL26 7.25 P 0.00 0.00 0.00 3.23 -0.06 0 0 448 -15
30JUL26 7.50 P 0.00 0.00 0.00 3.48 -0.06 0 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 3.73 -0.06 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.98 -0.06 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 4.23 -0.06 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.48 -0.06 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.73 -0.06 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.98 -0.06 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 5.23 -0.06 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.48 -0.06 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.73 -0.06 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.98 -0.06 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 - 54 0 0 -
28AUG26 3.20 P 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.11 -0.02 54 0 0 0
28AUG26 3.50 P 0.15 0.15 0.15 0.14 -0.02 54 30 30 +30
28AUG26 3.60 P 0.00 0.00 0.00 0.17 -0.02 53 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.21 -0.02 54 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.26 -0.02 55 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.31 -0.02 56 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.36 -0.02 56 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.41 -0.04 55 0 197 0
28AUG26 4.20 P 0.00 0.00 0.00 0.47 -0.04 55 0 3 0
28AUG26 4.30 P 0.00 0.00 0.00 0.54 -0.03 56 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.61 -0.04 57 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.69 -0.03 58 0 12 0
28AUG26 4.60 P 0.00 0.00 0.00 0.76 -0.05 58 0 13 0
28AUG26 4.70 P 0.00 0.00 0.00 0.84 -0.05 59 0 32 0
28AUG26 4.80 P 0.00 0.00 0.00 0.92 -0.05 59 0 6 0
28AUG26 4.90 P 0.00 0.00 0.00 1.01 -0.04 61 0 111 0
28AUG26 5.00 P 0.00 0.00 0.00 1.09 -0.04 60 0 67 0
28AUG26 5.25 P 0.00 0.00 0.00 1.31 -0.06 62 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.54 -0.05 63 0 60 0
28AUG26 5.75 P 0.00 0.00 0.00 1.77 -0.06 64 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 2.02 -0.05 69 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 2.26 -0.06 71 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 2.50 -0.07 71 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.75 -0.08 75 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.98 -0.06 0 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 3.23 -0.06 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.48 -0.06 0 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.73 -0.06 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.98 -0.06 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.23 -0.06 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.48 -0.06 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.73 -0.06 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.98 -0.06 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 5.23 -0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.48 -0.06 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.73 -0.06 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 - 54 0 0 -
29SEP26 3.20 P 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 -0.02 52 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 -0.02 53 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 -0.01 54 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.23 -0.02 53 0 2 0
29SEP26 3.70 P 0.00 0.00 0.00 0.27 -0.03 53 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.32 -0.02 54 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.37 -0.03 54 0 300 0
29SEP26 4.00 P 0.00 0.00 0.00 0.42 -0.03 54 0 14 0
29SEP26 4.10 P 0.00 0.00 0.00 0.48 -0.03 54 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.54 -0.03 54 0 228 0
29SEP26 4.30 P 0.00 0.00 0.00 0.61 -0.03 55 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.69 -0.02 57 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.73 -0.05 54 0 116 0
29SEP26 4.60 P 0.00 0.00 0.00 0.81 -0.05 54 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.90 -0.02 57 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.96 -0.06 55 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 1.05 -0.05 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.11 -0.07 53 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.35 -0.05 58 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.57 -0.05 59 0 285 0
29SEP26 5.75 P 0.00 0.00 0.00 1.79 -0.06 58 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 2.02 -0.06 58 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 2.27 -0.05 63 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.50 -0.07 60 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.75 -0.08 64 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.99 -0.08 63 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 3.24 -0.05 66 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 3.48 -0.06 0 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.73 -0.06 0 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.98 -0.06 0 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 4.23 -0.06 0 0 4 -15
29SEP26 8.50 P 0.00 0.00 0.00 4.48 -0.06 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.73 -0.06 0 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.98 -0.06 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 5.23 -0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.48 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.73 -0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.98 -0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.48 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.98 -0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.48 -0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.98 -0.06 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.48 -0.06 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.98 -0.06 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.48 -0.06 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 - 51 0 0 -
30DEC26 3.20 P 0.00 0.00 0.00 0.20 -0.02 51 0 0 0
30DEC26 3.30 P 0.24 0.24 0.24 0.23 -0.02 50 30 50 +30
30DEC26 3.40 P 0.00 0.00 0.00 0.27 -0.02 51 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 -0.03 50 0 3 0
30DEC26 3.60 P 0.36 0.36 0.36 0.35 -0.02 50 30 30 +30
30DEC26 3.70 P 0.00 0.00 0.00 0.39 -0.03 50 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 0.44 -0.03 50 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.49 -0.03 50 100 180 +100
30DEC26 4.00 P 0.00 0.00 0.00 0.55 -0.05 51 100 150 +100
30DEC26 4.10 P 0.00 0.00 0.00 0.61 -0.04 51 0 30 0
30DEC26 4.20 P 0.65 0.65 0.65 0.67 -0.05 51 2 29 -2
30DEC26 4.30 P 0.00 0.00 0.00 0.74 -0.03 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.80 -0.03 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.87 -0.04 52 0 40 0
30DEC26 4.60 P 0.00 0.00 0.00 0.94 -0.04 52 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.02 -0.03 53 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 1.09 -0.04 53 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 1.17 -0.04 53 0 385 0
30DEC26 5.00 P 0.00 0.00 0.00 1.25 -0.04 54 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.45 -0.04 54 0 443 0
30DEC26 5.50 P 0.00 0.00 0.00 1.65 -0.06 54 0 141 0
30DEC26 5.75 P 0.00 0.00 0.00 1.86 -0.07 53 0 31 0
30DEC26 6.00 P 0.00 0.00 0.00 2.09 -0.06 55 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 2.31 -0.08 54 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.54 -0.07 55 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 2.78 -0.06 56 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 3.00 -0.08 52 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 3.24 -0.06 52 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.48 -0.06 0 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.73 -0.06 0 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.98 -0.06 0 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 4.23 -0.06 0 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.48 -0.06 0 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.73 -0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.98 -0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.23 -0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.48 -0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.73 -0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.98 -0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.48 -0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.98 -0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.48 -0.06 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.98 -0.06 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.48 -0.06 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.98 -0.06 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.48 -0.06 0 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 - 51 0 0 -
30MAR27 3.20 P 0.00 0.00 0.00 0.28 -0.02 50 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 -0.02 50 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.36 -0.02 50 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.40 -0.02 50 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.45 -0.02 50 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.49 -0.03 50 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 -0.03 50 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.60 -0.04 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.66 -0.03 51 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.71 -0.04 50 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.77 -0.04 50 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.83 -0.05 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.90 -0.04 51 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.99 -0.02 52 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.03 -0.05 50 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.12 -0.03 52 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.19 -0.04 52 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.27 -0.04 52 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.32 -0.06 51 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.53 -0.05 52 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.72 -0.06 51 0 40 0
30MAR27 5.75 P 0.00 0.00 0.00 1.95 -0.04 54 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.16 -0.06 54 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.38 -0.07 54 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.60 -0.08 54 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.83 -0.08 54 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 3.03 -0.06 51 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.27 -0.06 51 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.51 -0.05 52 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.75 -0.05 52 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.99 -0.06 51 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.23 -0.06 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.48 -0.06 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.73 -0.06 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.98 -0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.23 -0.06 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.48 -0.06 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.73 -0.06 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.98 -0.06 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.48 -0.06 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.98 -0.06 0 0 0 0
29JUN27 3.10 P 0.29 0.29 0.29 0.31 - 50 9 9 -
29JUN27 3.20 P 0.00 0.00 0.00 0.35 -0.02 50 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.38 -0.03 49 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.43 -0.01 49 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.47 -0.02 49 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.52 -0.02 49 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 -0.03 49 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.62 -0.02 49 0 0 0
29JUN27 3.90 P 0.71 0.72 0.71 0.67 -0.04 49 2 2 +2
29JUN27 4.00 P 0.00 0.00 0.00 0.73 -0.03 49 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.79 -0.03 49 0 1 0
29JUN27 4.20 P 0.00 0.00 0.00 0.85 -0.03 49 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.92 -0.03 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.98 -0.03 50 0 1 0
29JUN27 4.50 P 0.00 0.00 0.00 1.05 -0.03 50 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 1.13 -0.03 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.19 -0.04 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.26 -0.04 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.33 -0.05 50 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.40 -0.06 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.59 -0.04 50 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.78 -0.04 50 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.99 -0.04 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.19 -0.04 50 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.41 -0.04 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.62 -0.06 50 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.84 -0.07 50 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.07 -0.05 50 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.30 -0.05 50 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.53 -0.06 50 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.77 -0.05 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.01 -0.05 51 0 0 0
TOTAL PUT 2,726 28,347 +2,044
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 66.83 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.33 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.84 0.00 138 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.34 0.00 128 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.84 -0.01 119 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.34 -0.01 108 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.84 -0.01 92 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.34 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.84 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.34 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.84 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.34 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.85 0.00 77 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.35 -0.01 70 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.85 -0.01 63 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.35 -0.01 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.85 -0.01 47 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.35 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.85 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.35 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.85 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.35 -0.02 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 11.86 -0.01 25 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.36 -0.01 19 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.86 -0.01 14 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.36 -0.01 9 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.86 -0.02 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.12 -0.03 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.97 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.49 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.01 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.53 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.05 -0.01 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.57 -0.01 24 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.09 0.00 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.61 0.00 23 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.12 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.64 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.16 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.68 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.20 -0.01 14 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.72 -0.01 14 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.24 -0.01 13 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.76 -0.01 13 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.27 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.79 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.31 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.83 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.35 -0.01 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.87 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.39 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.93 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.55 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.42 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.77 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.74 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.24 0.00 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 26.19 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.73 -0.01 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.26 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.80 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.34 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.88 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.43 -0.02 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.04 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.76 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.70 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.99 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.72 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.88 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.40 0.00 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 0.05 -0.01 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
TOTAL CALL 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 0.77 -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 36 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 28 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 18 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 0.00 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 0.00 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 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.73 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.34 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 77.95
29JUN26 46.00 C 0.00 0.00 0.00 32.05 +1.36 209 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.97 +1.28 135 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.97 +1.28 127 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.97 +1.45 119 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.05 +1.53 179 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 25.47 +1.45 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.00 +1.47 125 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.47 +1.44 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.97 +1.24 0 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 15.71 +1.68 119 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 13.23 +1.69 103 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 10.49 +1.39 52 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 8.03 +1.27 49 0 65 0
29JUN26 72.50 C 0.00 0.00 0.00 5.71 +1.05 50 0 14 0
29JUN26 75.00 C 4.59 5.78 3.71 3.66 +0.81 50 140 247 +43
29JUN26 77.50 C 2.71 3.73 2.71 2.10 +0.48 50 36 1,329 -10
29JUN26 80.00 C 1.30 2.20 1.20 1.04 +0.19 50 76 359 -7
29JUN26 82.50 C 0.83 1.30 0.62 0.44 +0.05 50 211 156 -82
29JUN26 85.00 C 0.50 0.73 0.28 0.16 0.00 50 43 745 +2
29JUN26 87.50 C 0.26 0.26 0.26 0.05 -0.01 50 1 236 -1
29JUN26 90.00 C 0.12 0.12 0.12 0.02 0.00 53 1 666 -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 65 0 154 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 196 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,140 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,646 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 106 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 112 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 118 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 124 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 130 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 146 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 151 0 32 0
30JUL26 50.00 C 0.00 0.00 0.00 28.37 +1.75 82 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 25.91 +1.44 76 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.46 +1.48 71 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 21.00 +1.65 64 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 18.49 +1.49 56 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 16.45 +2.13 61 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 14.06 +1.80 55 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 11.80 +1.13 51 0 8 0
30JUL26 70.00 C 10.45 11.20 10.04 9.81 +1.14 50 46 54 0
30JUL26 72.50 C 8.94 9.62 8.94 8.11 +1.01 50 10 38 0
30JUL26 75.00 C 0.00 0.00 0.00 6.63 +0.90 51 0 109 0
30JUL26 77.50 C 0.00 0.00 0.00 5.35 +0.68 51 0 68 0
30JUL26 80.00 C 5.15 5.15 4.32 4.31 +0.58 52 4 93 -1
30JUL26 82.50 C 3.35 4.20 3.35 3.40 +0.48 52 8 81 +2
30JUL26 85.00 C 3.20 3.60 2.60 2.61 +0.39 52 24 141 +14
30JUL26 87.50 C 2.60 2.75 2.25 1.98 +0.31 52 11 136 +6
30JUL26 90.00 C 2.08 2.30 2.03 1.48 +0.24 52 13 173 0
30JUL26 92.50 C 1.45 1.45 1.45 1.09 +0.18 52 15 59 -15
30JUL26 95.00 C 1.41 1.41 1.32 0.80 +0.14 52 25 99 0
30JUL26 97.50 C 1.05 1.05 1.05 0.58 +0.10 52 1 182 0
30JUL26 100.00 C 0.95 0.95 0.69 0.41 +0.07 51 15 448 +14
30JUL26 102.50 C 0.00 0.00 0.00 0.29 +0.05 51 0 150 0
30JUL26 105.00 C 0.46 0.46 0.46 0.20 +0.03 51 3 70 +3
30JUL26 107.50 C 0.00 0.00 0.00 0.14 +0.02 51 0 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.10 +0.02 52 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.07 +0.01 52 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 61 0
28AUG26 50.00 C 0.00 0.00 0.00 28.53 +1.52 63 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.11 +1.58 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.77 +1.61 58 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.47 +1.64 56 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.29 +1.49 55 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.12 +1.38 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.17 +1.41 54 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 13.35 +1.13 54 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 11.67 +1.06 54 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 10.44 +1.29 56 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 8.67 +0.89 53 0 36 0
28AUG26 77.50 C 0.00 0.00 0.00 7.51 +0.83 54 0 35 0
28AUG26 80.00 C 7.53 7.53 6.35 6.49 +0.76 55 21 44 +17
28AUG26 82.50 C 0.00 0.00 0.00 5.57 +0.69 55 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 4.70 +0.62 55 0 32 0
28AUG26 87.50 C 0.00 0.00 0.00 3.94 +0.54 55 0 25 0
28AUG26 90.00 C 3.14 4.15 3.14 3.28 +0.47 55 17 24 +4
28AUG26 92.50 C 0.00 0.00 0.00 2.73 +0.42 55 0 16 0
28AUG26 95.00 C 2.84 3.10 2.84 2.25 +0.35 54 3 36 +3
28AUG26 97.50 C 0.00 0.00 0.00 1.85 +0.35 54 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 1.52 +0.30 54 0 27 0
28AUG26 102.50 C 1.31 1.31 1.31 1.24 +0.25 54 10 20 0
28AUG26 105.00 C 0.00 0.00 0.00 1.01 +0.21 54 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.80 +0.16 54 0 32 0
28AUG26 110.00 C 0.00 0.00 0.00 0.64 +0.12 54 0 19 0
28AUG26 112.50 C 0.00 0.00 0.00 0.53 +0.12 54 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.42 +0.09 54 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 29.01 +1.66 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.79 +1.79 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.44 +1.62 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.09 +1.43 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.98 +1.46 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.95 +1.54 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.20 +1.51 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.72 +1.59 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.15 +1.51 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.56 +1.27 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.31 +0.96 54 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 9.13 +0.93 54 0 26 0
29SEP26 80.00 C 9.09 9.09 9.09 8.10 +0.71 54 2 15 0
29SEP26 82.50 C 0.00 0.00 0.00 7.18 +0.74 55 0 357 0
29SEP26 85.00 C 0.00 0.00 0.00 6.32 +0.72 55 0 599 0
29SEP26 87.50 C 6.31 6.31 6.19 5.51 +0.66 55 12 157 0
29SEP26 90.00 C 5.61 5.61 5.61 4.79 +0.60 54 15 281 0
29SEP26 92.50 C 4.84 4.84 4.84 4.16 +0.55 54 15 45 +5
29SEP26 95.00 C 4.30 4.30 4.30 3.60 +0.50 54 15 148 0
29SEP26 97.50 C 0.00 0.00 0.00 3.10 +0.44 54 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 2.60 +0.32 54 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 2.23 +0.29 54 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 1.92 +0.26 54 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.64 +0.23 54 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 1.40 +0.20 53 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 1.20 +0.18 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.02 +0.16 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.87 +0.14 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.74 +0.12 53 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.63 +0.12 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.54 +0.11 54 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.46 +0.10 54 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.39 +0.08 54 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 30.22 +1.58 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.11 +1.13 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.11 +1.65 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.25 +1.71 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.45 +1.67 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.68 +1.52 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.07 +1.41 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.63 +1.17 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.26 +1.42 53 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 15.02 +1.15 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.81 +1.27 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.63 +1.13 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.60 +1.09 53 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 10.72 +1.13 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.94 +0.79 54 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 9.09 +0.75 54 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 8.30 +0.71 54 0 55 0
30DEC26 92.50 C 0.00 0.00 0.00 7.57 +0.67 54 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 6.90 +0.62 54 0 50 0
30DEC26 97.50 C 0.00 0.00 0.00 6.29 +0.59 54 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 5.73 +0.55 54 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 5.21 +0.51 54 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 4.74 +0.47 54 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 4.32 +0.45 54 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.92 +0.41 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.57 +0.39 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.24 +0.36 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.95 +0.34 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.65 +1.61 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 29.78 +1.55 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.98 +1.55 54 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 26.23 +1.50 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.54 +1.61 54 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.97 +1.47 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.51 +1.35 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.15 +1.44 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.83 +1.35 53 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 17.57 +1.27 53 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 16.42 +1.19 53 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.34 +1.11 53 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.35 +1.11 53 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 13.41 +1.04 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 12.55 +1.00 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 11.75 +0.68 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 11.04 +0.74 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 10.28 +0.70 54 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 9.58 +0.68 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 8.92 +0.64 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 8.30 +0.60 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 7.73 +0.58 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 7.20 +0.55 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 6.70 +0.52 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 6.24 +0.49 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 5.81 +0.47 53 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 5.41 +0.44 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 33.01 +1.28 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 31.23 +1.27 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 29.53 +1.70 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.88 +1.71 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.27 +1.56 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.81 +1.41 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.60 +1.53 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.11 +1.34 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.04 +1.19 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 19.73 +1.04 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 18.60 +0.95 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 17.40 +0.75 52 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.63 +0.94 53 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 15.73 +0.89 53 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 14.88 +0.88 53 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 14.06 +0.86 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 13.25 +0.83 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 12.49 +0.81 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 11.76 +0.77 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 11.09 +0.75 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.45 +0.72 53 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 9.84 +0.68 53 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.28 +0.66 53 0 0 0
TOTAL CALL 793 14,498 -4
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 164 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 157 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 151 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 125 0 31 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 112 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 99 0 42 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 112 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 207 0
29JUN26 67.50 P 0.07 0.07 0.07 0.01 -0.06 50 10 274 -10
29JUN26 70.00 P 0.00 0.00 0.00 0.06 -0.18 51 0 215 0
29JUN26 72.50 P 0.18 0.30 0.18 0.23 -0.38 50 17 230 -6
29JUN26 75.00 P 0.45 0.73 0.35 0.66 -0.73 49 12 556 -2
29JUN26 77.50 P 1.28 1.55 0.84 1.56 -1.14 49 58 525 -26
29JUN26 80.00 P 2.80 2.80 2.00 3.04 -1.28 50 70 514 -47
29JUN26 82.50 P 3.50 5.11 3.50 4.95 -1.40 50 31 241 +2
29JUN26 85.00 P 0.00 0.00 0.00 7.18 -1.45 50 0 373 0
29JUN26 87.50 P 0.00 0.00 0.00 9.58 -1.78 50 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 12.05 -1.45 0 0 343 0
29JUN26 92.50 P 0.00 0.00 0.00 14.66 -1.34 83 0 75 0
29JUN26 95.00 P 0.00 0.00 0.00 17.10 -1.40 84 0 40 0
29JUN26 97.50 P 0.00 0.00 0.00 19.60 -1.49 93 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 22.16 -1.38 112 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 24.71 -1.46 129 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.17 -1.45 132 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.67 -1.59 140 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.05 -1.50 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 34.60 -1.40 141 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.10 -1.50 148 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.55 -1.80 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.05 -1.45 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.55 -1.45 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.05 -1.45 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 49.55 -1.45 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 52.13 -1.72 197 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.06 -0.03 52 0 1 0
30JUL26 57.50 P 0.00 0.00 0.00 0.13 -0.05 52 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.24 -0.10 51 0 44 0
30JUL26 62.50 P 0.00 0.00 0.00 0.44 -0.12 51 0 87 0
30JUL26 65.00 P 0.00 0.00 0.00 0.71 -0.21 51 0 194 0
30JUL26 67.50 P 0.00 0.00 0.00 1.14 -0.30 51 0 69 0
30JUL26 70.00 P 1.30 1.31 1.30 1.72 -0.40 50 4 96 +1
30JUL26 72.50 P 2.14 2.33 1.98 2.47 -0.52 50 3 140 +1
30JUL26 75.00 P 2.93 3.43 2.93 3.42 -0.68 50 4 131 0
30JUL26 77.50 P 4.00 4.00 4.00 4.68 -0.80 51 2 98 0
30JUL26 80.00 P 5.60 5.60 5.60 6.18 -0.81 52 1 196 -1
30JUL26 82.50 P 7.06 7.06 7.03 7.81 -0.97 53 38 107 +15
30JUL26 85.00 P 8.05 8.65 8.05 9.39 -1.29 51 5 180 0
30JUL26 87.50 P 0.00 0.00 0.00 11.28 -1.47 51 0 74 0
30JUL26 90.00 P 0.00 0.00 0.00 13.69 -1.25 57 0 87 0
30JUL26 92.50 P 0.00 0.00 0.00 15.80 -1.40 57 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 17.98 -1.35 57 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 20.28 -1.48 59 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 22.51 -1.54 57 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 24.93 -1.73 59 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 27.32 -1.90 60 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 29.74 -1.66 61 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 32.06 -1.55 52 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 34.60 -1.49 59 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 37.10 -1.58 62 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.14 -0.02 54 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.24 -0.05 54 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.41 -0.05 54 0 25 0
28AUG26 57.50 P 0.00 0.00 0.00 0.61 -0.09 53 0 35 0
28AUG26 60.00 P 0.80 0.80 0.80 0.91 -0.14 53 1 24 +1
28AUG26 62.50 P 0.00 0.00 0.00 1.32 -0.19 53 0 23 0
28AUG26 65.00 P 0.00 0.00 0.00 1.84 -0.25 53 0 93 0
28AUG26 67.50 P 2.27 2.27 2.27 2.49 -0.31 53 1 47 0
28AUG26 70.00 P 3.08 3.25 3.08 3.29 -0.35 53 20 76 +10
28AUG26 72.50 P 0.00 0.00 0.00 4.22 -0.51 53 0 28 0
28AUG26 75.00 P 5.32 5.32 5.32 5.36 -0.54 53 1 45 0
28AUG26 77.50 P 0.00 0.00 0.00 6.64 -0.66 53 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 8.06 -0.79 54 0 16 0
28AUG26 82.50 P 0.00 0.00 0.00 9.66 -0.87 54 0 45 0
28AUG26 85.00 P 0.00 0.00 0.00 11.38 -1.08 55 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 13.22 -1.11 55 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 15.14 -1.20 56 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.28 -1.13 58 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 19.37 -1.21 59 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 21.27 -1.52 57 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 23.73 -1.22 60 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 25.66 -1.55 57 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 28.10 -1.51 60 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 30.41 -1.57 60 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.73 -1.42 60 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 35.06 -1.40 60 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 37.45 -1.42 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.39 -0.04 54 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.60 -0.05 54 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.84 -0.10 53 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 1.23 -0.11 54 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 1.64 -0.15 53 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 2.16 -0.22 53 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 2.84 -0.22 53 0 6 0
29SEP26 67.50 P 0.00 0.00 0.00 3.62 -0.31 53 0 4 0
29SEP26 70.00 P 4.27 4.27 4.27 4.49 -0.45 53 15 1,343 -15
29SEP26 72.50 P 0.00 0.00 0.00 5.56 -0.52 53 0 84 0
29SEP26 75.00 P 6.07 6.96 5.81 6.74 -0.60 53 249 273 +233
29SEP26 77.50 P 7.46 8.32 7.46 8.08 -0.57 53 101 312 +98
29SEP26 80.00 P 8.76 9.81 8.76 9.51 -0.73 53 147 1,291 +126
29SEP26 82.50 P 0.00 0.00 0.00 11.11 -0.79 54 0 116 0
29SEP26 85.00 P 0.00 0.00 0.00 12.55 -1.22 53 0 94 0
29SEP26 87.50 P 0.00 0.00 0.00 14.62 -1.00 55 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 16.17 -1.33 54 0 390 0
29SEP26 92.50 P 0.00 0.00 0.00 18.10 -1.42 54 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 20.08 -1.47 54 0 46 0
29SEP26 97.50 P 0.00 0.00 0.00 22.47 -1.22 57 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 24.57 -1.24 58 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 26.81 -1.16 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.00 -1.22 59 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.01 -1.59 57 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.40 -1.45 59 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 35.65 -1.50 59 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.95 -1.41 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.29 -1.26 59 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.65 -1.28 59 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 45.16 -1.12 61 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.25 -1.84 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.97 -1.34 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.40 -1.45 63 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 1.36 -0.11 53 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 1.73 -0.13 52 0 28 0
30DEC26 55.00 P 0.00 0.00 0.00 2.25 -0.15 52 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 2.82 -0.21 52 0 3 0
30DEC26 60.00 P 3.20 3.20 3.20 3.52 -0.21 52 1 7 +1
30DEC26 62.50 P 3.80 3.88 3.80 4.27 -0.29 52 3 7 +1
30DEC26 65.00 P 0.00 0.00 0.00 5.15 -0.37 52 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 6.08 -0.50 52 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 7.27 -0.48 53 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 8.49 -0.54 53 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 9.59 -0.80 52 0 18 0
30DEC26 77.50 P 0.00 0.00 0.00 10.99 -0.80 53 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 12.46 -0.94 53 0 122 0
30DEC26 82.50 P 0.00 0.00 0.00 13.93 -1.07 52 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 15.59 -0.79 53 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 17.18 -0.93 53 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.98 -0.91 53 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 20.82 -1.02 53 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 22.75 -1.00 54 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.70 -1.09 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.71 -1.07 54 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 28.72 -1.06 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.81 -1.07 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.89 -1.11 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.02 -1.15 55 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 37.18 -1.16 55 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.37 -1.24 55 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.58 -1.20 55 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 2.32 -0.14 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.88 -0.15 52 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 3.52 -0.22 52 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 4.25 -0.24 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.05 -0.31 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.99 -0.31 52 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.97 -0.39 52 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 8.09 -0.41 52 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 9.28 -0.44 52 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.55 -0.33 53 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 11.88 -0.54 53 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 13.08 -0.83 52 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 14.68 -0.78 52 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 16.29 -0.81 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.95 -0.84 53 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.72 -0.28 54 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.04 -0.75 52 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 22.85 -0.77 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.69 -0.81 53 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.60 -0.82 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.51 -0.86 53 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 30.48 -0.89 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.48 -0.92 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.50 -0.93 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.57 -0.96 53 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 38.67 -0.95 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.82 -1.02 54 0 0 0
29JUN27 50.00 P 3.17 3.17 3.17 3.21 -0.12 52 15 15 +15
29JUN27 52.50 P 0.00 0.00 0.00 3.85 -0.16 51 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 4.58 -0.23 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.39 -0.27 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.30 -0.24 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.23 -0.28 51 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 8.29 -0.33 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.40 -0.33 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.57 -0.36 51 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 11.85 -0.38 51 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 13.14 -0.40 51 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 14.63 -0.42 51 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 16.05 -0.53 51 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 17.62 -0.58 51 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.25 -0.59 51 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.90 -0.63 51 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.65 -0.64 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.38 -0.72 52 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.21 -0.75 52 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.08 -0.96 52 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.98 -0.78 52 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.91 -0.80 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 33.76 -0.96 52 0 0 0
TOTAL PUT 809 11,105 +397
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$ 101.10
26JUN26 80.00 C 0.00 0.00 0.00 21.11 - 0 0 0 -
26JUN26 82.50 C 0.00 0.00 0.00 18.88 - 171 0 0 -
26JUN26 85.00 C 0.00 0.00 0.00 16.11 -1.71 0 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 13.61 -1.71 0 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 11.12 -1.70 60 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 8.63 -1.70 53 0 0 0
26JUN26 95.00 C 5.30 5.30 4.40 6.20 -1.66 52 105 4 +4
26JUN26 97.50 C 0.00 0.00 0.00 3.84 -1.65 44 0 9 0
26JUN26 100.00 C 1.35 1.40 1.00 2.09 -1.22 49 278 223 +208
26JUN26 102.50 C 0.52 1.30 0.40 0.93 -0.83 50 278 144 +129
26JUN26 105.00 C 0.13 0.36 0.13 0.33 -0.45 51 108 175 +39
26JUN26 107.50 C 0.10 0.13 0.10 0.09 -0.20 51 46 131 +1
26JUN26 110.00 C 0.03 0.04 0.02 0.02 -0.07 51 48 204 +45
26JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 86 0
26JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 37 0
26JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 47 0
26JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 88 0 52 0
26JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 97 0 16 0
26JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 115 0 6 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 124 0 22 0
26JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 46.12 -1.71 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 43.79 -1.54 238 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.28 -1.55 219 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 38.74 -1.59 195 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 36.29 -1.54 191 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 33.63 -1.70 114 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 31.13 -1.70 102 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 28.86 -1.47 158 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.26 -1.57 131 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 23.60 -1.74 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.24 -1.60 103 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 18.88 -1.46 106 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 16.40 -1.44 95 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 13.63 -1.71 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 11.14 -1.70 37 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 8.67 -1.69 37 0 0 0
29JUN26 95.00 C 5.35 5.35 4.58 6.30 -1.62 38 50 46 +42
29JUN26 97.50 C 3.38 4.92 2.95 4.07 -1.56 35 845 1,139 +533
29JUN26 100.00 C 1.75 2.25 1.45 2.35 -1.16 36 554 3,081 +79
29JUN26 102.50 C 1.00 1.18 0.56 1.18 -0.82 37 377 1,249 +61
29JUN26 105.00 C 0.31 0.70 0.21 0.50 -0.49 37 1,073 3,730 +339
29JUN26 107.50 C 0.10 0.22 0.09 0.18 -0.25 37 832 2,982 -128
29JUN26 110.00 C 0.00 0.00 0.00 0.06 -0.10 38 0 3,240 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.03 40 0 4,834 0
29JUN26 115.00 C 0.03 0.03 0.03 0.01 -0.01 43 2 2,491 -2
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2,708 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,567 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,767 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 9,797 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,296 0
29JUN26 130.00 C 0.02 0.02 0.02 0.01 0.00 78 14 3,782 -14
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,503 0
29JUN26 135.00 C 0.01 0.01 0.01 0.01 0.00 88 10 1,035 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 93 0 844 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3,956 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 103 0 511 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 108 0 542 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 112 0 2,193 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 117 0 636 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 121 0 283 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 125 0 377 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 130 0 316 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 134 0 312 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 138 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 145 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 149 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 153 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 157 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 160 0 207 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 164 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 167 0 143 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 171 0 1,254 0
03JUL26 80.00 C 0.00 0.00 0.00 21.24 - 74 0 0 -
03JUL26 82.50 C 0.00 0.00 0.00 18.98 - 84 0 0 -
03JUL26 85.00 C 0.00 0.00 0.00 16.40 -1.47 69 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 13.68 -1.69 39 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 11.23 -1.67 39 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 8.86 -1.61 39 0 0 0
03JUL26 95.00 C 5.85 5.85 5.58 6.65 -1.49 39 45 45 +45
03JUL26 97.50 C 3.71 3.71 3.71 4.56 -1.45 36 15 15 0
03JUL26 100.00 C 2.61 3.14 2.56 3.01 -1.09 37 59 74 +44
03JUL26 102.50 C 1.28 2.35 1.17 1.84 -0.77 38 237 135 +75
03JUL26 105.00 C 0.81 1.25 0.58 1.04 -0.52 38 565 601 +480
03JUL26 107.50 C 0.36 0.36 0.36 0.54 -0.34 38 3 71 +3
03JUL26 110.00 C 0.00 0.00 0.00 0.27 -0.19 39 0 30 0
03JUL26 112.50 C 0.00 0.00 0.00 0.12 -0.09 39 0 32 0
03JUL26 115.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 28 0
03JUL26 117.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 45 0
03JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 43.98 -1.44 93 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 41.67 -1.25 96 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 38.75 -1.68 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 36.68 -1.26 83 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 34.18 -1.16 77 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 31.23 -1.63 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 28.86 -1.53 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 26.32 -1.63 35 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 23.61 -1.97 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 21.40 -1.75 36 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 19.22 -1.52 44 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 16.67 -1.56 37 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 14.27 -1.62 34 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 12.19 -1.46 36 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 10.18 -1.36 36 0 0 0
30JUL26 95.00 C 7.59 7.59 7.59 8.33 -1.25 36 15 15 +15
30JUL26 97.50 C 5.77 5.85 5.50 6.54 -1.27 34 60 75 +60
30JUL26 100.00 C 4.27 4.27 4.12 5.15 -1.03 35 28 43 +13
30JUL26 102.50 C 3.20 3.54 3.20 3.98 -0.83 35 30 60 +30
30JUL26 105.00 C 2.65 3.47 2.62 3.02 -0.63 35 632 452 -150
30JUL26 107.50 C 1.92 2.55 1.68 2.26 -0.48 35 123 172 +48
30JUL26 110.00 C 1.32 2.00 1.18 1.64 -0.41 36 80 372 +78
30JUL26 112.50 C 0.97 1.18 0.86 1.17 -0.34 36 111 650 -4
30JUL26 115.00 C 0.71 0.77 0.64 0.84 -0.26 36 176 663 +42
30JUL26 117.50 C 0.53 0.75 0.48 0.60 -0.17 36 127 2,330 +10
30JUL26 120.00 C 0.37 0.54 0.37 0.40 -0.12 36 34 5,410 +30
30JUL26 122.50 C 0.30 0.30 0.30 0.27 -0.08 36 1 1,597 -1
30JUL26 125.00 C 0.25 0.25 0.25 0.18 -0.05 36 3 1,415 -3
30JUL26 127.50 C 0.00 0.00 0.00 0.11 -0.04 36 0 857 0
30JUL26 130.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 1,205 0
30JUL26 132.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 315 0
30JUL26 135.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 848 0
30JUL26 137.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 223 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 251 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 975 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 235 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 310 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 66 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 44.22 -1.37 74 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 41.87 -1.06 74 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 39.34 -1.18 68 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 36.78 -1.36 61 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 34.36 -1.11 58 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 31.86 -1.19 54 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 29.47 -1.04 52 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 27.14 -1.10 50 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 24.75 -1.12 48 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 22.49 -1.05 47 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 19.98 -1.27 42 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 17.96 -1.02 42 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 15.75 -1.22 40 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 13.69 -1.29 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 11.91 -1.19 39 0 0 0
28AUG26 95.00 C 9.46 9.46 9.46 10.28 -1.09 39 15 15 +15
28AUG26 97.50 C 8.02 8.69 7.43 8.61 -1.17 38 384 360 +360
28AUG26 100.00 C 6.99 7.97 6.43 7.24 -1.02 37 258 340 +235
28AUG26 102.50 C 6.73 6.73 6.00 6.13 -0.85 38 61 91 +61
28AUG26 105.00 C 4.22 5.63 4.22 5.09 -0.77 38 45 166 +30
28AUG26 107.50 C 3.84 4.05 3.84 4.21 -0.68 38 16 771 +1
28AUG26 110.00 C 3.70 3.70 3.21 3.46 -0.59 38 17 236 +16
28AUG26 112.50 C 2.32 2.50 2.32 2.82 -0.53 38 25 692 0
28AUG26 115.00 C 2.19 2.19 2.19 2.29 -0.46 38 15 298 -7
28AUG26 117.50 C 1.88 1.92 1.88 1.87 -0.37 39 30 467 -8
28AUG26 120.00 C 1.29 1.69 1.29 1.53 -0.26 39 93 515 +31
28AUG26 122.50 C 1.09 1.10 1.09 1.23 -0.20 39 62 341 +62
28AUG26 125.00 C 0.99 0.99 0.92 0.97 -0.16 39 32 343 -2
28AUG26 127.50 C 0.76 0.99 0.76 0.76 -0.12 39 70 238 -10
28AUG26 130.00 C 0.75 0.75 0.75 0.59 -0.10 39 5 73 0
28AUG26 132.50 C 0.55 0.55 0.55 0.46 -0.07 39 4 108 -4
28AUG26 135.00 C 0.45 0.45 0.43 0.35 -0.06 39 30 170 0
28AUG26 137.50 C 0.00 0.00 0.00 0.27 -0.05 39 0 320 0
28AUG26 140.00 C 0.00 0.00 0.00 0.21 -0.03 39 0 109 0
28AUG26 142.50 C 0.00 0.00 0.00 0.16 -0.02 39 0 160 0
28AUG26 145.00 C 0.28 0.28 0.28 0.12 -0.02 39 1 121 -1
28AUG26 147.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 36 0
28AUG26 150.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 106 0
28AUG26 152.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 70 0
28AUG26 157.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 46.83 -1.05 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.46 -1.13 64 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.87 -1.11 56 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 39.34 -1.22 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.80 -1.35 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.43 -1.32 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.51 -0.85 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.75 -1.29 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.78 -0.86 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.13 -1.21 42 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 22.95 -1.06 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 20.61 -1.26 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.80 -0.97 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 16.57 -1.35 38 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 14.77 -1.27 38 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 13.09 -1.19 38 0 30 0
29SEP26 95.00 C 10.13 10.13 10.13 11.53 -1.11 38 15 210 0
29SEP26 97.50 C 9.13 9.51 8.82 9.93 -1.20 37 210 1,502 +87
29SEP26 100.00 C 7.66 8.19 7.66 8.60 -1.07 37 75 1,211 +15
29SEP26 102.50 C 0.00 0.00 0.00 7.45 -0.95 37 0 240 0
29SEP26 105.00 C 5.77 5.77 5.77 6.38 -0.87 37 15 1,286 +15
29SEP26 107.50 C 4.92 6.01 4.92 5.48 -0.79 37 32 953 +15
29SEP26 110.00 C 4.23 4.96 4.23 4.68 -0.72 37 24 2,368 -17
29SEP26 112.50 C 3.41 3.58 3.41 3.99 -0.62 37 45 607 -45
29SEP26 115.00 C 2.89 3.55 2.89 3.39 -0.56 37 25 4,285 -15
29SEP26 117.50 C 2.47 2.47 2.47 2.88 -0.50 37 30 1,606 0
29SEP26 120.00 C 2.06 2.44 2.05 2.45 -0.42 38 166 3,522 -79
29SEP26 122.50 C 0.00 0.00 0.00 2.09 -0.32 38 0 752 0
29SEP26 125.00 C 0.00 0.00 0.00 1.74 -0.27 38 0 1,173 0
29SEP26 127.50 C 1.38 1.38 1.38 1.44 -0.23 38 1 483 -1
29SEP26 130.00 C 1.11 1.24 1.11 1.19 -0.19 38 37 1,448 +30
29SEP26 132.50 C 1.00 1.00 1.00 0.98 -0.16 38 1 1,994 -1
29SEP26 135.00 C 1.02 1.02 1.02 0.80 -0.14 38 3 374 +3
29SEP26 137.50 C 0.00 0.00 0.00 0.65 -0.12 38 0 256 0
29SEP26 140.00 C 0.76 0.76 0.76 0.53 -0.10 38 3 2,751 +3
29SEP26 142.50 C 0.58 0.62 0.57 0.43 -0.08 38 14 394 0
29SEP26 145.00 C 0.52 0.52 0.52 0.35 -0.07 38 5 549 0
29SEP26 147.50 C 0.00 0.00 0.00 0.28 -0.06 38 0 481 0
29SEP26 150.00 C 0.43 0.43 0.42 0.23 -0.04 38 14 556 +7
29SEP26 152.50 C 0.39 0.39 0.39 0.18 -0.04 38 9 124 +9
29SEP26 155.00 C 0.36 0.36 0.36 0.15 -0.03 38 1 182 +1
29SEP26 157.50 C 0.33 0.33 0.31 0.12 -0.02 38 7 100 +3
29SEP26 160.00 C 0.30 0.30 0.30 0.10 -0.02 38 10 110 +10
29SEP26 162.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 147 0
29SEP26 165.00 C 0.24 0.24 0.24 0.06 -0.02 38 6 309 +6
29SEP26 167.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 184 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
30DEC26 55.00 C 0.00 0.00 0.00 47.61 -1.01 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.25 -1.01 53 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 43.01 -0.96 52 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 40.67 -0.96 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.34 -0.96 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.06 -0.94 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.88 -1.03 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.70 -0.99 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.04 -1.50 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.06 -1.38 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.50 -0.75 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.58 -0.75 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.53 -0.96 40 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 19.65 -1.04 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.80 -1.16 38 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 16.24 -1.20 38 0 30 0
30DEC26 95.00 C 14.39 14.39 14.39 15.14 -0.82 39 15 105 0
30DEC26 97.50 C 12.51 12.85 12.51 13.51 -1.07 38 30 312 +30
30DEC26 100.00 C 11.30 12.48 11.30 12.29 -1.06 38 60 317 +15
30DEC26 102.50 C 0.00 0.00 0.00 11.14 -1.00 38 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 10.10 -0.92 38 0 1,125 0
30DEC26 107.50 C 8.61 9.16 8.61 9.13 -0.87 38 34 632 +32
30DEC26 110.00 C 0.00 0.00 0.00 8.25 -0.82 38 0 790 0
30DEC26 112.50 C 6.75 6.75 6.75 7.45 -0.64 38 20 509 -20
30DEC26 115.00 C 0.00 0.00 0.00 6.72 -0.71 38 0 1,719 0
30DEC26 117.50 C 0.00 0.00 0.00 6.06 -0.58 38 0 260 0
30DEC26 120.00 C 5.30 5.30 5.30 5.46 -0.62 38 2 705 +2
30DEC26 122.50 C 0.00 0.00 0.00 4.92 -0.53 38 0 266 0
30DEC26 125.00 C 4.07 4.12 4.07 4.43 -0.45 39 4 2,441 +3
30DEC26 127.50 C 4.25 4.25 4.22 3.98 -0.39 39 13 140 +11
30DEC26 130.00 C 3.29 4.00 3.29 3.55 -0.35 39 21 1,355 +1
30DEC26 132.50 C 2.93 3.53 2.93 3.16 -0.32 39 31 94 +29
30DEC26 135.00 C 2.68 2.90 2.68 2.81 -0.29 39 9 204 -4
30DEC26 137.50 C 0.00 0.00 0.00 2.50 -0.26 38 0 270 0
30DEC26 140.00 C 2.35 2.60 2.30 2.22 -0.23 38 40 2,205 +30
30DEC26 142.50 C 0.00 0.00 0.00 1.97 -0.21 38 0 290 0
30DEC26 145.00 C 1.95 1.95 1.95 1.75 -0.19 38 3 145 -3
30DEC26 147.50 C 0.00 0.00 0.00 1.55 -0.17 38 0 156 0
30DEC26 150.00 C 1.65 1.65 1.60 1.37 -0.15 38 25 256 +20
30DEC26 152.50 C 1.40 1.40 1.40 1.21 -0.14 38 15 112 +15
30DEC26 155.00 C 0.00 0.00 0.00 1.07 -0.12 38 0 56 0
30DEC26 157.50 C 1.20 1.20 1.20 0.95 -0.10 38 15 76 +15
30DEC26 160.00 C 0.00 0.00 0.00 0.83 -0.10 38 0 174 0
30DEC26 162.50 C 1.04 1.04 1.04 0.74 -0.06 38 30 100 0
30DEC26 165.00 C 1.02 1.02 1.02 0.65 -0.05 38 30 245 0
30DEC26 167.50 C 0.95 0.95 0.95 0.57 -0.05 38 30 63 0
30DEC26 170.00 C 0.00 0.00 0.00 0.50 -0.05 38 0 148 0
30DEC26 172.50 C 0.00 0.00 0.00 0.44 -0.04 38 0 65 0
30DEC26 175.00 C 0.74 0.74 0.74 0.39 -0.04 38 5 1,017 0
30DEC26 177.50 C 0.65 0.65 0.65 0.34 -0.04 38 30 1,385 +30
30DEC26 180.00 C 0.60 0.60 0.60 0.30 -0.04 38 30 136 0
30DEC26 182.50 C 0.56 0.56 0.56 0.27 -0.03 38 30 107 +18
30DEC26 185.00 C 0.53 0.53 0.53 0.23 -0.03 38 30 299 +30
30MAR27 55.00 C 0.00 0.00 0.00 48.48 -1.06 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 46.20 -0.99 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 43.93 -0.97 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 41.45 -1.23 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.31 -1.23 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.32 -1.05 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.76 -1.48 41 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 33.00 -1.26 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 31.01 -1.23 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 29.11 -1.08 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.51 -0.75 42 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 25.73 -0.72 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.67 -1.00 40 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 22.23 -0.85 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.26 -1.09 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.69 -1.28 38 0 180 0
30MAR27 95.00 C 16.97 16.97 16.97 17.63 -0.94 39 15 47 +7
30MAR27 97.50 C 15.72 15.72 15.60 16.30 -0.70 38 30 220 0
30MAR27 100.00 C 14.35 15.20 14.35 15.11 -1.13 38 33 407 +3
30MAR27 102.50 C 13.26 13.53 13.26 13.99 -1.08 38 45 490 +15
30MAR27 105.00 C 0.00 0.00 0.00 12.94 -1.02 38 0 92 0
30MAR27 107.50 C 11.60 11.60 11.60 11.98 -0.96 38 15 45 -15
30MAR27 110.00 C 11.30 11.30 11.30 11.07 -0.92 38 4 116 0
30MAR27 112.50 C 0.00 0.00 0.00 10.24 -0.87 39 0 114 0
30MAR27 115.00 C 0.00 0.00 0.00 9.40 -0.77 38 0 402 0
30MAR27 117.50 C 0.00 0.00 0.00 8.74 -0.80 39 0 480 0
30MAR27 120.00 C 0.00 0.00 0.00 8.08 -0.75 39 0 205 0
30MAR27 122.50 C 0.00 0.00 0.00 7.47 -0.66 39 0 37 0
30MAR27 125.00 C 0.00 0.00 0.00 6.91 -0.57 39 0 193 0
30MAR27 127.50 C 0.00 0.00 0.00 6.35 -0.53 39 0 113 0
30MAR27 130.00 C 0.00 0.00 0.00 5.83 -0.50 39 0 883 0
30MAR27 132.50 C 0.00 0.00 0.00 5.35 -0.46 39 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 4.91 -0.43 39 0 200 0
30MAR27 137.50 C 0.00 0.00 0.00 4.46 -0.44 39 0 80 0
30MAR27 140.00 C 4.02 4.02 4.02 4.12 -0.38 39 3 648 +3
30MAR27 142.50 C 3.86 3.86 3.86 3.77 -0.35 39 1 31 +1
30MAR27 145.00 C 3.50 3.63 3.50 3.46 -0.32 39 11 11 +11
30MAR27 147.50 C 3.35 3.35 3.35 3.16 -0.30 39 1 31 +1
30MAR27 150.00 C 3.03 3.03 3.03 2.89 -0.28 39 3 33 +3
30MAR27 152.50 C 0.00 0.00 0.00 2.65 -0.26 39 0 0 0
30MAR27 155.00 C 2.64 2.64 2.64 2.42 -0.24 39 3 15 +3
30MAR27 157.50 C 0.00 0.00 0.00 2.21 -0.23 39 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 2.02 -0.21 39 0 23 0
30MAR27 162.50 C 0.00 0.00 0.00 1.85 -0.19 39 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 1.69 -0.18 39 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 1.54 -0.17 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.41 -0.10 39 0 7 0
30MAR27 172.50 C 0.00 0.00 0.00 1.29 -0.09 39 0 25 0
30MAR27 175.00 C 1.59 1.71 1.59 1.18 -0.12 39 60 105 +38
29JUN27 80.00 C 26.85 26.85 26.85 28.14 - 42 1 1 -
29JUN27 82.50 C 0.00 0.00 0.00 26.42 - 42 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 24.81 -0.88 42 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 23.25 -0.75 41 0 0 0
29JUN27 90.00 C 20.75 20.75 20.75 21.75 -0.82 41 1 1 +1
29JUN27 92.50 C 0.00 0.00 0.00 20.37 -0.66 41 0 0 0
29JUN27 95.00 C 17.63 17.63 17.63 19.13 -0.66 41 15 30 +15
29JUN27 97.50 C 16.87 16.87 16.71 17.70 -1.08 40 30 30 +30
29JUN27 100.00 C 15.77 15.83 15.77 16.56 -1.15 40 30 30 +30
29JUN27 102.50 C 14.60 14.60 14.60 15.51 -1.09 40 17 17 +17
29JUN27 105.00 C 0.00 0.00 0.00 14.51 -1.00 40 0 18 0
29JUN27 107.50 C 12.91 12.91 12.91 13.59 -0.86 40 15 15 +15
29JUN27 110.00 C 12.49 12.49 12.49 12.71 -0.85 40 1 77 -1
29JUN27 112.50 C 0.00 0.00 0.00 11.83 -0.83 40 0 45 0
29JUN27 115.00 C 0.00 0.00 0.00 11.01 -0.77 40 0 12 0
29JUN27 117.50 C 0.00 0.00 0.00 10.31 -0.69 40 0 18 0
29JUN27 120.00 C 9.00 9.73 9.00 9.60 -0.69 40 31 42 +31
29JUN27 122.50 C 0.00 0.00 0.00 8.91 -0.68 40 0 5 0
29JUN27 125.00 C 8.25 8.25 8.25 8.30 -0.61 40 40 41 +40
29JUN27 127.50 C 0.00 0.00 0.00 7.76 -0.56 40 0 1 0
29JUN27 130.00 C 0.00 0.00 0.00 7.22 -0.56 40 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.70 -0.54 40 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 6.22 -0.50 40 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 5.82 -0.44 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 5.43 -0.43 40 0 0 0
29JUN27 142.50 C 5.12 5.15 5.12 5.04 -0.42 40 28 28 +28
TOTAL CALL 9,860 145,991 +3,506
26JUN26 80.00 P 0.00 0.00 0.00 0.01 - 120 0 0 -
26JUN26 82.50 P 0.00 0.00 0.00 0.01 - 105 0 0 -
26JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26JUN26 90.00 P 0.09 0.09 0.09 0.01 0.00 64 24 79 +24
26JUN26 92.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 16 0
26JUN26 95.00 P 0.32 0.32 0.23 0.09 +0.05 52 10 5 +5
26JUN26 97.50 P 0.00 0.00 0.00 0.36 +0.18 52 0 15 0
26JUN26 100.00 P 0.68 1.91 0.68 1.03 +0.42 51 150 133 +62
26JUN26 102.50 P 2.97 3.79 2.97 2.42 +0.88 54 71 843 +39
26JUN26 105.00 P 4.82 4.82 4.16 4.16 +1.09 48 45 113 0
26JUN26 107.50 P 7.20 7.20 7.20 6.48 +1.36 51 3 134 -3
26JUN26 110.00 P 0.00 0.00 0.00 8.91 +1.64 51 0 147 0
26JUN26 112.50 P 11.80 11.80 11.80 11.68 +1.97 102 1 30 -49
26JUN26 115.00 P 0.00 0.00 0.00 13.90 +1.70 0 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 16.71 +2.01 135 0 0 -2
26JUN26 120.00 P 0.00 0.00 0.00 18.90 +1.70 0 0 0 0
26JUN26 122.50 P 0.00 0.00 0.00 21.53 +1.83 139 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 23.90 +1.62 0 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 26.40 +1.66 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 29.38 +2.14 220 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 31.40 +1.66 0 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 34.17 +1.93 219 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 183 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 171 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 159 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 147 0 336 0
29JUN26 65.00 P 0.02 0.02 0.02 0.01 0.00 136 1 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 125 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 114 0 471 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 104 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 94 0 406 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 85 0 752 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6,656 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 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 0.00 0.00 0.00 0.01 0.00 49 0 969 0
29JUN26 90.00 P 0.11 0.11 0.11 0.01 0.00 40 15 1,729 -15
29JUN26 92.50 P 0.27 0.27 0.17 0.04 +0.02 38 135 1,531 +45
29JUN26 95.00 P 0.38 0.59 0.26 0.17 +0.09 38 3,175 4,328 -1,627
29JUN26 97.50 P 0.90 1.20 0.62 0.53 +0.24 38 1,622 2,247 +628
29JUN26 100.00 P 1.50 2.40 0.99 1.33 +0.53 39 1,529 2,495 -1,172
29JUN26 102.50 P 3.48 4.06 1.98 2.67 +0.89 40 294 3,841 -30
29JUN26 105.00 P 3.40 6.44 3.40 4.47 +1.29 40 313 4,629 -191
29JUN26 107.50 P 7.23 8.56 7.23 6.56 +1.31 38 5 3,608 -2
29JUN26 110.00 P 11.11 11.11 8.35 9.20 +1.67 56 609 4,757 -269
29JUN26 112.50 P 12.93 13.55 10.65 11.68 +1.96 65 105 4,938 -83
29JUN26 115.00 P 14.79 14.91 13.93 14.16 +1.96 74 60 5,693 -72
29JUN26 117.50 P 19.00 19.00 16.40 16.71 +1.57 86 148 1,737 -300
29JUN26 120.00 P 20.36 20.36 18.00 18.90 +1.40 0 8 2,736 -915
29JUN26 122.50 P 0.00 0.00 0.00 21.53 +1.83 90 0 314 -435
29JUN26 125.00 P 25.00 25.00 25.00 23.90 +1.62 0 1 594 -612
29JUN26 127.50 P 0.00 0.00 0.00 26.65 +1.89 116 0 10 -42
29JUN26 130.00 P 0.00 0.00 0.00 29.38 +2.11 140 0 314 -14
29JUN26 132.50 P 0.00 0.00 0.00 31.54 +1.79 120 0 192 0
29JUN26 135.00 P 0.00 0.00 0.00 34.17 +1.83 140 0 80 -30
29JUN26 137.50 P 0.00 0.00 0.00 36.40 +1.64 0 0 20 0
29JUN26 140.00 P 40.00 40.00 40.00 38.90 +1.63 0 2 10 0
29JUN26 142.50 P 0.00 0.00 0.00 41.60 +1.83 153 0 20 0
29JUN26 145.00 P 0.00 0.00 0.00 43.90 +1.63 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 46.40 +1.62 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 49.21 +1.93 184 0 60 0
29JUN26 152.50 P 0.00 0.00 0.00 51.40 +1.62 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 54.01 +1.75 170 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 56.40 +1.65 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 58.93 +1.53 160 0 1,170 0
29JUN26 162.50 P 0.00 0.00 0.00 61.64 +1.92 205 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 64.14 +1.91 211 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 66.64 +1.91 216 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 69.01 +1.78 201 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 71.65 +1.89 228 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 73.90 +1.64 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 76.40 +1.62 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 78.90 +1.62 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 81.60 +1.82 239 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 84.43 +2.09 281 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
03JUL26 82.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
03JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
03JUL26 90.00 P 0.29 0.29 0.29 0.07 +0.04 39 15 15 +15
03JUL26 92.50 P 0.42 0.42 0.42 0.20 +0.10 39 15 15 +15
03JUL26 95.00 P 0.79 1.04 0.69 0.50 +0.22 39 249 204 +188
03JUL26 97.50 P 1.57 1.57 1.19 1.06 +0.40 39 206 154 +114
03JUL26 100.00 P 2.13 2.33 1.69 1.99 +0.66 40 219 89 +35
03JUL26 102.50 P 2.20 3.35 2.20 3.33 +0.94 40 155 135 +86
03JUL26 105.00 P 4.45 4.87 4.45 5.00 +1.15 41 17 21 0
03JUL26 107.50 P 0.00 0.00 0.00 6.89 +1.22 39 0 30 0
03JUL26 110.00 P 0.00 0.00 0.00 9.20 +1.62 42 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 11.68 +1.83 49 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 14.16 +1.92 56 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 16.71 +1.57 65 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 18.90 +1.40 0 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 21.83 +2.13 84 0 8 0
03JUL26 125.00 P 0.00 0.00 0.00 24.35 +2.05 91 0 8 0
03JUL26 127.50 P 0.00 0.00 0.00 26.99 +2.23 104 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 29.38 +2.07 105 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 31.57 +1.76 93 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 59 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30JUL26 72.50 P 0.14 0.14 0.14 0.01 0.00 39 15 22 +15
30JUL26 75.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 111 0
30JUL26 80.00 P 0.30 0.34 0.28 0.08 +0.03 37 118 113 +109
30JUL26 82.50 P 0.43 0.43 0.38 0.15 +0.05 36 25 28 +18
30JUL26 85.00 P 0.50 0.65 0.50 0.29 +0.10 36 21 63 +16
30JUL26 87.50 P 0.88 0.91 0.70 0.52 +0.17 36 78 73 +33
30JUL26 90.00 P 1.28 1.34 0.93 0.86 +0.25 36 130 391 +100
30JUL26 92.50 P 1.78 1.92 1.33 1.37 +0.36 36 426 758 +277
30JUL26 95.00 P 2.18 2.65 1.93 2.06 +0.49 37 735 660 +410
30JUL26 97.50 P 3.42 3.46 3.12 2.96 +0.65 37 4 308 +2
30JUL26 100.00 P 4.44 4.94 3.80 4.07 +0.80 37 47 479 -6
30JUL26 102.50 P 5.95 6.42 5.13 5.41 +1.01 37 71 1,145 +24
30JUL26 105.00 P 6.58 6.58 6.20 6.96 +1.19 38 14 1,068 +13
30JUL26 107.50 P 8.20 8.20 8.20 8.72 +1.34 38 1 746 0
30JUL26 110.00 P 11.25 11.25 11.25 10.34 +1.17 36 4 5,281 +4
30JUL26 112.50 P 13.10 13.10 13.10 12.74 +1.80 40 1 708 +1
30JUL26 115.00 P 17.90 17.90 17.90 14.46 +1.45 35 1 2,825 0
30JUL26 117.50 P 0.00 0.00 0.00 17.12 +1.91 42 0 465 0
30JUL26 120.00 P 17.50 17.50 17.50 19.68 +2.18 46 1 362 0
30JUL26 122.50 P 0.00 0.00 0.00 21.83 +1.65 44 0 684 0
30JUL26 125.00 P 23.75 23.75 23.75 24.65 +2.34 53 5 125 +3
30JUL26 127.50 P 0.00 0.00 0.00 26.99 +2.23 54 0 162 0
30JUL26 130.00 P 28.70 28.70 28.70 29.38 +2.07 55 9 83 +9
30JUL26 132.50 P 0.00 0.00 0.00 31.57 +1.76 50 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 34.17 +1.83 56 0 26 0
30JUL26 137.50 P 0.00 0.00 0.00 37.18 +2.42 71 0 61 0
30JUL26 140.00 P 0.00 0.00 0.00 38.99 +1.72 55 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 41.60 +1.83 62 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 44.29 +2.02 71 0 0 -30
30JUL26 147.50 P 0.00 0.00 0.00 47.00 +2.22 78 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 49.46 +2.18 80 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 51.99 +2.21 83 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 54.50 +2.24 86 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 56.54 +1.79 74 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 59.53 +2.13 92 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 61.64 +1.91 83 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 64.18 +1.94 86 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 66.64 +1.91 87 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 69.01 +1.78 83 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 71.65 +1.80 91 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 73.90 +1.55 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
28AUG26 60.00 P 0.13 0.13 0.13 0.01 0.00 44 30 30 +30
28AUG26 62.50 P 0.17 0.17 0.17 0.01 0.00 41 15 56 +15
28AUG26 65.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 6 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.11 +0.03 39 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.19 +0.05 39 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.32 +0.09 39 0 4 0
28AUG26 80.00 P 0.00 0.00 0.00 0.51 +0.13 39 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 0.78 +0.19 39 0 28 0
28AUG26 85.00 P 1.54 1.54 1.54 1.14 +0.26 39 20 51 -11
28AUG26 87.50 P 1.93 1.93 1.85 1.62 +0.36 39 60 92 +60
28AUG26 90.00 P 2.65 2.65 2.29 2.22 +0.45 39 46 184 +1
28AUG26 92.50 P 3.23 3.31 3.23 2.96 +0.54 39 20 132 -5
28AUG26 95.00 P 4.43 4.43 4.43 3.83 +0.62 40 1 335 0
28AUG26 97.50 P 4.80 5.49 4.80 4.87 +0.73 40 49 161 -5
28AUG26 100.00 P 6.35 6.78 6.35 6.05 +0.86 40 105 3,173 -45
28AUG26 102.50 P 7.84 7.91 7.68 7.38 +1.04 40 60 443 +60
28AUG26 105.00 P 8.80 9.19 8.80 8.82 +1.12 40 51 1,923 -5
28AUG26 107.50 P 0.00 0.00 0.00 10.27 +0.99 39 0 565 0
28AUG26 110.00 P 13.68 13.68 13.20 12.01 +1.24 39 8 921 0
28AUG26 112.50 P 0.00 0.00 0.00 13.85 +1.31 39 0 295 0
28AUG26 115.00 P 15.77 15.77 15.77 16.02 +1.59 40 4 418 +4
28AUG26 117.50 P 0.00 0.00 0.00 17.88 +1.47 39 0 196 0
28AUG26 120.00 P 21.47 21.47 21.30 20.55 +1.69 44 5 134 0
28AUG26 122.50 P 0.00 0.00 0.00 22.15 +1.10 39 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 25.17 +1.87 47 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 27.19 +1.60 45 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 29.38 +1.46 43 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 31.57 +1.34 40 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 34.17 +1.61 44 0 75 0
28AUG26 137.50 P 0.00 0.00 0.00 37.18 +2.17 54 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 38.99 +1.45 44 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 41.60 +1.56 49 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 44.29 +1.75 55 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 47.00 +2.22 61 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 49.46 +1.88 62 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 51.99 +1.95 64 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 54.50 +1.86 66 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 56.54 +1.65 58 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 59.53 +2.13 71 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 61.64 +1.75 65 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 64.18 +1.79 67 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 66.64 +1.75 68 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 69.01 +1.62 65 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 71.65 +1.76 71 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 73.90 +1.51 0 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 39 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 39 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.11 +0.03 38 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.18 +0.04 38 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.29 +0.07 38 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.45 +0.10 38 0 44 0
29SEP26 77.50 P 1.16 1.16 1.16 0.67 +0.14 38 15 233 +13
29SEP26 80.00 P 0.00 0.00 0.00 0.95 +0.17 38 0 1,649 0
29SEP26 82.50 P 0.00 0.00 0.00 1.33 +0.22 38 0 328 0
29SEP26 85.00 P 0.00 0.00 0.00 1.82 +0.31 38 0 270 0
29SEP26 87.50 P 2.40 2.40 2.40 2.41 +0.39 38 1 846 -1
29SEP26 90.00 P 3.54 3.54 3.20 3.09 +0.43 38 7 3,828 -7
29SEP26 92.50 P 4.17 4.51 3.88 3.91 +0.50 38 65 1,834 0
29SEP26 95.00 P 5.37 5.50 4.55 4.91 +0.65 38 245 2,158 +87
29SEP26 97.50 P 6.38 6.38 5.94 5.98 +0.72 39 58 3,561 -18
29SEP26 100.00 P 7.60 7.92 7.60 7.20 +0.86 39 30 8,295 0
29SEP26 102.50 P 8.83 9.11 8.46 8.52 +0.99 38 116 2,307 0
29SEP26 105.00 P 10.55 11.08 10.25 9.98 +1.10 39 215 4,511 0
29SEP26 107.50 P 0.00 0.00 0.00 11.53 +1.08 39 0 2,726 0
29SEP26 110.00 P 12.64 14.50 12.64 13.01 +0.90 38 6 5,511 +1
29SEP26 112.50 P 0.00 0.00 0.00 14.77 +1.16 38 0 404 0
29SEP26 115.00 P 0.00 0.00 0.00 16.78 +1.38 38 0 1,836 0
29SEP26 117.50 P 0.00 0.00 0.00 18.45 +1.13 37 0 1,612 0
29SEP26 120.00 P 0.00 0.00 0.00 20.98 +1.70 40 0 1,014 0
29SEP26 122.50 P 0.00 0.00 0.00 22.52 +0.83 36 0 327 0
29SEP26 125.00 P 0.00 0.00 0.00 25.26 +1.12 40 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 27.25 +1.15 38 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 30.35 +1.88 45 0 408 0
29SEP26 132.50 P 0.00 0.00 0.00 32.29 +1.53 43 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 34.57 +1.65 43 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 37.18 +1.80 46 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 39.42 +1.60 45 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 42.01 +1.86 48 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 44.29 +1.63 47 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 47.00 +1.79 51 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 49.46 +1.88 53 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 51.99 +1.95 55 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 54.50 +1.86 56 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 56.54 +1.38 50 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 59.53 +2.00 60 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 61.64 +1.48 55 0 0 -1
29SEP26 165.00 P 0.00 0.00 0.00 64.18 +1.65 57 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 66.64 +1.61 58 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 69.01 +1.43 56 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 71.65 +1.61 61 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 73.93 +1.37 55 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 76.40 +1.37 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 79.06 +1.48 63 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 81.60 +1.57 65 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 84.43 +1.87 73 0 0 0
30DEC26 55.00 P 0.54 0.54 0.54 0.09 +0.02 38 1 357 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 +0.02 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.22 +0.04 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.34 +0.07 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.48 +0.08 38 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.68 +0.11 38 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.93 +0.15 38 0 253 0
30DEC26 72.50 P 0.00 0.00 0.00 1.22 +0.16 38 0 83 0
30DEC26 75.00 P 0.00 0.00 0.00 1.62 +0.22 39 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 2.06 +0.27 38 0 211 0
30DEC26 80.00 P 3.07 3.07 3.07 2.60 +0.30 39 100 868 0
30DEC26 82.50 P 3.63 3.63 3.63 3.23 +0.40 39 15 125 +15
30DEC26 85.00 P 4.17 4.17 4.16 3.92 +0.40 39 30 536 0
30DEC26 87.50 P 0.00 0.00 0.00 4.75 +0.51 39 0 141 0
30DEC26 90.00 P 6.10 6.10 5.80 5.62 +0.53 39 104 1,065 -4
30DEC26 92.50 P 0.00 0.00 0.00 6.59 +0.65 39 0 1,575 0
30DEC26 95.00 P 0.00 0.00 0.00 7.62 +0.72 39 0 1,264 0
30DEC26 97.50 P 0.00 0.00 0.00 8.76 +0.80 38 0 1,196 0
30DEC26 100.00 P 10.10 10.50 10.10 10.00 +0.81 38 148 2,111 +70
30DEC26 102.50 P 11.91 12.18 11.91 11.34 +0.95 38 45 2,038 0
30DEC26 105.00 P 13.54 13.54 13.54 12.84 +1.09 39 15 1,512 0
30DEC26 107.50 P 14.95 15.16 14.95 14.35 +0.88 39 30 2,151 -30
30DEC26 110.00 P 16.46 16.46 16.30 16.04 +1.09 39 30 1,676 -15
30DEC26 112.50 P 0.00 0.00 0.00 17.48 +0.87 38 0 1,135 0
30DEC26 115.00 P 0.00 0.00 0.00 19.30 +0.76 38 0 2,079 0
30DEC26 117.50 P 0.00 0.00 0.00 21.15 +0.79 38 0 428 0
30DEC26 120.00 P 23.60 23.60 23.60 23.02 +0.94 39 1 323 +1
30DEC26 122.50 P 0.00 0.00 0.00 25.13 +0.89 39 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 27.66 +1.56 41 0 2,284 0
30DEC26 127.50 P 0.00 0.00 0.00 29.24 +0.89 40 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 31.25 +0.81 39 0 1,163 0
30DEC26 132.50 P 0.00 0.00 0.00 33.20 +0.88 38 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 35.23 +0.57 37 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 37.43 +0.60 37 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 40.06 +1.17 40 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 42.48 +1.42 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 45.15 +1.80 43 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 47.00 +1.34 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 49.47 +1.53 41 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 51.99 +1.66 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 54.50 +1.79 44 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 56.54 +1.21 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 59.53 +1.95 46 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 61.64 +1.40 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 64.18 +1.49 45 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 66.64 +1.45 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 69.01 +1.42 45 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 71.65 +1.61 48 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 73.93 +1.37 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 76.41 +1.27 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 79.06 +1.48 49 0 0 -1
30DEC26 182.50 P 0.00 0.00 0.00 81.60 +1.42 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 84.43 +1.75 56 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.31 +0.04 38 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.45 +0.06 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.62 +0.08 38 0 9 0
30MAR27 62.50 P 0.00 0.00 0.00 0.83 +0.09 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.11 +0.13 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 1.42 +0.14 39 0 3 0
30MAR27 70.00 P 2.52 2.52 2.40 1.82 +0.18 39 5 13 +5
30MAR27 72.50 P 0.00 0.00 0.00 2.26 +0.22 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.80 +0.26 39 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 3.38 +0.29 39 0 2 0
30MAR27 80.00 P 4.45 4.47 4.45 4.08 +0.35 39 27 18 -17
30MAR27 82.50 P 0.00 0.00 0.00 4.79 +0.36 39 0 1,549 0
30MAR27 85.00 P 6.05 6.05 6.05 5.68 +0.46 39 1 1,057 +1
30MAR27 87.50 P 6.63 6.63 6.63 6.56 +0.51 39 1 11 -1
30MAR27 90.00 P 0.00 0.00 0.00 7.48 +0.58 39 0 1,434 0
30MAR27 92.50 P 0.00 0.00 0.00 8.48 +0.62 38 0 119 0
30MAR27 95.00 P 10.00 10.00 10.00 9.57 +0.70 38 1 78 0
30MAR27 97.50 P 11.16 11.16 11.16 10.91 +0.92 39 15 214 0
30MAR27 100.00 P 12.81 12.81 12.00 12.02 +0.82 38 17 1,401 0
30MAR27 102.50 P 0.00 0.00 0.00 13.36 +0.87 38 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 14.96 +1.11 39 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 16.48 +0.98 39 0 179 0
30MAR27 110.00 P 18.51 18.61 18.51 18.08 +1.05 39 25 1,226 -8
30MAR27 112.50 P 20.00 20.00 20.00 19.76 +1.09 39 12 30 +12
30MAR27 115.00 P 0.00 0.00 0.00 21.16 +0.85 38 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 23.00 +0.83 38 0 310 0
30MAR27 120.00 P 0.00 0.00 0.00 24.79 +0.74 38 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 26.67 +0.64 38 0 141 0
30MAR27 125.00 P 0.00 0.00 0.00 28.73 +0.91 39 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 30.89 +1.09 39 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 32.83 +1.08 39 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 35.04 +1.22 40 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 36.82 +0.89 39 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 39.10 +0.88 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.49 +1.11 40 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 43.53 +1.11 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 45.82 +1.34 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 47.68 +0.97 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 50.44 +1.40 41 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 53.03 +1.80 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 54.96 +1.43 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 57.58 +1.88 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 59.90 +1.89 43 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 62.07 +1.68 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 64.49 +1.63 42 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 66.64 +1.37 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 69.01 +1.31 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 71.65 +1.45 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 73.93 +1.22 39 0 0 0
29JUN27 80.00 P 6.68 6.68 6.68 6.51 - 40 30 30 -
29JUN27 82.50 P 7.72 7.72 7.72 7.35 - 40 30 30 -
29JUN27 85.00 P 0.00 0.00 0.00 8.18 +0.45 39 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.28 +0.53 39 0 83 0
29JUN27 90.00 P 10.60 10.60 10.60 10.30 +0.54 39 100 128 +100
29JUN27 92.50 P 0.00 0.00 0.00 11.44 +0.56 39 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 12.65 +0.67 39 0 2 0
29JUN27 97.50 P 14.53 14.53 14.53 13.94 +0.73 39 15 15 +15
29JUN27 100.00 P 16.00 16.00 15.70 15.29 +0.70 38 33 48 +33
29JUN27 102.50 P 17.45 17.56 17.45 16.74 +0.87 38 56 66 +56
29JUN27 105.00 P 18.04 18.04 18.04 18.42 +1.11 39 10 120 0
29JUN27 107.50 P 0.00 0.00 0.00 19.98 +1.16 39 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 21.61 +1.12 39 0 89 0
29JUN27 112.50 P 0.00 0.00 0.00 23.02 +0.79 38 0 245 0
29JUN27 115.00 P 24.29 24.29 24.29 25.14 +1.22 39 8 235 0
29JUN27 117.50 P 0.00 0.00 0.00 26.56 +0.62 38 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 28.41 +0.87 38 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 30.37 +1.02 39 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 32.11 +0.71 38 0 200 0
29JUN27 127.50 P 0.00 0.00 0.00 34.16 +0.84 39 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 36.20 +1.09 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 38.42 +1.31 40 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 40.22 +1.10 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 42.60 +1.28 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 44.25 +0.98 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 46.57 +1.08 39 0 0 0
TOTAL PUT 13,045 176,215 -3,204
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$ 33.40
29JUN26 24.00 C 0.00 0.00 0.00 9.41 - 90 0 0 -
29JUN26 25.00 C 0.00 0.00 0.00 8.41 +0.20 74 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.42 +0.21 91 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.41 +0.20 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.41 +0.20 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.41 +0.19 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.42 +0.17 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 2.47 +0.14 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 1.60 +0.07 43 0 0 0
29JUN26 33.00 C 0.88 1.05 0.88 0.90 -0.03 43 34 64 +34
29JUN26 34.00 C 0.41 0.50 0.41 0.42 -0.05 42 36 85 +24
29JUN26 35.00 C 0.00 0.00 0.00 0.17 -0.04 43 0 219 0
29JUN26 36.00 C 0.05 0.06 0.05 0.06 -0.03 44 22 52 -21
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 116 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 193 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 272 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 287 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 612 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 383 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 346 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 95 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 102 0 349 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 109 0 98 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 115 0 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 121 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 127 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 133 0 830 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 147 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 160 0 332 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 173 0 248 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 184 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 195 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 206 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 216 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 226 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 235 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 244 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 253 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 261 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 291 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 298 0 5 0
30JUL26 24.00 C 0.00 0.00 0.00 9.56 - 61 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 8.59 +0.25 58 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.58 +0.20 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.63 +0.19 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.64 +0.15 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.76 +0.13 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.95 +0.11 41 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.21 +0.08 41 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 2.56 +0.06 41 0 0 0
30JUL26 33.00 C 2.03 2.15 2.03 1.98 +0.01 41 40 100 +25
30JUL26 34.00 C 1.59 1.61 1.50 1.57 +0.06 42 40 137 +6
30JUL26 35.00 C 1.18 1.18 1.18 1.17 +0.04 42 7 56 +7
30JUL26 36.00 C 0.96 0.96 0.89 0.86 +0.02 42 32 106 +6
30JUL26 37.00 C 0.68 0.68 0.68 0.62 +0.01 42 15 142 -13
30JUL26 38.00 C 0.49 0.49 0.49 0.43 -0.01 42 15 155 -15
30JUL26 39.00 C 0.00 0.00 0.00 0.30 -0.01 42 0 337 0
30JUL26 40.00 C 0.22 0.26 0.22 0.20 -0.02 42 19 183 +19
30JUL26 41.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 183 0
30JUL26 42.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 249 0
30JUL26 43.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 126 0
30JUL26 44.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 350 0
30JUL26 45.00 C 0.00 0.00 0.00 0.03 0.00 43 0 452 0
30JUL26 46.00 C 0.00 0.00 0.00 0.02 0.00 44 0 172 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 64 0 181 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 84 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 24.00 C 0.00 0.00 0.00 9.72 - 53 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 8.76 +0.16 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.88 +0.17 50 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.04 +0.21 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.09 +0.09 45 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.33 +0.11 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.61 +0.09 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.96 +0.07 45 0 0 0
28AUG26 32.00 C 3.51 3.51 3.51 3.39 +0.12 46 15 60 +15
28AUG26 33.00 C 0.00 0.00 0.00 2.86 +0.01 46 0 0 0
28AUG26 34.00 C 2.39 2.45 2.39 2.39 +0.08 45 30 45 +30
28AUG26 35.00 C 2.03 2.03 2.03 1.98 +0.05 45 15 45 -15
28AUG26 36.00 C 1.68 1.68 1.68 1.64 +0.04 46 15 100 -15
28AUG26 37.00 C 1.38 1.38 1.33 1.35 +0.04 46 30 218 0
28AUG26 38.00 C 1.08 1.13 1.08 1.12 +0.04 46 21 210 -15
28AUG26 39.00 C 0.00 0.00 0.00 0.90 +0.02 46 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.72 0.00 46 0 133 0
28AUG26 41.00 C 0.00 0.00 0.00 0.58 -0.01 46 0 177 0
28AUG26 42.00 C 0.00 0.00 0.00 0.45 +0.01 46 0 82 0
28AUG26 43.00 C 0.00 0.00 0.00 0.36 +0.01 46 0 165 0
28AUG26 44.00 C 0.00 0.00 0.00 0.28 -0.01 46 0 148 0
28AUG26 45.00 C 0.00 0.00 0.00 0.22 -0.01 46 0 158 0
28AUG26 46.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 272 0
28AUG26 47.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 84 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 -0.01 46 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 0.00 0.00 0.00 0.01 0.00 47 0 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 24.00 C 0.00 0.00 0.00 10.00 - 53 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 9.06 +0.19 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.27 +0.17 51 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 7.42 +0.20 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.65 +0.20 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.94 +0.24 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.16 +0.11 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.55 +0.10 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.03 +0.13 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.51 +0.11 46 0 0 0
29SEP26 34.00 C 3.04 3.04 3.04 3.03 +0.08 46 15 15 +15
29SEP26 35.00 C 2.63 2.63 2.63 2.63 +0.07 46 15 100 0
29SEP26 36.00 C 0.00 0.00 0.00 2.27 +0.06 46 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 1.97 +0.06 46 0 100 0
29SEP26 38.00 C 0.00 0.00 0.00 1.68 +0.06 46 0 299 0
29SEP26 39.00 C 0.00 0.00 0.00 1.44 +0.06 46 0 190 0
29SEP26 40.00 C 0.00 0.00 0.00 1.23 +0.03 47 0 231 0
29SEP26 41.00 C 0.00 0.00 0.00 1.04 +0.02 46 0 163 0
29SEP26 42.00 C 0.00 0.00 0.00 0.85 +0.04 46 0 813 0
29SEP26 43.00 C 0.00 0.00 0.00 0.72 +0.04 46 0 144 0
29SEP26 44.00 C 0.00 0.00 0.00 0.60 +0.03 46 0 140 0
29SEP26 45.00 C 0.00 0.00 0.00 0.52 +0.03 46 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.43 +0.01 46 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.36 +0.01 46 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.30 +0.01 46 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.25 +0.01 46 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.20 0.00 46 0 1,527 0
29SEP26 52.50 C 0.00 0.00 0.00 0.13 0.00 46 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.08 0.00 46 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 0.00 47 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 46 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 47 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 50 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 58 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 24.00 C 0.00 0.00 0.00 10.79 - 52 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 9.93 +0.19 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.20 +0.10 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.49 +0.13 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.79 +0.19 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.14 +0.18 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.53 +0.11 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.99 +0.20 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.47 +0.20 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.96 +0.18 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.49 +0.10 47 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 4.16 +0.05 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.66 +0.15 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.32 +0.13 47 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 3.00 +0.11 47 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 2.70 +0.09 46 0 216 0
30DEC26 40.00 C 2.44 2.44 2.44 2.45 +0.05 47 12 457 0
30DEC26 41.00 C 0.00 0.00 0.00 2.22 +0.09 47 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 2.02 +0.10 47 0 975 0
30DEC26 43.00 C 0.00 0.00 0.00 1.80 +0.07 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 1.62 +0.06 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.45 +0.04 47 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.31 +0.05 47 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.21 +0.07 47 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.05 +0.03 47 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 0.94 +0.02 46 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.85 +0.02 47 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 0.66 0.00 47 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.50 -0.01 47 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 0.38 -0.01 47 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.29 0.00 47 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 0.00 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 0.00 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 0.00 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 46 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.38 - 50 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 10.66 +0.14 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.97 +0.15 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.29 +0.13 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.66 +0.13 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.06 +0.12 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.49 +0.14 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.95 +0.14 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.45 +0.10 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.97 +0.09 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.53 +0.10 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.12 +0.10 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 4.73 +0.08 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.37 +0.31 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.84 -0.14 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.57 +0.11 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.32 +0.13 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.07 +0.12 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.83 +0.05 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.63 +0.06 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.41 +0.07 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.25 +0.04 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.07 +0.03 46 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 1.92 +0.06 46 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.78 +0.07 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.64 +0.05 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.51 +0.04 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.23 +0.02 46 0 75 0
30MAR27 55.00 C 0.00 0.00 0.00 1.00 +0.02 46 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.81 +0.01 46 0 71 0
30MAR27 60.00 C 0.00 0.00 0.00 0.66 +0.01 46 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.53 0.00 46 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 0.43 0.00 46 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.35 0.00 46 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.29 0.00 46 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.23 0.00 46 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.19 0.00 46 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.13 0.00 46 0 37 0
29JUN27 24.00 C 0.00 0.00 0.00 11.73 - 46 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 11.06 -0.06 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.43 -0.04 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.82 -0.03 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.24 -0.02 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.69 -0.01 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.17 0.00 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.86 +0.12 48 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.37 +0.12 47 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 6.90 +0.10 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.47 +0.10 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.06 +0.10 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 5.67 +0.09 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.31 +0.09 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.98 +0.08 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.66 +0.08 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.37 +0.07 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.13 +0.10 47 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.85 +0.07 47 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.49 +0.11 46 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.29 +0.08 46 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 3.07 +0.07 46 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.88 +0.10 46 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.71 +0.10 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.55 +0.06 46 0 0 0
29JUN27 49.00 C 2.36 2.36 2.36 2.38 +0.07 46 10 30 +10
TOTAL CALL 438 22,545 +97
29JUN26 24.00 P 0.00 0.00 0.00 0.01 - 117 0 0 -
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 60 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 -0.07 45 0 97 0
29JUN26 32.00 P 0.21 0.21 0.21 0.19 -0.14 44 20 128 -20
29JUN26 33.00 P 0.57 0.64 0.50 0.50 -0.21 44 105 325 +105
29JUN26 34.00 P 0.00 0.00 0.00 1.03 -0.25 44 0 251 0
29JUN26 35.00 P 0.00 0.00 0.00 1.76 -0.24 43 0 326 0
29JUN26 36.00 P 0.00 0.00 0.00 2.65 -0.22 44 1 272 -1
29JUN26 37.00 P 0.00 0.00 0.00 3.61 -0.21 44 0 444 0
29JUN26 38.00 P 4.90 4.90 4.42 4.60 -0.20 0 20 197 -142
29JUN26 39.00 P 0.00 0.00 0.00 5.60 -0.20 0 0 330 0
29JUN26 40.00 P 0.00 0.00 0.00 6.60 -0.20 0 0 166 0
29JUN26 41.00 P 0.00 0.00 0.00 7.60 -0.33 0 0 123 0
29JUN26 42.00 P 0.00 0.00 0.00 8.60 -0.33 0 0 95 -43
29JUN26 43.00 P 0.00 0.00 0.00 9.60 -0.33 0 1 180 0
29JUN26 44.00 P 10.50 10.59 10.50 10.60 -0.33 0 10 177 -9
29JUN26 45.00 P 0.00 0.00 0.00 11.60 -0.20 0 0 151 0
29JUN26 46.00 P 0.00 0.00 0.00 12.60 -0.33 0 0 0 0
29JUN26 47.00 P 13.50 13.50 13.50 13.61 -0.30 124 4 843 0
29JUN26 48.00 P 0.00 0.00 0.00 14.60 -0.33 0 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 15.60 -0.20 0 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 16.60 -0.20 0 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 19.10 -0.33 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.60 -0.36 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.10 -0.33 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.60 -0.33 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.10 -0.20 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 31.60 -0.20 0 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 34.10 -0.20 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 36.60 -0.20 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 39.10 -0.20 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 41.60 -0.20 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 44.10 -0.20 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 46.60 -0.20 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 49.10 -0.33 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 51.60 -0.33 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 54.10 -0.33 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 56.60 -0.33 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 59.10 -0.20 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.17 -0.04 42 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.29 -0.07 42 0 45 0
30JUL26 30.00 P 0.58 0.58 0.58 0.48 -0.10 42 2 176 +2
30JUL26 31.00 P 0.00 0.00 0.00 0.75 -0.12 42 0 61 0
30JUL26 32.00 P 1.20 1.20 1.20 1.11 -0.13 42 15 149 0
30JUL26 33.00 P 1.54 1.54 1.52 1.53 -0.13 42 20 85 -10
30JUL26 34.00 P 1.95 1.95 1.95 2.10 -0.14 43 6 95 0
30JUL26 35.00 P 2.83 2.87 2.59 2.69 -0.20 42 62 284 +61
30JUL26 36.00 P 0.00 0.00 0.00 3.35 -0.20 41 0 351 0
30JUL26 37.00 P 0.00 0.00 0.00 4.11 -0.21 41 0 292 0
30JUL26 38.00 P 0.00 0.00 0.00 4.94 -0.21 41 0 203 0
30JUL26 39.00 P 0.00 0.00 0.00 5.81 -0.24 41 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 6.81 -0.15 46 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 7.80 -0.21 50 0 199 0
30JUL26 42.00 P 0.00 0.00 0.00 8.65 -0.28 44 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 9.61 -0.32 41 1 82 +1
30JUL26 44.00 P 10.57 10.57 10.57 10.60 -0.33 0 1 155 +1
30JUL26 45.00 P 0.00 0.00 0.00 11.60 -0.33 0 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 12.60 -0.33 0 0 213 -106
30JUL26 47.00 P 0.00 0.00 0.00 13.61 -0.30 54 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 14.60 -0.33 0 0 32 0
30JUL26 49.00 P 0.00 0.00 0.00 15.60 -0.33 0 0 40 0
30JUL26 50.00 P 0.00 0.00 0.00 16.60 -0.33 0 0 60 0
30JUL26 52.50 P 0.00 0.00 0.00 19.10 -0.33 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 21.60 -0.36 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 24.10 -0.33 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 26.60 -0.33 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 29.10 -0.33 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 31.60 -0.33 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 34.10 -0.33 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 36.60 -0.33 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 39.10 -0.33 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 41.60 -0.20 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.10 - 46 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.26 -0.04 46 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.39 -0.06 46 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.58 -0.07 46 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.81 -0.09 46 0 45 0
28AUG26 30.00 P 1.14 1.14 1.14 1.10 -0.10 46 15 76 0
28AUG26 31.00 P 1.56 1.56 1.47 1.45 -0.10 46 60 166 +15
28AUG26 32.00 P 1.94 1.94 1.83 1.84 -0.11 46 45 90 +30
28AUG26 33.00 P 2.36 2.36 2.29 2.30 -0.11 45 45 126 +2
28AUG26 34.00 P 2.82 2.82 2.82 2.83 -0.13 45 15 198 +15
28AUG26 35.00 P 0.00 0.00 0.00 3.42 -0.14 45 0 194 0
28AUG26 36.00 P 0.00 0.00 0.00 4.07 -0.16 45 0 184 0
28AUG26 37.00 P 0.00 0.00 0.00 4.78 -0.19 45 0 272 0
28AUG26 38.00 P 0.00 0.00 0.00 5.53 -0.19 45 0 324 0
28AUG26 39.00 P 0.00 0.00 0.00 6.29 -0.22 45 0 419 0
28AUG26 40.00 P 0.00 0.00 0.00 7.11 -0.23 44 0 389 0
28AUG26 41.00 P 0.00 0.00 0.00 8.13 -0.09 49 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 8.93 -0.17 46 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 9.78 -0.23 44 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 10.71 -0.24 44 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 11.67 -0.26 44 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 12.65 -0.28 45 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 13.67 -0.26 49 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 14.67 -0.26 51 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 15.60 -0.33 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 16.60 -0.33 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 19.10 -0.33 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 21.60 -0.36 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 24.10 -0.33 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 26.60 -0.33 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 29.10 -0.33 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 31.60 -0.33 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 34.10 -0.33 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 36.60 -0.33 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.25 - 46 0 0 -
29SEP26 25.00 P 0.00 0.00 0.00 0.36 -0.04 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.52 -0.04 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.72 -0.05 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.96 -0.06 47 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 1.24 -0.08 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.59 -0.08 47 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 1.96 -0.10 46 0 43 0
29SEP26 32.00 P 0.00 0.00 0.00 2.39 -0.10 46 0 152 0
29SEP26 33.00 P 2.85 2.89 2.83 2.88 -0.10 46 124 374 +85
29SEP26 34.00 P 0.00 0.00 0.00 3.39 -0.13 46 0 378 0
29SEP26 35.00 P 0.00 0.00 0.00 3.98 -0.14 46 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 4.59 -0.20 45 0 248 0
29SEP26 37.00 P 0.00 0.00 0.00 5.27 -0.21 46 0 493 0
29SEP26 38.00 P 0.00 0.00 0.00 6.01 -0.19 46 0 307 0
29SEP26 39.00 P 0.00 0.00 0.00 6.75 -0.22 46 0 650 0
29SEP26 40.00 P 0.00 0.00 0.00 7.52 -0.25 45 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 8.36 -0.25 46 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 9.28 -0.18 47 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 10.08 -0.26 46 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 10.96 -0.24 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 11.84 -0.27 44 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 12.75 -0.21 44 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 13.75 -0.20 46 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 14.69 -0.24 45 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 15.64 -0.32 44 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 16.64 -0.29 46 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 19.12 -0.31 49 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 21.60 -0.36 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.10 -0.33 0 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 26.60 -0.33 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.10 -0.33 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 31.60 -0.33 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.10 -0.33 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.60 -0.33 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.10 -0.33 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.60 -0.20 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.10 -0.20 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.60 -0.20 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.10 -0.33 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.60 -0.33 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.10 -0.33 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.60 -0.33 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 59.10 -0.20 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.78 - 47 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 1.01 -0.06 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.27 -0.07 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.56 -0.07 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.90 -0.07 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.24 -0.08 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.62 -0.09 47 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.04 -0.09 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.50 -0.10 46 0 0 0
30DEC26 33.00 P 3.97 3.97 3.97 4.00 -0.10 46 50 50 +50
30DEC26 34.00 P 0.00 0.00 0.00 4.54 -0.11 46 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 5.10 -0.13 46 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.68 -0.21 45 0 63 0
30DEC26 37.00 P 0.00 0.00 0.00 6.32 -0.21 45 0 196 0
30DEC26 38.00 P 0.00 0.00 0.00 7.03 -0.20 46 0 375 0
30DEC26 39.00 P 0.00 0.00 0.00 7.74 -0.22 45 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 8.49 -0.22 46 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 9.23 -0.25 45 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 10.03 -0.17 45 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 10.84 -0.24 46 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 11.66 -0.22 45 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 12.50 -0.25 45 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 13.35 -0.26 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.19 -0.29 45 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 15.08 -0.13 44 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 15.99 -0.12 45 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 16.84 -0.18 43 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 19.25 -0.18 44 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 21.72 -0.24 47 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 24.14 -0.29 46 0 0 -45
30DEC26 60.00 P 0.00 0.00 0.00 26.61 -0.32 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.10 -0.33 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.60 -0.33 0 0 0 -1
30DEC26 67.50 P 0.00 0.00 0.00 34.10 -0.33 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.60 -0.33 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.10 -0.33 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.60 -0.20 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.10 -0.20 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.60 -0.20 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 49.10 -0.33 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.60 -0.33 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 54.10 -0.33 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.60 -0.33 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 59.10 -0.20 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.21 - 46 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 1.49 -0.06 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.79 -0.06 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.14 -0.07 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.51 -0.07 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.92 -0.01 46 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 3.37 +0.06 46 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 3.84 +0.07 46 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 4.29 -0.08 46 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 4.62 -0.13 44 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 5.16 -0.12 44 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 5.74 -0.13 44 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 6.32 -0.13 44 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 7.18 -0.11 46 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 7.79 -0.20 45 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 8.50 -0.19 45 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 9.22 -0.19 45 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 9.95 -0.20 45 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 10.74 -0.16 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 11.46 -0.26 45 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 12.27 -0.21 45 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 13.08 -0.21 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.90 -0.22 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.72 -0.23 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.53 -0.16 44 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 16.40 -0.16 44 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 17.28 -0.19 44 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 19.50 -0.19 44 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 21.93 -0.19 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.29 -0.20 45 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 26.69 -0.24 45 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 29.13 -0.30 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 31.60 -0.33 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 34.10 -0.33 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 36.60 -0.33 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 39.10 -0.33 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 41.60 -0.20 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 44.10 -0.20 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 46.60 -0.20 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.68 - 46 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 1.98 -0.10 46 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.32 -0.06 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.70 -0.11 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.08 -0.10 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.49 -0.13 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.93 -0.13 46 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 4.42 -0.08 46 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 4.90 -0.10 45 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 5.44 -0.08 46 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 5.99 -0.08 45 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 6.57 -0.09 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.18 -0.09 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.81 -0.19 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.48 -0.10 45 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.13 -0.15 45 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 9.83 -0.13 45 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 10.55 -0.09 45 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 11.27 -0.14 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.01 -0.19 45 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 12.85 -0.13 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.58 -0.16 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.57 -0.07 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.38 -0.06 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.20 -0.08 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.03 -0.09 46 0 0 0
TOTAL PUT 622 24,325 -10
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$ 34.82
29JUN26 9.50 C 0.00 0.00 0.00 25.50 -1.38 615 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 25.10 -1.53 454 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.00 -1.38 592 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.32 -1.56 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.85 -1.53 411 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.50 -1.39 529 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.82 -1.60 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.32 -1.57 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.85 -1.54 353 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.35 -1.55 340 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.83 -1.56 273 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.35 -1.54 315 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.87 -1.52 329 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.44 -1.45 367 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.86 -1.53 295 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 18.35 -1.54 271 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.09 -1.30 387 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.50 -1.38 343 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 16.85 -1.53 241 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.62 -1.27 356 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.99 -1.40 303 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.36 -1.53 224 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.01 -1.38 287 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.01 -1.38 265 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.83 -1.56 129 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.88 -1.51 178 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.86 -1.53 149 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.12 -1.27 209 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.10 -1.29 185 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.91 -1.48 126 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.83 -1.56 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.84 -1.74 67 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.86 -1.65 67 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 3.91 -1.53 67 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 3.03 -1.48 68 0 6 0
29JUN26 33.00 C 0.00 0.00 0.00 2.23 -1.38 67 0 144 0
29JUN26 34.00 C 1.35 1.60 1.35 1.58 -1.24 69 16 66 0
29JUN26 35.00 C 0.98 1.23 0.98 1.03 -1.06 68 30 492 +10
29JUN26 36.00 C 0.85 0.95 0.62 0.64 -0.85 68 10 309 0
29JUN26 37.00 C 0.60 0.60 0.43 0.37 -0.66 68 2 479 0
29JUN26 38.00 C 0.25 0.25 0.25 0.19 -0.49 66 2 454 -2
29JUN26 39.00 C 0.11 0.12 0.10 0.11 -0.32 69 101 688 +99
29JUN26 40.00 C 0.08 0.10 0.08 0.05 -0.21 68 41 590 +19
29JUN26 41.00 C 0.06 0.07 0.06 0.03 -0.12 71 55 587 +2
29JUN26 42.00 C 0.06 0.06 0.06 0.01 -0.08 68 1 3,226 -1
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.04 75 0 273 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.02 82 0 482 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 89 0 385 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 96 0 379 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 102 0 212 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 108 0 117 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 115 0 137 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 120 0 132 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 135 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 148 0 118 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 160 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 172 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 183 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 194 0 99 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 204 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 214 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 223 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 232 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 280 0 10 0
30JUL26 23.00 C 0.00 0.00 0.00 11.97 -1.50 72 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.03 -1.72 73 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.12 -1.40 74 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.23 -1.40 73 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.44 -1.32 77 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.37 -1.52 65 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.73 -1.22 72 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.95 -1.19 70 0 16 0
30JUL26 31.00 C 0.00 0.00 0.00 5.06 -1.17 64 0 89 0
30JUL26 32.00 C 0.00 0.00 0.00 4.41 -1.09 64 0 76 0
30JUL26 33.00 C 0.00 0.00 0.00 3.80 -1.01 64 0 95 0
30JUL26 34.00 C 3.05 3.05 3.05 3.26 -0.93 64 2 72 0
30JUL26 35.00 C 2.53 2.87 2.50 2.81 -0.84 65 31 153 +31
30JUL26 36.00 C 2.31 2.48 2.21 2.38 -0.81 65 106 202 +106
30JUL26 37.00 C 1.83 1.97 1.83 2.01 -0.65 65 26 202 -3
30JUL26 38.00 C 1.50 1.69 1.50 1.69 -0.54 65 6 192 -1
30JUL26 39.00 C 1.32 1.41 1.32 1.39 -0.51 65 29 452 -20
30JUL26 40.00 C 1.10 1.28 1.07 1.17 -0.45 65 88 910 +14
30JUL26 41.00 C 1.06 1.06 0.92 0.97 -0.38 65 31 359 -6
30JUL26 42.00 C 0.00 0.00 0.00 0.80 -0.31 65 0 685 0
30JUL26 43.00 C 0.00 0.00 0.00 0.65 -0.27 65 0 227 0
30JUL26 44.00 C 0.00 0.00 0.00 0.53 -0.22 65 0 22 0
30JUL26 45.00 C 0.50 0.50 0.42 0.42 -0.19 65 20 192 0
30JUL26 46.00 C 0.37 0.37 0.36 0.34 -0.16 65 2 141 +1
30JUL26 47.00 C 0.30 0.30 0.30 0.27 -0.13 65 1 27 0
30JUL26 48.00 C 0.25 0.25 0.25 0.22 -0.10 65 1 77 -1
30JUL26 49.00 C 0.00 0.00 0.00 0.17 -0.09 65 0 302 0
30JUL26 50.00 C 0.00 0.00 0.00 0.14 -0.07 65 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 12.21 -1.59 69 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.26 -1.57 65 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.44 -1.32 67 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.49 -1.40 63 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.78 -1.25 66 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.75 -1.49 59 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.30 -1.09 66 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.51 -1.08 64 0 25 0
28AUG26 31.00 C 5.40 5.40 5.40 5.76 -1.26 61 1 1 +1
28AUG26 32.00 C 0.00 0.00 0.00 5.16 -1.24 62 0 38 0
28AUG26 33.00 C 4.94 4.94 4.94 4.60 -1.13 61 10 41 +10
28AUG26 34.00 C 0.00 0.00 0.00 4.14 -0.92 62 0 46 0
28AUG26 35.00 C 3.31 3.50 3.31 3.64 -0.87 62 18 121 +3
28AUG26 36.00 C 0.00 0.00 0.00 3.29 -0.71 63 0 75 0
28AUG26 37.00 C 0.00 0.00 0.00 2.88 -0.71 63 0 136 0
28AUG26 38.00 C 0.00 0.00 0.00 2.54 -0.65 63 0 112 0
28AUG26 39.00 C 0.00 0.00 0.00 2.23 -0.58 63 0 166 0
28AUG26 40.00 C 0.00 0.00 0.00 1.94 -0.55 62 0 113 0
28AUG26 41.00 C 0.00 0.00 0.00 1.68 -0.51 62 0 91 0
28AUG26 42.00 C 0.00 0.00 0.00 1.47 -0.49 62 0 89 0
28AUG26 43.00 C 1.23 1.23 1.23 1.27 -0.45 62 2 50 0
28AUG26 44.00 C 0.00 0.00 0.00 1.10 -0.40 62 0 139 0
28AUG26 45.00 C 0.00 0.00 0.00 0.95 -0.36 62 0 57 0
28AUG26 46.00 C 0.94 0.94 0.94 0.80 -0.33 62 1 16 +1
28AUG26 47.00 C 0.00 0.00 0.00 0.70 -0.26 62 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 0.60 -0.23 62 0 200 0
28AUG26 49.00 C 0.00 0.00 0.00 0.52 -0.20 62 0 44 0
28AUG26 50.00 C 0.00 0.00 0.00 0.44 -0.18 62 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 18.95 -1.52 58 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 18.58 -1.40 80 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.09 -1.66 78 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.50 -1.51 63 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.09 -1.52 72 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.74 -1.26 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.04 -1.58 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.59 -1.56 63 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.29 -1.51 74 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 14.40 -1.22 74 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.41 -1.27 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.56 -1.36 68 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.44 -1.53 58 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 10.65 -1.47 60 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.88 -1.39 61 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.08 -1.47 60 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.39 -1.44 61 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.70 -1.01 61 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 7.01 -1.30 60 0 129 0
29SEP26 31.00 C 0.00 0.00 0.00 6.38 -1.28 60 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 5.80 -1.08 60 0 92 0
29SEP26 33.00 C 0.00 0.00 0.00 5.27 -1.00 60 0 16 0
29SEP26 34.00 C 4.41 4.41 4.41 4.78 -1.03 60 15 15 -9
29SEP26 35.00 C 3.93 4.53 3.93 4.57 -0.59 63 31 540 +16
29SEP26 36.00 C 3.58 4.12 3.58 3.96 -0.72 60 126 107 +53
29SEP26 37.00 C 0.00 0.00 0.00 3.58 -0.69 60 0 133 0
29SEP26 38.00 C 0.00 0.00 0.00 3.23 -0.66 61 0 61 0
29SEP26 39.00 C 2.72 2.72 2.72 2.87 -0.65 60 2 86 -2
29SEP26 40.00 C 2.41 2.49 2.41 2.58 -0.53 60 30 117 +15
29SEP26 41.00 C 2.14 2.35 2.14 2.32 -0.55 60 31 100 +16
29SEP26 42.00 C 0.00 0.00 0.00 2.11 -0.48 61 0 99 0
29SEP26 43.00 C 1.96 1.96 1.96 1.90 -0.44 61 15 120 +8
29SEP26 44.00 C 0.00 0.00 0.00 1.75 -0.40 62 0 88 0
29SEP26 45.00 C 0.00 0.00 0.00 1.56 -0.37 61 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 1.42 -0.31 62 0 32 0
29SEP26 47.00 C 0.00 0.00 0.00 1.27 -0.23 62 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.10 -0.24 61 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 0.98 -0.22 61 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.88 -0.22 61 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.68 -0.12 62 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.50 -0.12 62 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 0.38 -0.08 62 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.28 -0.06 62 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.21 -0.04 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.15 -0.04 61 0 25 0
29SEP26 67.50 C 0.19 0.19 0.19 0.12 -0.02 62 23 23 +23
29SEP26 70.00 C 0.00 0.00 0.00 0.09 -0.02 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 -0.01 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 -0.01 62 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.01 62 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 0.00 62 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 0.00 62 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 13.76 -1.49 62 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.10 -1.25 65 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.21 -1.19 62 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.43 -1.15 61 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.70 -1.34 60 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.98 -1.34 60 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.36 -1.21 60 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.74 -1.25 60 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.08 -1.26 59 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 7.59 -1.13 59 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.01 -1.10 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.53 -1.06 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.10 -1.00 59 0 0 0
30DEC26 35.00 C 5.67 5.67 5.67 5.77 -0.83 60 15 30 +15
30DEC26 36.00 C 0.00 0.00 0.00 5.36 -0.70 59 0 84 0
30DEC26 37.00 C 0.00 0.00 0.00 4.87 -0.74 58 0 85 0
30DEC26 38.00 C 0.00 0.00 0.00 4.62 -0.70 59 0 135 0
30DEC26 39.00 C 0.00 0.00 0.00 4.28 -0.65 59 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 3.90 -0.70 58 0 161 0
30DEC26 41.00 C 0.00 0.00 0.00 3.68 -0.59 59 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 3.42 -0.53 59 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 3.16 -0.52 59 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 2.91 -0.51 59 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 2.72 -0.45 59 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 2.52 -0.41 59 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 2.33 -0.40 59 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 2.14 -0.39 59 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 2.00 -0.34 59 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 1.86 -0.30 59 0 1,040 0
30DEC26 52.50 C 0.00 0.00 0.00 1.52 -0.28 59 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.26 -0.22 58 0 520 0
30DEC26 57.50 C 0.00 0.00 0.00 1.03 -0.19 58 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.86 -0.15 58 0 103 0
30DEC26 62.50 C 0.00 0.00 0.00 0.70 -0.13 58 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.58 -0.11 58 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.48 -0.09 58 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.40 -0.07 58 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.32 -0.07 58 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.27 -0.05 58 0 93 0
30MAR27 23.00 C 0.00 0.00 0.00 13.49 -1.34 60 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.78 -1.30 60 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.08 -1.32 59 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.42 -1.12 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.83 -1.17 59 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.20 -1.25 59 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.62 -1.18 58 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.07 -1.11 58 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 8.55 -1.16 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.09 -1.08 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.61 -1.01 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.13 -1.07 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.73 -1.01 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.37 -0.93 57 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 5.97 -0.87 57 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 5.63 -0.90 57 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 5.32 -0.82 57 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.01 -0.79 57 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 4.70 -0.79 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.42 -0.72 57 0 0 0
30MAR27 43.00 C 4.26 4.26 4.26 4.17 -0.70 56 1 1 +1
30MAR27 44.00 C 0.00 0.00 0.00 3.93 -0.67 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.69 -0.66 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.45 -0.66 56 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 3.27 -0.60 56 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 3.08 -0.55 56 0 16 0
30MAR27 49.00 C 3.33 3.33 3.33 2.90 -0.55 56 1 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.71 -0.55 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.35 -0.45 56 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.01 -0.43 56 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 1.74 -0.36 56 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.49 -0.34 56 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 1.28 -0.30 56 0 118 0
29JUN27 23.00 C 0.00 0.00 0.00 14.07 -1.39 59 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 13.40 -1.32 59 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.76 -1.29 58 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.13 -1.27 58 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.54 -1.35 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.98 -1.31 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.44 -1.18 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.92 -1.16 57 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.43 -1.16 56 0 16 0
29JUN27 32.00 C 0.00 0.00 0.00 9.06 -1.01 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.54 -0.95 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.12 -1.00 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.72 -0.89 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.34 -0.87 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.99 -0.84 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.65 -0.81 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.33 -0.79 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.03 -0.82 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.68 -0.81 56 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 5.45 -0.81 56 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 5.21 -0.81 56 0 30 0
29JUN27 44.00 C 4.79 4.79 4.79 4.98 -0.61 56 30 30 +30
29JUN27 45.00 C 4.56 4.56 4.56 4.75 -0.59 56 30 30 +30
29JUN27 46.00 C 0.00 0.00 0.00 4.52 -0.58 56 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 4.28 -0.70 56 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 4.06 -0.69 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.89 -0.63 56 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 3.71 -0.57 56 0 27 0
TOTAL CALL 983 24,679 +459
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 409 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 386 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 371 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 358 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 345 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 332 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 320 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 309 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 298 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 287 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 276 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 219 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 194 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 186 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 171 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 157 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 143 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 0.00 117 0 40 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 14 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 59 0
29JUN26 28.00 P 0.03 0.03 0.03 0.01 0.00 80 6 241 -6
29JUN26 29.00 P 0.03 0.03 0.03 0.01 0.00 68 30 449 +30
29JUN26 30.00 P 0.10 0.10 0.06 0.03 +0.01 67 44 587 +44
29JUN26 31.00 P 0.15 0.18 0.10 0.09 +0.04 69 32 725 0
29JUN26 32.00 P 0.25 0.25 0.25 0.20 +0.09 68 5 313 0
29JUN26 33.00 P 0.37 0.58 0.36 0.41 +0.18 68 80 290 -41
29JUN26 34.00 P 0.61 1.02 0.61 0.73 +0.30 68 59 517 0
29JUN26 35.00 P 0.99 1.53 0.99 1.19 +0.47 67 15 347 -5
29JUN26 36.00 P 1.80 2.15 1.80 1.80 +0.65 67 4 568 -4
29JUN26 37.00 P 2.51 2.90 2.51 2.49 +0.83 64 3 351 0
29JUN26 38.00 P 0.00 0.00 0.00 3.37 +1.08 67 0 335 0
29JUN26 39.00 P 0.00 0.00 0.00 4.27 +1.25 67 0 279 0
29JUN26 40.00 P 0.00 0.00 0.00 5.22 +1.35 68 0 360 0
29JUN26 41.00 P 0.00 0.00 0.00 6.19 +1.43 65 0 168 0
29JUN26 42.00 P 0.00 0.00 0.00 7.19 +1.50 73 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 8.18 +1.52 0 0 14 0
29JUN26 44.00 P 0.00 0.00 0.00 9.18 +1.55 0 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 10.30 +1.64 133 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.18 +1.53 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.18 +1.53 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.18 +1.53 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.26 +1.61 156 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 15.18 +1.53 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.68 +1.41 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.31 +1.54 213 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.68 +1.55 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.18 +1.56 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.68 +1.41 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.18 +1.41 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 32.71 +1.56 240 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.21 +1.56 252 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.74 +1.59 282 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 40.30 +1.53 319 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.68 +1.56 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 45.28 +1.63 332 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.68 +1.42 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 50.18 +1.53 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.80 +1.65 369 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 55.18 +1.42 0 0 0 0
30JUL26 23.00 P 0.07 0.08 0.07 0.05 +0.03 66 80 82 +80
30JUL26 24.00 P 0.00 0.00 0.00 0.08 +0.04 65 0 2 0
30JUL26 25.00 P 0.00 0.00 0.00 0.13 +0.06 65 0 54 0
30JUL26 26.00 P 0.23 0.23 0.23 0.21 +0.10 65 21 101 +21
30JUL26 27.00 P 0.36 0.39 0.31 0.32 +0.14 65 23 177 +3
30JUL26 28.00 P 0.45 0.52 0.45 0.47 +0.20 65 35 170 +33
30JUL26 29.00 P 0.62 0.62 0.62 0.65 +0.25 65 20 149 +20
30JUL26 30.00 P 0.92 0.92 0.92 0.87 +0.30 64 1 296 0
30JUL26 31.00 P 1.16 1.25 1.16 1.16 +0.37 64 31 76 +15
30JUL26 32.00 P 1.49 1.64 1.49 1.50 +0.44 64 26 56 +6
30JUL26 33.00 P 1.83 2.12 1.75 1.89 +0.52 64 82 252 +24
30JUL26 34.00 P 2.35 2.41 2.22 2.31 +0.54 63 76 393 -24
30JUL26 35.00 P 2.55 2.89 2.55 2.86 +0.66 64 60 83 -10
30JUL26 36.00 P 3.47 3.60 3.27 3.44 +0.86 64 256 371 +123
30JUL26 37.00 P 4.12 4.12 4.12 4.06 +0.79 64 3 215 -3
30JUL26 38.00 P 0.00 0.00 0.00 4.74 +0.90 64 0 85 0
30JUL26 39.00 P 0.00 0.00 0.00 5.31 +0.77 60 0 193 0
30JUL26 40.00 P 5.70 5.70 5.70 6.28 +1.11 66 1 113 0
30JUL26 41.00 P 0.00 0.00 0.00 6.82 +1.00 58 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 7.89 +1.28 65 0 37 0
30JUL26 43.00 P 0.00 0.00 0.00 8.58 +1.24 59 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 9.55 +1.39 62 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 10.56 +1.39 67 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.48 +1.42 67 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.36 +1.26 64 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.36 +1.48 68 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 14.31 +1.37 68 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 15.32 +1.58 71 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.17 +0.05 62 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.26 +0.09 62 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.37 +0.11 62 0 15 0
28AUG26 26.00 P 0.00 0.00 0.00 0.49 +0.13 61 0 61 0
28AUG26 27.00 P 0.71 0.71 0.71 0.68 +0.19 62 2 92 0
28AUG26 28.00 P 0.86 0.88 0.86 0.91 +0.28 62 36 58 +36
28AUG26 29.00 P 0.00 0.00 0.00 1.18 +0.31 62 0 18 0
28AUG26 30.00 P 1.54 1.57 1.54 1.47 +0.33 62 16 55 -2
28AUG26 31.00 P 1.59 1.59 1.59 1.83 +0.41 62 2 80 +2
28AUG26 32.00 P 0.00 0.00 0.00 2.22 +0.46 62 0 89 0
28AUG26 33.00 P 2.40 2.84 2.40 2.66 +0.56 62 24 230 0
28AUG26 34.00 P 3.21 3.35 3.21 3.09 +0.56 61 45 99 -1
28AUG26 35.00 P 0.00 0.00 0.00 3.62 +0.65 61 0 89 0
28AUG26 36.00 P 0.00 0.00 0.00 4.21 +0.72 61 0 443 0
28AUG26 37.00 P 0.00 0.00 0.00 4.83 +0.77 62 0 45 0
28AUG26 38.00 P 5.68 5.68 5.68 5.50 +0.84 62 15 101 +15
28AUG26 39.00 P 0.00 0.00 0.00 6.20 +0.90 62 0 93 0
28AUG26 40.00 P 0.00 0.00 0.00 6.95 +0.97 62 0 60 0
28AUG26 41.00 P 0.00 0.00 0.00 7.72 +1.17 63 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 8.31 +0.86 59 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 9.22 +0.99 61 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 10.14 +1.28 63 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 11.08 +1.23 65 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.95 +1.34 65 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.78 +1.21 64 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.55 +1.38 60 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 14.54 +1.32 62 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 15.42 +1.42 60 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 +0.02 61 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.02 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 +0.03 63 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 +0.03 62 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.04 62 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.05 62 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.05 61 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.08 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 +0.10 62 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 +0.11 61 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.50 +0.14 61 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.67 +0.19 61 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.86 +0.25 61 0 44 0
29SEP26 27.00 P 0.00 0.00 0.00 1.08 +0.29 61 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 1.35 +0.32 60 0 91 0
29SEP26 29.00 P 1.40 1.40 1.40 1.65 +0.37 60 1 106 +1
29SEP26 30.00 P 2.03 2.03 1.91 1.99 +0.40 60 16 63 -4
29SEP26 31.00 P 0.00 0.00 0.00 2.37 +0.47 60 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 2.79 +0.51 60 0 59 0
29SEP26 33.00 P 2.98 3.34 2.98 3.23 +0.53 60 20 80 -1
29SEP26 34.00 P 3.87 3.87 3.82 3.73 +0.58 60 30 127 +14
29SEP26 35.00 P 4.40 4.40 4.40 4.24 +0.61 59 15 796 0
29SEP26 36.00 P 5.01 5.04 4.97 4.82 +0.68 59 90 95 -2
29SEP26 37.00 P 5.64 5.64 5.64 5.42 +0.69 59 15 125 +15
29SEP26 38.00 P 0.00 0.00 0.00 6.09 +0.78 59 0 156 0
29SEP26 39.00 P 0.00 0.00 0.00 6.79 +0.84 60 0 237 0
29SEP26 40.00 P 0.00 0.00 0.00 7.36 +0.75 58 0 1,048 0
29SEP26 41.00 P 0.00 0.00 0.00 8.15 +0.71 59 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 9.03 +0.96 61 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 9.73 +1.07 59 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 10.62 +1.29 61 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.37 +1.08 60 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 12.21 +0.99 59 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.11 +1.05 60 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 14.07 +1.38 62 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 14.84 +1.15 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.72 +1.40 59 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 18.16 +1.49 63 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 20.45 +1.46 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.83 +1.44 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.33 +1.65 65 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.68 +1.41 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.23 +1.46 67 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.71 +1.56 68 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.21 +1.56 71 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.74 +1.59 77 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.30 +1.53 84 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.70 +1.58 79 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.28 +1.63 89 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.68 +1.42 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.20 +1.43 87 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.80 +1.65 98 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.19 +1.43 89 0 0 0
30DEC26 22.00 P 0.80 0.80 0.80 0.78 +0.18 57 5 273 0
30DEC26 23.00 P 0.00 0.00 0.00 0.98 +0.19 57 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.21 +0.26 57 0 0 0
30DEC26 25.00 P 1.30 1.30 1.30 1.47 +0.30 57 1 57 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.76 +0.34 57 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 2.08 +0.38 57 0 7 0
30DEC26 28.00 P 0.00 0.00 0.00 2.44 +0.44 57 0 94 0
30DEC26 29.00 P 2.64 2.67 2.64 2.81 +0.46 57 30 30 +27
30DEC26 30.00 P 0.00 0.00 0.00 3.24 +0.43 57 0 75 0
30DEC26 31.00 P 0.00 0.00 0.00 3.68 +0.47 57 0 50 0
30DEC26 32.00 P 0.00 0.00 0.00 4.16 +0.50 56 0 22 0
30DEC26 33.00 P 0.00 0.00 0.00 4.67 +0.68 56 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 5.18 +0.64 56 0 176 0
30DEC26 35.00 P 0.00 0.00 0.00 5.75 +0.68 56 0 69 0
30DEC26 36.00 P 0.00 0.00 0.00 6.46 +0.83 57 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 6.93 +0.73 56 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.76 +0.92 57 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 8.33 +0.89 56 0 122 0
30DEC26 40.00 P 0.00 0.00 0.00 8.89 +0.79 55 0 105 0
30DEC26 41.00 P 0.00 0.00 0.00 9.59 +0.86 55 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 10.32 +0.92 55 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 11.05 +0.85 54 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 11.84 +0.97 55 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 12.63 +0.95 54 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 13.41 +0.95 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.25 +1.05 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.09 +1.05 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.87 +1.08 54 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.79 +1.17 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.96 +1.13 54 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 21.20 +1.27 54 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.43 +1.31 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.63 +1.25 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.07 +1.37 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.44 +1.16 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.82 +1.21 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.21 +1.45 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.89 +1.74 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.32 +1.52 58 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.42 +0.18 55 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 1.71 +0.24 55 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.01 +0.25 55 0 94 0
30MAR27 26.00 P 2.26 2.26 2.26 2.34 +0.29 55 35 62 +30
30MAR27 27.00 P 0.00 0.00 0.00 2.71 +0.33 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.08 +0.34 54 0 14 0
30MAR27 29.00 P 0.00 0.00 0.00 3.51 +0.40 54 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.95 +0.42 54 0 21 0
30MAR27 31.00 P 0.00 0.00 0.00 4.40 +0.43 54 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 4.92 +0.51 54 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 5.45 +0.53 54 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.99 +0.54 54 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.60 +0.66 54 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.16 +0.59 54 0 47 0
30MAR27 37.00 P 0.00 0.00 0.00 7.78 +0.61 54 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 8.43 +0.67 54 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 9.10 +0.67 54 0 3 0
30MAR27 40.00 P 9.14 9.14 9.14 9.69 +0.69 53 1 1 +1
30MAR27 41.00 P 0.00 0.00 0.00 10.36 +0.78 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.12 +0.82 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.88 +0.88 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.62 +0.86 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.35 +0.86 53 0 0 0
30MAR27 46.00 P 14.83 14.83 14.83 14.17 +0.92 53 1 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.92 +0.89 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.74 +0.92 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.56 +0.94 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.40 +1.01 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.52 +1.07 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.70 +1.10 52 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.82 +1.00 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.18 +1.16 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.47 +1.20 52 0 0 0
29JUN27 23.00 P 2.00 2.00 2.00 1.93 +0.21 54 4 20 +4
29JUN27 24.00 P 0.00 0.00 0.00 2.28 +0.20 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.62 +0.21 55 0 28 0
29JUN27 26.00 P 0.00 0.00 0.00 2.99 +0.26 54 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 3.44 +0.34 55 0 2 0
29JUN27 28.00 P 0.00 0.00 0.00 3.87 +0.40 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.31 +0.43 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.80 +0.42 55 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.29 +0.44 55 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 5.81 +0.56 55 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 6.36 +0.61 55 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 6.92 +0.56 55 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 7.50 +0.61 55 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 8.11 +0.57 55 0 158 0
29JUN27 37.00 P 0.00 0.00 0.00 8.74 +0.61 55 0 33 0
29JUN27 38.00 P 0.00 0.00 0.00 9.38 +0.62 55 0 108 0
29JUN27 39.00 P 0.00 0.00 0.00 10.16 +0.80 55 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 10.84 +0.70 55 0 28 0
29JUN27 41.00 P 0.00 0.00 0.00 11.48 +0.68 55 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 12.06 +0.58 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.78 +0.77 54 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 13.52 +0.74 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.27 +0.77 54 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 15.04 +0.79 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.81 +0.81 54 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 16.60 +0.83 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.39 +0.85 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.20 +0.88 54 0 0 0
TOTAL PUT 1,397 20,715 +442
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$ 6.12
29JUN26 4.60 C 0.00 0.00 0.00 1.53 -0.07 127 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.45 -0.05 151 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.33 -0.07 110 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.26 -0.04 142 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.89 -0.07 88 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.65 -0.05 75 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.40 -0.10 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.24 -0.07 60 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.11 -0.05 57 0 0 0
29JUN26 6.50 C 0.13 0.13 0.08 0.05 -0.03 60 14 38 +8
29JUN26 6.75 C 0.03 0.03 0.03 0.02 -0.02 62 45 61 +45
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 93 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 121 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 107 0 279 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 118 0 485 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 129 0 183 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 140 0 332 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 150 0 226 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 159 0 435 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 169 0 395 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 178 0 1,043 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 186 0 290 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 194 0 856 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 210 0 721 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 225 0 1,886 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 239 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 253 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 265 0 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 277 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 289 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 300 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 310 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 320 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 330 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 339 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 348 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 357 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 365 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 373 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 381 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 388 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 396 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 403 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 417 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 429 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 442 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 453 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 464 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 475 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 485 0 4 0
30JUL26 4.60 C 0.00 0.00 0.00 1.56 -0.07 59 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.49 -0.05 67 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.38 -0.10 60 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.31 -0.08 65 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.20 -0.11 58 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.04 -0.05 66 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.84 -0.04 62 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.65 -0.07 57 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.52 -0.04 59 0 0 0
30JUL26 6.25 C 0.43 0.43 0.43 0.42 -0.03 61 90 90 +90
30JUL26 6.50 C 0.35 0.35 0.35 0.31 -0.04 59 15 49 +15
30JUL26 6.75 C 0.00 0.00 0.00 0.24 -0.03 60 0 60 0
30JUL26 7.00 C 0.28 0.28 0.21 0.18 -0.03 60 45 60 +45
30JUL26 7.25 C 0.17 0.17 0.17 0.13 -0.02 60 30 147 +30
30JUL26 7.50 C 0.00 0.00 0.00 0.10 -0.01 61 0 148 0
30JUL26 7.75 C 0.14 0.14 0.14 0.07 -0.01 60 15 124 0
30JUL26 8.00 C 0.09 0.09 0.09 0.05 -0.01 60 15 243 +2
30JUL26 8.25 C 0.00 0.00 0.00 0.04 -0.01 62 0 160 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 0.00 63 0 45 0
30JUL26 8.75 C 0.04 0.04 0.04 0.02 0.00 62 45 181 +21
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 186 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 160 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 188 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 303 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 216 0
30JUL26 11.50 C 0.01 0.01 0.01 0.01 0.00 89 2 34 -2
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 94 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 103 0 80 0
28AUG26 4.60 C 0.00 0.00 0.00 1.67 -0.04 68 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.56 -0.07 63 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.48 -0.05 63 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.40 -0.10 62 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.32 -0.10 61 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.13 -0.10 60 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.96 -0.10 59 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.82 -0.06 60 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.69 -0.05 60 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.58 -0.04 60 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.48 -0.04 60 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.40 -0.03 60 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.33 -0.03 61 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.26 -0.04 59 0 27 0
28AUG26 7.50 C 0.36 0.36 0.32 0.21 -0.03 59 2 81 0
28AUG26 7.75 C 0.00 0.00 0.00 0.17 -0.03 60 0 43 0
28AUG26 8.00 C 0.00 0.00 0.00 0.14 -0.02 60 0 31 0
28AUG26 8.25 C 0.00 0.00 0.00 0.11 -0.02 60 0 49 0
28AUG26 8.50 C 0.00 0.00 0.00 0.09 -0.01 60 0 72 0
28AUG26 8.75 C 0.00 0.00 0.00 0.07 -0.01 60 0 158 0
28AUG26 9.00 C 0.00 0.00 0.00 0.06 -0.01 61 0 119 0
28AUG26 9.25 C 0.00 0.00 0.00 0.05 0.00 62 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 0.00 62 0 17 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 0.00 61 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 0.00 59 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 110 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 1.72 -0.07 62 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.64 -0.10 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.55 -0.11 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.50 -0.08 62 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.40 -0.11 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.24 -0.09 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.10 -0.06 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.94 -0.05 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.81 -0.05 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.71 -0.04 59 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.61 -0.03 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.52 -0.03 59 0 2 0
29SEP26 7.00 C 0.58 0.58 0.58 0.45 -0.03 59 15 15 +15
29SEP26 7.25 C 0.00 0.00 0.00 0.39 -0.02 60 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 -0.03 59 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 -0.02 59 0 15 0
29SEP26 8.00 C 0.34 0.34 0.34 0.23 -0.03 59 15 40 +15
29SEP26 8.25 C 0.00 0.00 0.00 0.20 -0.02 59 0 581 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.01 59 0 1,047 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 -0.01 59 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 -0.01 59 0 2,296 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.01 59 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.01 58 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.01 59 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.01 59 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 60 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 59 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 55 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.92 -0.05 60 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.84 -0.06 59 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.76 -0.07 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.69 -0.07 58 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.63 -0.07 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.47 -0.07 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.33 -0.07 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.19 -0.09 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.07 -0.08 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.96 -0.10 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.87 -0.05 56 0 6 0
30DEC26 6.75 C 0.00 0.00 0.00 0.78 -0.05 56 0 45 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 -0.04 56 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.63 -0.04 56 0 54 0
30DEC26 7.50 C 0.64 0.64 0.64 0.57 -0.03 56 15 84 +15
30DEC26 7.75 C 0.00 0.00 0.00 0.51 -0.03 56 0 45 0
30DEC26 8.00 C 0.00 0.00 0.00 0.45 -0.04 56 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.40 -0.04 56 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.36 -0.04 56 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 -0.04 56 0 44 0
30DEC26 9.00 C 0.00 0.00 0.00 0.29 -0.04 56 0 80 0
30DEC26 9.25 C 0.00 0.00 0.00 0.26 -0.04 56 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 -0.04 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.20 -0.04 55 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.18 -0.04 56 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.14 -0.04 55 0 9 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 -0.02 56 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 -0.03 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 -0.01 57 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.02 56 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 19 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 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 67 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR27 4.60 C 0.00 0.00 0.00 2.08 -0.09 59 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.01 -0.07 59 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.95 -0.08 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.88 -0.09 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.82 -0.09 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.69 -0.08 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.58 -0.05 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.45 -0.06 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.31 -0.07 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.23 -0.05 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.11 -0.06 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.05 -0.03 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.96 -0.04 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.88 -0.04 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.79 -0.04 56 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.73 -0.03 56 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.68 -0.03 57 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.63 -0.02 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.58 -0.04 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.54 -0.03 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.50 -0.01 57 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.46 -0.02 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.42 -0.02 57 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.39 -0.02 57 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.36 -0.02 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.30 -0.03 57 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.26 -0.02 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.22 -0.02 57 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 -0.01 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.16 -0.01 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.14 -0.01 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.01 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 -0.01 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.01 57 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 2.22 -0.07 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.16 -0.07 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.10 -0.07 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.03 -0.08 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.98 -0.07 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.84 -0.08 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.71 -0.08 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.60 -0.07 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.50 -0.06 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.38 -0.05 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.30 -0.04 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.20 -0.05 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.12 -0.03 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.05 -0.03 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.98 -0.04 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.91 -0.03 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.85 -0.03 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.79 -0.04 55 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.74 -0.04 56 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.69 -0.04 55 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.64 -0.04 55 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.60 -0.03 55 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.56 -0.03 55 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.52 -0.03 55 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.49 -0.03 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.43 -0.02 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.37 -0.03 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.33 -0.02 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.29 -0.01 55 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.25 -0.02 55 0 1 0
TOTAL CALL 363 19,983 +299
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 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 58 0 98 0
29JUN26 6.00 P 0.01 0.05 0.01 0.10 0.00 54 21 166 +12
29JUN26 6.25 P 0.00 0.00 0.00 0.23 +0.02 54 0 196 0
29JUN26 6.50 P 0.00 0.00 0.00 0.43 +0.05 61 0 363 0
29JUN26 6.75 P 0.00 0.00 0.00 0.64 +0.07 55 0 180 0
29JUN26 7.00 P 0.00 0.00 0.00 0.88 +0.05 0 0 508 0
29JUN26 7.25 P 0.00 0.00 0.00 1.13 +0.05 0 0 696 0
29JUN26 7.50 P 0.00 0.00 0.00 1.38 +0.08 0 0 60 -269
29JUN26 7.75 P 1.62 1.62 1.62 1.63 +0.07 0 1 26 -166
29JUN26 8.00 P 0.00 0.00 0.00 1.88 +0.08 0 0 52 0
29JUN26 8.25 P 2.13 2.13 2.13 2.13 +0.08 0 2 37 -20
29JUN26 8.50 P 2.37 2.37 2.37 2.38 +0.07 0 1 56 0
29JUN26 8.75 P 0.00 0.00 0.00 2.63 +0.08 0 0 45 0
29JUN26 9.00 P 0.00 0.00 0.00 2.88 +0.08 0 0 105 0
29JUN26 9.25 P 0.00 0.00 0.00 3.13 +0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.38 +0.06 0 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 3.63 +0.07 0 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 3.88 +0.07 0 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 4.38 +0.07 0 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 4.88 +0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.38 +0.07 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.88 +0.08 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.38 +0.08 0 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 6.88 +0.08 0 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 7.38 +0.08 0 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 7.88 +0.08 0 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 8.38 +0.08 0 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 8.88 +0.08 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.38 +0.08 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.88 +0.08 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.38 +0.07 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.88 +0.08 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.38 +0.08 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.88 +0.08 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.38 +0.08 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.88 +0.08 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.38 +0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.88 +0.08 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.88 +0.08 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.88 +0.08 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.88 +0.08 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.88 +0.08 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 18.88 +0.08 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 19.88 +0.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 20.88 +0.08 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 0.00 61 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.05 0.00 61 0 0 0
30JUL26 4.90 P 0.05 0.05 0.05 0.06 0.00 60 2 2 +2
30JUL26 5.00 P 0.00 0.00 0.00 0.07 0.00 59 0 0 0
30JUL26 5.25 P 0.10 0.10 0.10 0.12 +0.01 59 15 16 +15
30JUL26 5.50 P 0.15 0.15 0.15 0.18 0.00 58 5 130 +5
30JUL26 5.75 P 0.00 0.00 0.00 0.27 +0.01 58 0 49 0
30JUL26 6.00 P 0.34 0.34 0.32 0.38 +0.02 58 65 205 +50
30JUL26 6.25 P 0.00 0.00 0.00 0.51 +0.02 58 0 94 0
30JUL26 6.50 P 0.00 0.00 0.00 0.67 +0.03 58 0 229 0
30JUL26 6.75 P 0.00 0.00 0.00 0.86 +0.06 61 0 38 0
30JUL26 7.00 P 0.98 1.03 0.98 1.01 +0.04 55 4 85 0
30JUL26 7.25 P 0.00 0.00 0.00 1.25 +0.07 61 0 140 0
30JUL26 7.50 P 0.00 0.00 0.00 1.47 +0.08 62 0 111 0
30JUL26 7.75 P 0.00 0.00 0.00 1.66 0.00 53 0 222 0
30JUL26 8.00 P 0.00 0.00 0.00 1.89 +0.04 50 0 232 0
30JUL26 8.25 P 0.00 0.00 0.00 2.13 +0.03 0 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 2.39 +0.06 59 0 158 0
30JUL26 8.75 P 0.00 0.00 0.00 2.64 +0.08 63 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 2.88 +0.06 0 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 3.13 +0.05 0 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 3.38 +0.06 0 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 3.63 +0.07 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.88 +0.07 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.38 +0.07 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.88 +0.08 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.38 +0.07 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.88 +0.08 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 6.38 +0.08 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.88 +0.08 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.09 +0.01 61 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.12 +0.01 60 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.14 0.00 60 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.16 0.00 59 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.23 +0.01 59 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.32 +0.01 60 0 16 0
28AUG26 5.75 P 0.00 0.00 0.00 0.42 +0.02 60 0 19 0
28AUG26 6.00 P 0.00 0.00 0.00 0.53 +0.02 59 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.66 +0.02 58 0 32 0
28AUG26 6.50 P 0.78 0.78 0.78 0.81 +0.01 58 1 31 +1
28AUG26 6.75 P 0.00 0.00 0.00 0.98 +0.02 58 0 16 0
28AUG26 7.00 P 0.00 0.00 0.00 1.18 +0.06 60 0 35 0
28AUG26 7.25 P 0.00 0.00 0.00 1.37 +0.07 60 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 1.58 +0.08 62 0 42 0
28AUG26 7.75 P 0.00 0.00 0.00 1.79 +0.09 62 0 46 0
28AUG26 8.00 P 0.00 0.00 0.00 2.00 +0.09 61 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 2.22 +0.09 61 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 2.45 +0.06 62 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 2.68 +0.06 61 0 51 0
28AUG26 9.00 P 0.00 0.00 0.00 2.91 +0.06 60 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 3.16 +0.07 63 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.39 +0.07 59 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 3.64 +0.08 62 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 3.88 +0.07 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.38 +0.05 0 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 4.88 +0.08 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 5.38 +0.07 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.88 +0.07 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 6.38 +0.08 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.88 +0.08 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 0.00 58 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 +0.01 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 +0.01 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 +0.01 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 +0.02 59 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 +0.01 58 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 +0.02 58 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.52 +0.02 58 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.64 +0.02 57 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.78 +0.04 57 0 63 0
29SEP26 6.50 P 0.79 0.79 0.79 0.93 +0.03 58 10 70 +10
29SEP26 6.75 P 0.00 0.00 0.00 1.09 +0.02 57 0 61 0
29SEP26 7.00 P 0.00 0.00 0.00 1.27 +0.04 58 0 92 0
29SEP26 7.25 P 0.00 0.00 0.00 1.44 +0.03 57 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.64 +0.02 57 0 227 0
29SEP26 7.75 P 0.00 0.00 0.00 1.84 +0.03 57 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 2.07 +0.04 59 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 2.29 +0.07 60 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 2.48 +0.02 56 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 2.73 +0.05 59 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.95 +0.06 58 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 3.18 +0.06 58 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 3.41 +0.06 56 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 3.66 +0.07 59 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 3.90 +0.07 59 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 4.38 +0.05 0 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 4.88 +0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.38 +0.07 0 0 0 0
29SEP26 12.00 P 5.47 5.47 5.47 5.88 +0.07 0 3 8 +3
29SEP26 12.50 P 0.00 0.00 0.00 6.38 +0.06 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.88 +0.08 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.38 +0.08 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.88 +0.08 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.38 +0.08 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.88 +0.08 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.38 +0.08 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.88 +0.06 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.38 +0.07 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.88 +0.08 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.38 +0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.88 +0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.38 +0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.88 +0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.38 +0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.88 +0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.88 +0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.88 +0.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.88 +0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.88 +0.08 0 0 0 0
30DEC26 4.60 P 0.29 0.30 0.29 0.29 0.00 56 5 5 +5
30DEC26 4.70 P 0.00 0.00 0.00 0.32 0.00 56 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 0.00 56 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 0.00 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 +0.01 56 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.50 +0.01 55 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.61 +0.01 55 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 +0.02 55 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 0.86 +0.02 55 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 1.00 +0.03 55 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 1.15 +0.03 55 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.31 +0.04 55 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.48 +0.04 55 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.67 +0.06 56 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.85 +0.04 56 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 2.05 +0.05 56 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 2.24 +0.07 56 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 2.44 +0.05 56 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.65 +0.08 56 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.83 +0.05 53 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 3.08 +0.07 56 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 3.30 +0.09 56 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 3.52 +0.07 56 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.74 +0.09 55 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.97 +0.07 55 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 4.44 +0.08 55 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.91 +0.06 54 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 5.40 +0.08 56 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 5.89 +0.08 56 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 6.38 +0.06 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.88 +0.08 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.38 +0.08 0 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 7.88 +0.08 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.38 +0.08 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.88 +0.08 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.38 +0.08 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.88 +0.06 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.38 +0.07 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.88 +0.08 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.38 +0.08 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.88 +0.08 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.38 +0.08 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.88 +0.08 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.38 +0.08 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.88 +0.08 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.88 +0.08 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.88 +0.08 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.43 +0.01 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.45 0.00 56 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.49 0.00 56 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 0.00 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.57 0.00 56 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.68 +0.02 56 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.79 +0.02 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.91 +0.02 55 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 1.04 +0.02 55 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.18 +0.03 55 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.33 +0.03 55 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.49 +0.03 55 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.64 +0.03 54 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.81 +0.03 54 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.02 +0.06 55 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.18 +0.03 54 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 2.37 +0.04 54 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.57 +0.05 54 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.76 +0.04 53 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.97 +0.05 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.20 +0.07 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.41 +0.07 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.63 +0.08 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.84 +0.08 55 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 4.06 +0.06 54 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 4.50 +0.08 53 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.97 +0.07 54 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 5.44 +0.08 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.89 +0.05 49 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 6.42 +0.10 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.90 +0.09 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.38 +0.08 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.88 +0.08 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.38 +0.07 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.53 +0.01 55 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.57 +0.02 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.59 +0.01 54 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.63 -0.01 55 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.66 -0.02 54 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.77 -0.01 53 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.91 +0.01 55 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.04 +0.02 54 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.15 +0.01 53 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.31 +0.02 54 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.45 +0.02 53 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.61 +0.02 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.79 +0.04 54 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.96 +0.03 54 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.13 +0.04 54 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.33 +0.07 54 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.49 +0.03 53 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.71 +0.07 54 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.90 +0.06 54 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.11 +0.08 54 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.31 +0.07 54 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.51 +0.07 54 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.69 +0.05 52 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.91 +0.05 53 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.14 +0.07 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.58 +0.08 53 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.02 +0.08 52 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.47 +0.05 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.94 +0.06 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.42 +0.06 52 0 0 0
TOTAL PUT 135 12,842 -352
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$ 6.63
29JUN26 4.70 C 0.00 0.00 0.00 1.97 - 197 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 1.87 +0.03 187 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.77 +0.03 177 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.67 +0.03 167 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.42 +0.03 144 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.38 +0.02 0 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 140 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 436 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 99 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 166 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.98 - 73 0 0 -
30JUL26 4.80 C 0.00 0.00 0.00 1.89 +0.02 73 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.79 +0.03 69 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.69 +0.03 66 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.44 +0.03 56 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.18 +0.06 44 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.90 +0.03 23 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.68 +0.05 28 0 0 0
30JUL26 6.25 C 0.50 0.50 0.50 0.45 +0.04 23 30 30 +30
30JUL26 6.50 C 0.00 0.00 0.00 0.26 +0.01 21 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.13 +0.01 21 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 112 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 0.00 20 0 62 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 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 4.70 C 0.00 0.00 0.00 2.01 - 60 0 0 -
28AUG26 4.80 C 0.00 0.00 0.00 1.91 +0.03 57 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.81 +0.03 54 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.70 +0.03 49 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.45 +0.03 42 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.20 +0.03 35 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.92 +0.02 21 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.72 +0.05 25 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.52 +0.04 24 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.35 +0.02 23 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.07 0.00 22 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.04 0.00 23 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 23 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 32 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 40 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 4.70 C 0.00 0.00 0.00 2.01 - 56 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 1.91 +0.03 53 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.81 +0.03 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.71 +0.04 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.45 +0.03 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.20 +0.03 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.92 0.00 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.72 +0.02 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.52 +0.04 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.35 +0.02 22 0 0 0
29SEP26 6.75 C 0.28 0.28 0.28 0.22 +0.01 21 1 1 +1
29SEP26 7.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 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 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 4.70 C 0.00 0.00 0.00 2.01 - 44 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 1.91 +0.03 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.81 +0.03 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.71 +0.04 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.45 +0.03 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.20 +0.03 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.94 0.00 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.73 +0.01 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.55 +0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.42 +0.03 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.30 +0.02 21 0 0 0
30DEC26 7.00 C 0.27 0.27 0.27 0.21 +0.02 21 15 54 +15
30DEC26 7.25 C 0.00 0.00 0.00 0.14 +0.01 20 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 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 23 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 26 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 30 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 4.70 C 0.00 0.00 0.00 2.01 - 37 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 1.91 +0.03 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.81 +0.03 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.71 +0.04 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.46 +0.03 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.22 +0.03 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.97 0.00 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.78 +0.02 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.63 +0.01 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 +0.01 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.38 +0.01 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 +0.01 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 0.00 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 0.09 +0.01 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 0.00 20 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 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 21 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 4.70 C 0.00 0.00 0.00 2.01 - 32 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 1.91 +0.03 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.81 +0.03 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.71 +0.04 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.47 +0.02 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.25 +0.02 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.05 +0.02 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.87 +0.01 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.72 +0.01 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.58 0.00 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.47 0.00 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.37 0.00 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 0.00 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 0.00 20 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
TOTAL CALL 46 2,296 +46
29JUN26 4.70 P 0.00 0.00 0.00 0.01 - 152 0 0 -
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.50 P 0.02 0.02 0.02 0.02 -0.02 21 100 5 -100
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.04 20 0 33 0
29JUN26 7.00 P 0.00 0.00 0.00 0.37 -0.04 0 0 127 0
29JUN26 7.25 P 0.56 0.56 0.56 0.62 -0.05 0 3 31 -1
29JUN26 7.50 P 0.00 0.00 0.00 0.87 -0.03 0 0 22 0
29JUN26 7.75 P 0.00 0.00 0.00 1.12 -0.03 0 0 400 0
29JUN26 8.00 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.62 -0.03 0 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.87 -0.03 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.37 -0.03 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.87 -0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.37 -0.03 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.10 -0.02 19 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 0.22 -0.02 19 0 121 0
30JUL26 7.00 P 0.00 0.00 0.00 0.40 -0.02 19 0 231 0
30JUL26 7.25 P 0.00 0.00 0.00 0.63 -0.04 21 0 15 0
30JUL26 7.50 P 0.85 0.85 0.85 0.87 -0.03 0 5 5 -5
30JUL26 7.75 P 0.00 0.00 0.00 1.12 -0.03 0 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 - 42 0 0 -
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.09 0.00 22 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.17 -0.01 21 0 3 0
28AUG26 6.75 P 0.00 0.00 0.00 0.29 -0.02 21 0 72 0
28AUG26 7.00 P 0.00 0.00 0.00 0.45 -0.03 20 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.66 -0.02 22 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.88 -0.03 21 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.37 -0.03 0 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.01 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 -0.02 20 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.44 -0.02 20 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.62 -0.02 19 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.84 -0.03 21 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 1.06 -0.03 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.49 -0.05 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.73 -0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.97 -0.06 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.21 -0.06 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.71 -0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.96 -0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.44 -0.04 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.95 -0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.43 -0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.94 -0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.44 -0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 - 23 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 -0.01 20 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 -0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 -0.01 19 0 20 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 -0.01 19 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.68 -0.01 19 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.89 -0.02 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 1.10 +0.01 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.28 -0.03 0 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.74 -0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.71 -0.05 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.96 -0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.45 -0.05 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.95 -0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.43 -0.07 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.94 -0.05 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.44 -0.04 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 - 19 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.14 -0.01 20 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 -0.01 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 -0.02 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.42 -0.02 19 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.56 -0.02 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.72 -0.02 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.90 -0.02 18 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.13 -0.02 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.30 -0.03 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.71 -0.05 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.96 -0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.45 -0.05 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.95 -0.04 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.43 -0.07 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.94 -0.05 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.44 -0.04 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.02 - 19 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.27 -0.02 20 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 0.37 -0.01 20 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.50 0.00 20 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.61 -0.03 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.76 -0.03 19 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.95 -0.01 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.14 -0.01 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.33 -0.03 17 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.54 -0.03 14 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.71 -0.06 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.96 -0.05 0 0 0 0
TOTAL PUT 108 2,387 -106
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$ 21.78
29JUN26 16.00 C 0.00 0.00 0.00 5.79 -0.12 103 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.42 +0.01 168 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.93 +0.02 156 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.38 +0.05 128 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.90 +0.09 120 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.39 +0.03 104 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.88 +0.09 88 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 2.37 +0.05 73 0 1 0
29JUN26 20.00 C 0.00 0.00 0.00 1.83 -0.04 50 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 1.01 -0.09 52 0 153 0
29JUN26 22.00 C 0.51 0.53 0.47 0.45 -0.11 53 52 386 +32
29JUN26 23.00 C 0.18 0.18 0.18 0.14 -0.09 52 1 546 0
29JUN26 24.00 C 0.10 0.10 0.08 0.04 -0.04 54 65 312 +59
29JUN26 25.00 C 0.04 0.04 0.04 0.01 -0.02 56 20 2,129 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,043 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 682 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 700 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 104 0 254 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 556 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,796 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 134 0 325 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 143 0 152 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 152 0 50 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 161 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 169 0 419 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 177 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 184 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 199 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 206 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 232 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 238 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 244 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 261 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 5.84 -0.07 46 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.43 -0.08 59 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.97 -0.05 58 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.51 +0.18 57 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.06 -0.03 55 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.58 +0.04 50 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.08 -0.05 45 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.74 -0.01 48 0 0 0
30JUL26 20.00 C 2.30 2.30 2.30 2.38 -0.01 48 5 0 -5
30JUL26 21.00 C 0.00 0.00 0.00 1.75 -0.01 48 0 6 0
30JUL26 22.00 C 1.05 1.35 1.05 1.28 +0.01 49 4 109 -2
30JUL26 23.00 C 0.89 0.89 0.89 0.88 -0.01 49 1 191 0
30JUL26 24.00 C 0.54 0.63 0.54 0.58 -0.02 49 7 251 +3
30JUL26 25.00 C 0.42 0.44 0.36 0.37 -0.01 48 15 368 +13
30JUL26 26.00 C 0.00 0.00 0.00 0.23 -0.01 48 0 474 0
30JUL26 27.00 C 0.25 0.26 0.25 0.14 -0.01 48 16 398 +1
30JUL26 28.00 C 0.17 0.19 0.17 0.08 -0.01 48 46 360 0
30JUL26 29.00 C 0.00 0.00 0.00 0.05 0.00 49 0 221 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 0.00 49 0 234 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 0.00 50 0 124 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 79 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 6.03 -0.02 54 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.61 +0.03 55 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.22 0.00 57 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.80 +0.12 56 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.36 -0.01 54 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.83 -0.14 47 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.50 +0.01 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.15 +0.01 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.91 +0.01 51 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.31 0.00 51 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 1.81 +0.04 50 0 488 0
28AUG26 23.00 C 0.00 0.00 0.00 1.39 +0.01 50 0 493 0
28AUG26 24.00 C 0.00 0.00 0.00 1.05 0.00 50 0 378 0
28AUG26 25.00 C 0.84 0.84 0.84 0.79 0.00 50 20 297 0
28AUG26 26.00 C 0.64 0.64 0.64 0.58 0.00 49 15 307 +15
28AUG26 27.00 C 0.00 0.00 0.00 0.42 0.00 49 0 383 0
28AUG26 28.00 C 0.00 0.00 0.00 0.30 -0.01 49 0 367 0
28AUG26 29.00 C 0.00 0.00 0.00 0.22 0.00 49 0 170 0
28AUG26 30.00 C 0.27 0.27 0.27 0.15 -0.01 49 1 150 +1
28AUG26 31.00 C 0.00 0.00 0.00 0.11 0.00 49 0 74 0
28AUG26 32.00 C 0.18 0.18 0.18 0.08 0.00 50 1 67 +1
28AUG26 33.00 C 0.00 0.00 0.00 0.06 0.00 50 0 27 0
28AUG26 34.00 C 0.00 0.00 0.00 0.04 0.00 50 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 6.29 +0.01 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.82 0.00 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.42 +0.01 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.03 +0.03 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.49 -0.07 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.17 -0.03 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.78 -0.06 47 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 3.47 +0.03 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.09 -0.11 46 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 2.55 -0.07 46 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 2.14 +0.02 48 0 182 0
29SEP26 23.00 C 1.59 1.59 1.59 1.74 +0.05 48 15 111 0
29SEP26 24.00 C 0.00 0.00 0.00 1.42 +0.03 49 0 708 0
29SEP26 25.00 C 0.00 0.00 0.00 1.15 +0.05 49 0 452 0
29SEP26 26.00 C 0.82 0.82 0.82 0.91 +0.05 49 2 453 0
29SEP26 27.00 C 0.00 0.00 0.00 0.71 +0.04 49 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.56 +0.04 49 0 261 0
29SEP26 29.00 C 0.00 0.00 0.00 0.43 +0.03 49 0 194 0
29SEP26 30.00 C 0.00 0.00 0.00 0.33 +0.02 48 0 183 0
29SEP26 31.00 C 0.00 0.00 0.00 0.26 +0.03 49 0 133 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 +0.02 49 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 +0.01 48 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 +0.02 49 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 91 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 0.00 48 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 0.00 49 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 0.00 49 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 0.00 48 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 6.73 +0.06 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.32 +0.03 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.95 +0.05 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.58 +0.03 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.23 +0.05 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.83 -0.03 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.50 -0.04 46 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.27 +0.03 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.98 +0.03 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.45 +0.04 47 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 2.97 +0.05 47 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 2.55 +0.03 46 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 2.19 +0.04 46 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 1.86 +0.03 46 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 1.59 +0.03 46 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.34 +0.02 46 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.14 +0.03 46 0 18 0
30DEC26 29.00 C 0.00 0.00 0.00 0.96 +0.02 46 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.81 +0.02 46 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 0.68 +0.02 46 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.57 +0.02 46 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.48 +0.02 46 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.40 +0.01 45 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.34 +0.02 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.28 +0.01 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.24 +0.01 46 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.20 +0.01 46 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 7.09 -0.04 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.75 -0.01 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.40 -0.02 48 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 5.97 -0.09 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.73 -0.02 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.40 -0.02 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.09 -0.05 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.79 -0.03 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.50 +0.02 45 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.00 +0.02 45 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 3.58 +0.01 46 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 3.16 -0.04 45 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 2.78 -0.05 45 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.46 -0.04 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.17 -0.04 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.90 -0.04 45 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 1.67 -0.04 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.46 -0.04 45 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.28 -0.04 45 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.12 -0.04 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.98 -0.04 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.86 -0.03 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.75 -0.03 44 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.66 -0.03 45 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 7.44 +0.02 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.08 +0.01 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.75 +0.01 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.44 +0.02 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.12 +0.02 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.82 +0.01 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.54 +0.01 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.26 +0.01 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.00 +0.01 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.52 +0.01 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.06 +0.05 45 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 3.66 +0.05 45 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 3.28 +0.03 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.96 +0.03 45 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 2.64 0.00 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.39 +0.01 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.13 +0.01 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 1.92 +0.01 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.72 +0.01 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.53 +0.01 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.38 0.00 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.24 +0.01 44 0 0 0
TOTAL CALL 286 21,440 +118
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 138 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 111 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 106 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.03 53 0 242 0
29JUN26 20.00 P 0.07 0.07 0.07 0.05 -0.05 53 35 788 0
29JUN26 21.00 P 0.25 0.27 0.19 0.21 -0.11 51 166 554 +15
29JUN26 22.00 P 0.63 0.64 0.59 0.63 -0.12 50 26 545 -3
29JUN26 23.00 P 1.46 1.46 1.46 1.35 -0.11 51 1 636 0
29JUN26 24.00 P 0.00 0.00 0.00 2.25 -0.06 53 0 1,254 0
29JUN26 25.00 P 3.30 3.30 3.15 3.22 -0.10 0 4 416 0
29JUN26 26.00 P 0.00 0.00 0.00 4.31 +0.07 104 0 112 0
29JUN26 27.00 P 0.00 0.00 0.00 5.22 -0.02 0 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 6.22 -0.02 0 0 37 -286
29JUN26 29.00 P 0.00 0.00 0.00 7.22 -0.07 0 0 21 0
29JUN26 30.00 P 8.50 8.50 8.40 8.22 -0.02 0 11 0 -24
29JUN26 31.00 P 0.00 0.00 0.00 9.22 -0.02 0 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 10.22 -0.03 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.22 -0.02 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.27 +0.03 194 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.22 -0.02 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.27 +0.03 214 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.22 -0.02 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 16.22 -0.02 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 17.23 -0.01 204 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 18.25 +0.01 236 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 19.22 -0.02 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 20.22 -0.02 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 21.22 -0.02 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 22.22 -0.02 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 23.24 0.00 262 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 24.22 -0.02 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 25.22 -0.02 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 26.22 -0.02 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 27.22 -0.04 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 28.22 -0.02 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 0.00 49 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.10 -0.01 49 0 10 0
30JUL26 18.00 P 0.19 0.19 0.19 0.15 -0.01 48 30 71 +25
30JUL26 18.50 P 0.26 0.26 0.26 0.22 -0.01 48 38 252 +38
30JUL26 19.00 P 0.27 0.27 0.27 0.29 -0.04 47 15 147 +15
30JUL26 19.50 P 0.39 0.39 0.39 0.40 -0.05 47 15 44 +1
30JUL26 20.00 P 0.63 0.63 0.63 0.53 -0.05 47 21 135 0
30JUL26 21.00 P 1.00 1.00 0.97 0.89 -0.03 47 4 156 0
30JUL26 22.00 P 1.55 1.55 1.35 1.37 -0.06 46 2 303 +2
30JUL26 23.00 P 0.00 0.00 0.00 1.95 -0.10 45 0 370 0
30JUL26 24.00 P 0.00 0.00 0.00 2.81 +0.05 51 0 230 0
30JUL26 25.00 P 0.00 0.00 0.00 3.57 +0.01 50 0 21 0
30JUL26 26.00 P 0.00 0.00 0.00 4.41 -0.10 49 0 15 0
30JUL26 27.00 P 0.00 0.00 0.00 5.33 -0.16 50 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 6.23 -0.09 42 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.23 -0.06 47 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.22 -0.02 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.28 +0.04 66 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 10.28 +0.03 71 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.23 -0.02 65 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.27 +0.02 78 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.12 0.00 50 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.16 -0.01 49 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.22 -0.01 49 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.30 -0.01 49 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.39 -0.01 49 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.49 -0.02 49 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.61 -0.04 48 0 107 0
28AUG26 19.50 P 0.78 0.78 0.78 0.75 -0.05 48 7 218 0
28AUG26 20.00 P 0.95 0.95 0.95 0.92 -0.04 48 15 186 -15
28AUG26 21.00 P 0.00 0.00 0.00 1.32 -0.05 48 0 100 0
28AUG26 22.00 P 1.81 1.81 1.81 1.82 -0.05 47 2 179 0
28AUG26 23.00 P 0.00 0.00 0.00 2.54 -0.02 51 0 165 0
28AUG26 24.00 P 0.00 0.00 0.00 3.23 +0.17 51 0 120 0
28AUG26 25.00 P 0.00 0.00 0.00 3.92 +0.12 50 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 4.64 -0.05 47 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 5.51 -0.03 48 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 6.58 +0.18 56 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.48 0.00 57 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 8.37 +0.06 55 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.28 +0.01 52 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.28 +0.03 56 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 11.23 -0.02 52 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.27 +0.02 61 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.24 +0.02 49 0 19 0
29SEP26 16.50 P 0.00 0.00 0.00 0.30 +0.01 48 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.38 +0.01 48 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.47 -0.01 47 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.59 -0.01 48 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.72 -0.02 47 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.87 0.00 47 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 1.03 -0.01 47 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 1.22 0.00 47 0 280 0
29SEP26 21.00 P 0.00 0.00 0.00 1.65 +0.01 47 0 265 0
29SEP26 22.00 P 2.10 2.10 2.10 2.23 +0.07 48 2 290 0
29SEP26 23.00 P 0.00 0.00 0.00 2.83 -0.03 49 0 127 0
29SEP26 24.00 P 0.00 0.00 0.00 3.36 -0.05 46 0 295 0
29SEP26 25.00 P 4.30 4.30 4.30 4.12 +0.08 47 1 133 +1
29SEP26 26.00 P 0.00 0.00 0.00 4.87 +0.01 46 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.64 -0.08 45 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 6.58 +0.01 47 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 7.48 0.00 48 0 30 0
29SEP26 30.00 P 8.75 8.75 8.75 8.51 +0.08 53 10 15 +10
29SEP26 31.00 P 0.00 0.00 0.00 9.28 -0.07 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.32 +0.02 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.23 -0.04 45 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 12.27 +0.02 52 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.22 -0.02 0 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 14.28 +0.04 59 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.22 -0.02 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.24 0.00 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.23 -0.01 59 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 18.28 +0.04 68 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.27 +0.03 70 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.22 -0.02 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.22 -0.02 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.25 +0.01 73 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.24 0.00 74 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.22 -0.02 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.54 +0.01 46 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.65 +0.01 46 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.78 +0.01 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.90 -0.01 45 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.04 -0.02 45 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 1.20 -0.04 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.37 -0.04 45 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.56 -0.04 44 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.76 -0.05 44 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 2.22 -0.05 44 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 2.74 -0.05 44 0 406 0
30DEC26 23.00 P 0.00 0.00 0.00 3.39 -0.06 45 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 3.94 -0.02 43 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 4.66 -0.06 44 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 5.42 -0.06 45 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 6.18 +0.03 44 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.96 +0.02 44 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.89 -0.03 46 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 8.76 +0.07 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.47 -0.07 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 10.58 +0.14 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.42 +0.08 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.28 +0.01 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.36 +0.10 48 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 14.28 +0.02 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.24 -0.02 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.24 -0.01 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.23 -0.01 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.28 +0.04 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.27 +0.03 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.22 -0.02 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.82 -0.03 45 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.96 -0.04 45 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 1.11 -0.04 45 0 0 0
30MAR27 17.50 P 1.32 1.32 1.32 1.24 -0.03 44 1 8 +1
30MAR27 18.00 P 0.00 0.00 0.00 1.41 -0.03 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.58 -0.04 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.77 -0.04 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.97 -0.04 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 2.18 -0.05 43 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.66 -0.05 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.18 -0.16 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 3.82 -0.12 44 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 4.36 -0.10 42 0 19 0
30MAR27 25.00 P 0.00 0.00 0.00 5.05 -0.10 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.72 -0.12 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.49 -0.13 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.31 0.00 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.13 0.00 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.91 -0.06 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.75 -0.06 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.58 -0.05 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.61 +0.08 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.37 -0.05 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.40 +0.03 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.11 0.00 44 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 1.26 0.00 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.43 -0.01 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.56 -0.04 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.73 -0.03 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.92 -0.04 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.14 -0.02 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.35 -0.03 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.57 -0.03 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.05 -0.04 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.58 -0.04 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.15 -0.06 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.77 -0.07 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.44 -0.08 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.16 -0.07 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.87 -0.03 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.63 -0.02 43 0 0 0
29JUN27 29.00 P 8.60 8.60 8.60 8.41 -0.02 42 1 1 +1
29JUN27 30.00 P 0.00 0.00 0.00 9.20 -0.04 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.00 -0.08 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.87 -0.04 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.72 -0.06 42 0 0 0
TOTAL PUT 407 13,478 -219
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$ 42.92
26JUN26 34.00 C 0.00 0.00 0.00 8.94 - 137 0 0 -
26JUN26 35.00 C 0.00 0.00 0.00 7.94 -0.30 122 0 0 0
26JUN26 36.00 C 0.00 0.00 0.00 6.94 -0.31 107 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 5.95 -0.31 99 0 0 0
26JUN26 38.00 C 0.00 0.00 0.00 4.96 -0.31 89 0 0 0
26JUN26 39.00 C 0.00 0.00 0.00 3.99 -0.32 83 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 3.03 -0.35 73 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 2.22 -0.29 78 0 0 0
26JUN26 42.00 C 1.22 1.28 1.22 1.36 -0.37 64 32 16 +16
26JUN26 43.00 C 0.88 0.88 0.76 0.76 -0.35 62 4 15 +3
26JUN26 44.00 C 0.47 0.58 0.29 0.39 -0.28 63 106 72 +28
26JUN26 45.00 C 0.48 0.48 0.15 0.19 -0.19 65 408 853 +121
26JUN26 46.00 C 0.22 0.22 0.13 0.08 -0.13 66 325 2,144 +256
26JUN26 47.00 C 0.05 0.09 0.05 0.04 -0.08 70 117 210 -10
26JUN26 48.00 C 0.04 0.04 0.04 0.02 -0.04 74 10 272 0
26JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 576 0
26JUN26 50.00 C 0.01 0.01 0.01 0.01 -0.01 88 50 603 0
26JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 112 0 489 0
26JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 134 0 233 0
26JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 21.94 -0.31 242 0 200 0
29JUN26 22.00 C 0.00 0.00 0.00 20.94 -0.29 227 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.94 -0.32 212 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.94 -0.28 197 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.33 -0.18 328 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.94 -0.32 171 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.31 +0.05 284 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.94 -0.32 146 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.95 -0.44 147 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.96 -0.43 142 0 210 0
29JUN26 31.00 C 0.00 0.00 0.00 11.94 -0.32 112 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.94 -0.32 102 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.95 -0.31 101 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.20 -0.20 150 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.17 -0.24 132 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.14 -0.27 113 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 6.12 -0.14 97 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.11 -0.16 82 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 4.00 -0.31 54 0 30 0
29JUN26 40.00 C 3.01 3.15 2.75 3.04 -0.35 47 21 449 +3
29JUN26 41.00 C 0.00 0.00 0.00 2.22 -0.29 49 0 229 0
29JUN26 42.00 C 1.61 1.61 1.46 1.44 -0.33 46 30 264 -15
29JUN26 43.00 C 0.98 1.18 0.74 0.86 -0.33 45 302 1,033 +125
29JUN26 44.00 C 0.85 1.00 0.49 0.51 -0.26 47 188 2,454 +157
29JUN26 45.00 C 0.57 0.57 0.23 0.28 -0.20 49 431 4,162 +27
29JUN26 46.00 C 0.31 0.31 0.11 0.15 -0.13 50 72 8,187 -47
29JUN26 47.00 C 0.15 0.15 0.07 0.08 -0.09 52 112 4,108 +20
29JUN26 48.00 C 0.06 0.11 0.06 0.05 -0.05 56 19 3,891 -10
29JUN26 49.00 C 0.05 0.05 0.03 0.02 -0.04 55 41 4,144 -39
29JUN26 50.00 C 0.02 0.03 0.02 0.01 -0.02 57 209 8,248 -30
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 8,410 0
29JUN26 55.00 C 0.02 0.02 0.02 0.01 0.00 87 4 7,589 -1
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15,089 0
29JUN26 60.00 C 0.01 0.01 0.01 0.01 0.00 113 5 18,012 -5
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 124 0 5,696 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 136 0 5,424 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 147 0 1,638 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 157 0 2,338 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 167 0 1,325 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 176 0 12,274 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 185 0 1,174 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 194 0 2,934 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 202 0 287 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 210 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 218 0 2,903 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 225 0 3,111 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 232 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 239 0 17,049 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 246 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 253 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 259 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 265 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 271 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 277 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 283 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 289 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 300 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 305 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 310 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 315 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 320 0 237 0
03JUL26 34.00 C 0.00 0.00 0.00 9.20 - 127 0 0 -
03JUL26 35.00 C 0.00 0.00 0.00 8.17 - 112 0 0 -
03JUL26 36.00 C 0.00 0.00 0.00 7.14 - 97 0 0 -
03JUL26 37.00 C 0.00 0.00 0.00 6.12 -0.14 84 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 5.13 -0.16 73 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 4.05 -0.31 55 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 3.11 -0.35 49 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 2.31 -0.34 49 0 0 0
03JUL26 42.00 C 1.56 2.17 1.56 1.65 -0.31 50 28 28 +28
03JUL26 43.00 C 1.13 1.13 1.12 1.13 -0.26 50 8 8 +8
03JUL26 44.00 C 0.95 0.95 0.95 0.77 -0.21 52 1 16 +1
03JUL26 45.00 C 0.65 0.71 0.41 0.52 -0.17 53 204 179 +104
03JUL26 46.00 C 0.61 0.62 0.33 0.36 -0.12 56 197 235 +190
03JUL26 47.00 C 0.43 0.43 0.33 0.24 -0.10 57 166 151 +151
03JUL26 48.00 C 0.30 0.30 0.24 0.16 -0.08 58 30 32 +28
03JUL26 49.00 C 0.00 0.00 0.00 0.11 -0.05 60 0 68 0
03JUL26 50.00 C 0.00 0.00 0.00 0.07 -0.04 61 0 141 0
03JUL26 52.50 C 0.00 0.00 0.00 0.03 -0.02 65 0 268 0
03JUL26 55.00 C 0.00 0.00 0.00 0.02 0.00 73 0 205 0
03JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 21.94 -0.56 133 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 21.35 +0.01 177 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 20.18 -0.17 155 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 19.37 +0.05 158 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 18.33 -0.18 147 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 17.37 0.00 140 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 16.31 -0.05 129 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 14.94 -0.42 83 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 13.96 -0.43 84 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 13.05 -0.34 89 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 12.13 -0.39 88 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.26 -0.25 88 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.23 -0.28 80 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.21 -0.19 72 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.20 -0.21 65 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 7.22 -0.19 59 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 6.13 -0.26 49 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 5.30 -0.28 49 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 4.55 -0.25 49 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 3.89 -0.22 49 0 33 0
30JUL26 41.00 C 3.02 3.20 3.01 3.31 -0.20 49 90 90 +90
30JUL26 42.00 C 2.94 3.17 2.48 2.81 -0.16 49 114 249 +43
30JUL26 43.00 C 2.90 2.91 2.12 2.34 -0.18 49 120 2,713 -33
30JUL26 44.00 C 1.90 2.32 1.87 1.95 -0.19 49 1,441 1,174 -1,018
30JUL26 45.00 C 2.06 2.06 1.45 1.66 -0.10 51 145 2,541 -56
30JUL26 46.00 C 1.70 1.73 1.30 1.38 -0.07 51 268 2,287 +59
30JUL26 47.00 C 1.42 1.45 0.98 1.16 -0.04 52 482 2,257 -158
30JUL26 48.00 C 1.03 1.21 0.93 0.97 -0.05 52 256 3,291 -73
30JUL26 49.00 C 0.72 0.81 0.72 0.80 -0.03 53 32 4,019 -4
30JUL26 50.00 C 0.80 0.82 0.55 0.67 0.00 54 91 2,067 -10
30JUL26 52.50 C 0.56 0.56 0.37 0.43 +0.03 55 178 3,239 -15
30JUL26 55.00 C 0.36 0.36 0.27 0.28 +0.05 57 168 7,724 +37
30JUL26 57.50 C 0.19 0.22 0.19 0.18 +0.05 58 62 3,045 -50
30JUL26 60.00 C 0.15 0.16 0.15 0.12 +0.04 60 121 6,748 +7
30JUL26 62.50 C 0.12 0.13 0.11 0.08 +0.03 61 173 2,450 -173
30JUL26 65.00 C 0.00 0.00 0.00 0.06 +0.03 63 0 2,307 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 +0.02 64 0 895 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 +0.02 66 0 222 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 +0.01 67 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 385 0
28AUG26 21.00 C 0.00 0.00 0.00 21.94 -0.56 105 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 21.35 +0.01 132 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 20.18 -0.17 117 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 19.37 +0.05 118 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 18.33 -0.18 109 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 17.37 0.00 104 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 16.31 -0.05 96 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 14.94 -0.42 65 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 13.96 -0.43 65 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 13.21 -0.18 75 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.13 -0.39 66 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.26 -0.25 66 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.23 -0.28 60 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.21 -0.19 54 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.54 -0.21 57 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.73 -0.22 55 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.94 -0.05 54 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.10 -0.20 51 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.62 -0.02 53 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.87 -0.20 51 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 4.33 -0.19 51 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.81 -0.20 50 0 1 0
28AUG26 43.00 C 3.88 3.92 3.88 3.38 -0.16 50 4 131 0
28AUG26 44.00 C 3.49 3.49 3.49 2.99 -0.15 51 3 325 0
28AUG26 45.00 C 2.42 2.42 2.42 2.68 -0.09 52 15 567 0
28AUG26 46.00 C 2.13 2.13 2.13 2.34 -0.10 52 15 571 +15
28AUG26 47.00 C 2.20 2.20 2.20 2.09 -0.05 52 15 667 +15
28AUG26 48.00 C 1.76 1.76 1.76 1.84 -0.06 53 5 975 0
28AUG26 49.00 C 1.60 1.60 1.60 1.63 -0.03 53 15 805 0
28AUG26 50.00 C 1.43 1.43 1.43 1.44 -0.08 53 15 1,240 +15
28AUG26 52.50 C 1.17 1.26 1.12 1.07 -0.01 55 25 1,772 -17
28AUG26 55.00 C 0.00 0.00 0.00 0.79 -0.01 56 0 1,767 0
28AUG26 57.50 C 0.62 0.62 0.62 0.59 +0.01 57 34 1,233 +34
28AUG26 60.00 C 0.00 0.00 0.00 0.44 +0.01 58 0 919 0
28AUG26 62.50 C 0.36 0.36 0.36 0.33 +0.02 59 4 689 +4
28AUG26 65.00 C 0.00 0.00 0.00 0.26 +0.03 60 0 1,184 0
28AUG26 67.50 C 0.00 0.00 0.00 0.19 +0.01 61 0 399 0
28AUG26 70.00 C 0.00 0.00 0.00 0.16 +0.03 62 0 348 0
28AUG26 72.50 C 0.00 0.00 0.00 0.12 +0.02 63 0 1,242 0
28AUG26 75.00 C 0.00 0.00 0.00 0.10 +0.02 64 0 314 0
29SEP26 21.00 C 0.00 0.00 0.00 22.30 -0.20 112 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 21.35 -0.09 107 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 20.18 -0.23 95 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.37 -0.07 96 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.33 -0.18 89 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.37 -0.08 84 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.31 -0.13 77 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.96 -0.49 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.08 -0.35 60 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.23 -0.19 61 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.13 -0.45 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.45 -0.24 57 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.42 -0.26 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.44 -0.43 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.00 -0.04 53 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 8.27 -0.20 53 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 7.58 -0.20 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.73 -0.18 49 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 6.14 -0.17 49 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.58 -0.17 50 0 50 0
29SEP26 41.00 C 0.00 0.00 0.00 5.07 -0.15 49 0 461 0
29SEP26 42.00 C 4.25 4.25 4.25 4.56 -0.17 49 12 821 +12
29SEP26 43.00 C 0.00 0.00 0.00 4.16 -0.13 50 0 466 0
29SEP26 44.00 C 4.02 4.02 4.02 3.77 -0.11 50 15 1,063 +15
29SEP26 45.00 C 3.34 3.50 3.34 3.41 -0.09 50 16 2,460 +15
29SEP26 46.00 C 0.00 0.00 0.00 3.08 -0.07 50 0 540 0
29SEP26 47.00 C 0.00 0.00 0.00 2.80 -0.06 51 0 7,519 0
29SEP26 48.00 C 2.85 2.85 2.40 2.53 -0.05 51 150 1,393 +50
29SEP26 49.00 C 0.00 0.00 0.00 2.29 -0.07 51 0 908 0
29SEP26 50.00 C 2.00 2.00 1.86 2.08 -0.05 52 9 2,798 +4
29SEP26 52.50 C 0.00 0.00 0.00 1.61 -0.04 53 0 3,294 0
29SEP26 55.00 C 0.00 0.00 0.00 1.25 -0.04 53 0 2,921 0
29SEP26 57.50 C 1.02 1.02 1.02 0.98 -0.05 54 14 1,392 0
29SEP26 60.00 C 0.81 0.88 0.76 0.76 -0.05 54 1,159 4,102 +654
29SEP26 62.50 C 0.00 0.00 0.00 0.59 -0.06 55 0 986 0
29SEP26 65.00 C 0.00 0.00 0.00 0.47 -0.04 55 0 4,371 0
29SEP26 67.50 C 0.00 0.00 0.00 0.36 -0.05 56 0 2,421 0
29SEP26 70.00 C 0.37 0.37 0.37 0.29 -0.04 56 10 2,216 0
29SEP26 72.50 C 0.00 0.00 0.00 0.23 -0.04 57 0 487 0
29SEP26 75.00 C 0.00 0.00 0.00 0.19 -0.03 58 0 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 -0.03 58 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.13 -0.02 59 0 1,644 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 -0.03 59 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 -0.02 61 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 -0.01 62 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.06 -0.02 61 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.05 -0.02 62 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 -0.02 62 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.03 -0.02 62 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.02 -0.02 61 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 73 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 22.30 -0.20 77 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 21.35 -0.09 74 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 20.18 -0.30 65 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.37 -0.17 66 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.33 -0.33 61 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.37 -0.31 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.73 -0.12 61 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.88 -0.18 59 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.03 +0.02 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.16 -0.05 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.05 -0.46 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.67 -0.04 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.94 0.00 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.22 0.00 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.46 -0.07 52 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 9.82 -0.07 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.27 -0.03 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.52 -0.04 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.06 +0.06 51 0 50 0
30DEC26 40.00 C 0.00 0.00 0.00 7.57 -0.01 51 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 6.81 -0.24 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.36 -0.20 49 0 106 0
30DEC26 43.00 C 6.14 6.14 6.14 6.00 -0.13 50 2 266 +2
30DEC26 44.00 C 0.00 0.00 0.00 5.56 -0.17 49 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 5.22 -0.10 50 0 2,750 0
30DEC26 46.00 C 4.97 4.97 4.97 4.88 -0.10 50 1 155 0
30DEC26 47.00 C 0.00 0.00 0.00 4.59 -0.07 50 0 4,181 0
30DEC26 48.00 C 0.00 0.00 0.00 4.30 -0.04 51 0 1,529 0
30DEC26 49.00 C 4.40 4.40 4.10 4.03 -0.03 51 9 717 +6
30DEC26 50.00 C 0.00 0.00 0.00 3.75 -0.04 51 0 2,688 0
30DEC26 52.50 C 0.00 0.00 0.00 3.18 -0.03 51 0 841 0
30DEC26 55.00 C 0.00 0.00 0.00 2.70 -0.05 52 0 2,726 0
30DEC26 57.50 C 0.00 0.00 0.00 2.28 -0.04 52 0 2,552 0
30DEC26 60.00 C 2.00 2.00 1.97 1.95 -0.05 52 33 7,247 0
30DEC26 62.50 C 1.66 1.66 1.66 1.66 -0.03 53 1 722 +1
30DEC26 65.00 C 0.00 0.00 0.00 1.43 -0.06 53 0 1,051 0
30DEC26 67.50 C 0.00 0.00 0.00 1.21 -0.05 54 0 740 0
30DEC26 70.00 C 1.22 1.22 1.22 1.06 -0.05 54 2 1,466 +2
30DEC26 72.50 C 0.00 0.00 0.00 0.90 -0.06 54 0 858 0
30DEC26 75.00 C 0.00 0.00 0.00 0.79 -0.04 55 0 2,188 0
30DEC26 77.50 C 0.73 0.73 0.73 0.69 -0.04 55 50 491 +50
30DEC26 80.00 C 0.00 0.00 0.00 0.59 -0.05 55 0 392 0
30DEC26 82.50 C 0.00 0.00 0.00 0.53 -0.03 56 0 265 0
30DEC26 85.00 C 0.00 0.00 0.00 0.47 -0.03 56 0 2,235 0
30DEC26 87.50 C 0.00 0.00 0.00 0.41 -0.03 57 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.36 -0.03 57 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.33 -0.03 58 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.30 -0.02 58 0 344 0
30DEC26 97.50 C 0.00 0.00 0.00 0.26 -0.03 58 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.24 -0.02 59 0 353 0
30DEC26 102.50 C 0.00 0.00 0.00 0.22 -0.02 60 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.20 -0.02 60 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.18 -0.02 60 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.16 -0.02 60 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.15 -0.02 61 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.14 -0.01 62 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.13 -0.01 62 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.12 -0.01 62 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.11 -0.01 63 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.10 -0.01 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.09 -0.01 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.08 -0.01 63 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.07 -0.01 63 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.06 -0.01 63 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.05 -0.01 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 22.30 -0.40 60 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 21.61 -0.19 63 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 20.53 -0.38 58 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 19.59 -0.56 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 18.78 -0.51 55 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 18.07 -0.37 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.06 -0.55 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.43 -0.37 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.66 -0.37 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.89 -0.36 53 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 14.18 -0.30 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.48 -0.35 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.80 -0.26 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.17 -0.24 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.55 -0.22 51 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 10.95 -0.21 51 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 10.40 -0.13 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.68 -0.14 49 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.33 +0.03 51 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 8.86 -0.13 51 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 8.21 -0.13 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.81 -0.18 50 0 71 0
30MAR27 43.00 C 7.28 7.44 7.28 7.44 -0.14 50 18 56 +3
30MAR27 44.00 C 0.00 0.00 0.00 7.03 -0.15 50 0 276 0
30MAR27 45.00 C 0.00 0.00 0.00 6.65 -0.15 50 0 1,461 0
30MAR27 46.00 C 0.00 0.00 0.00 6.31 -0.04 50 0 3,000 0
30MAR27 47.00 C 0.00 0.00 0.00 5.99 -0.10 50 0 2,091 0
30MAR27 48.00 C 0.00 0.00 0.00 5.68 -0.10 50 0 1,393 0
30MAR27 49.00 C 0.00 0.00 0.00 5.38 -0.10 50 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 5.09 -0.10 50 0 195 0
30MAR27 52.50 C 0.00 0.00 0.00 4.45 -0.10 50 0 1,568 0
30MAR27 55.00 C 0.00 0.00 0.00 3.84 -0.16 50 0 3,251 0
30MAR27 57.50 C 0.00 0.00 0.00 3.36 -0.17 50 0 1,938 0
30MAR27 60.00 C 2.98 3.25 2.98 2.90 -0.19 50 7 613 +5
30MAR27 62.50 C 0.00 0.00 0.00 2.55 -0.18 50 0 466 0
30MAR27 65.00 C 0.00 0.00 0.00 2.20 -0.20 50 0 215 0
30MAR27 67.50 C 0.00 0.00 0.00 1.93 -0.18 51 0 53 0
30MAR27 70.00 C 0.00 0.00 0.00 1.69 -0.19 51 0 122 0
30MAR27 72.50 C 0.00 0.00 0.00 1.46 -0.19 51 0 133 0
30MAR27 75.00 C 0.00 0.00 0.00 1.29 -0.18 51 0 32 0
30MAR27 77.50 C 0.00 0.00 0.00 1.13 -0.18 51 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 0.98 -0.18 51 0 67 0
30MAR27 82.50 C 0.00 0.00 0.00 0.87 -0.17 51 0 76 0
30MAR27 85.00 C 1.12 1.12 1.12 0.76 -0.18 51 1 182 -1
29JUN27 34.00 C 0.00 0.00 0.00 13.05 - 50 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 12.44 -0.39 50 0 17 0
29JUN27 36.00 C 0.00 0.00 0.00 11.86 -0.39 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.35 -0.34 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.79 -0.14 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.31 -0.13 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.83 -0.13 49 0 25 0
29JUN27 41.00 C 0.00 0.00 0.00 9.27 -0.24 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.97 -0.18 49 0 0 0
29JUN27 43.00 C 8.57 8.57 8.57 8.58 -0.16 49 10 10 +10
29JUN27 44.00 C 0.00 0.00 0.00 8.22 -0.16 50 0 31 0
29JUN27 45.00 C 0.00 0.00 0.00 7.85 -0.14 50 0 41 0
29JUN27 46.00 C 0.00 0.00 0.00 7.51 -0.13 50 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 7.16 -0.15 50 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 6.85 -0.14 50 0 57 0
29JUN27 49.00 C 6.53 6.53 6.53 6.56 -0.13 50 1 112 0
29JUN27 50.00 C 0.00 0.00 0.00 6.29 -0.11 50 0 135 0
29JUN27 52.50 C 0.00 0.00 0.00 5.64 -0.11 50 0 102 0
29JUN27 55.00 C 0.00 0.00 0.00 5.08 -0.08 50 0 127 0
29JUN27 57.50 C 0.00 0.00 0.00 4.52 -0.13 51 0 155 0
29JUN27 60.00 C 0.00 0.00 0.00 4.08 +0.02 51 0 21 0
29JUN27 62.50 C 0.00 0.00 0.00 3.64 -0.13 51 0 213 0
29JUN27 65.00 C 0.00 0.00 0.00 3.27 -0.11 51 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 2.95 -0.11 51 0 64 0
29JUN27 70.00 C 0.00 0.00 0.00 2.63 -0.12 51 0 97 0
TOTAL CALL 8,531 328,083 +649
26JUN26 34.00 P 0.00 0.00 0.00 0.01 - 131 0 0 -
26JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.02 82 0 0 0
26JUN26 39.00 P 0.05 0.05 0.05 0.05 -0.02 78 20 105 0
26JUN26 40.00 P 0.14 0.14 0.05 0.10 -0.04 72 12 93 -1
26JUN26 41.00 P 0.13 0.13 0.13 0.22 -0.07 69 15 40 -10
26JUN26 42.00 P 0.50 0.59 0.40 0.44 -0.07 65 38 493 +18
26JUN26 43.00 P 0.57 0.90 0.55 0.84 -0.03 63 32 556 +8
26JUN26 44.00 P 1.02 1.51 0.90 1.46 +0.01 63 86 278 -34
26JUN26 45.00 P 2.00 2.15 1.55 2.23 +0.08 61 24 875 -20
26JUN26 46.00 P 2.60 2.60 2.60 3.15 +0.17 65 1 137 -1
26JUN26 47.00 P 0.00 0.00 0.00 4.10 +0.21 64 0 59 0
26JUN26 48.00 P 0.00 0.00 0.00 5.09 +0.25 70 0 46 0
26JUN26 49.00 P 0.00 0.00 0.00 6.08 +0.26 0 0 15 0
26JUN26 50.00 P 0.00 0.00 0.00 7.08 +0.28 0 0 615 0
26JUN26 52.50 P 0.00 0.00 0.00 9.58 +0.30 0 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 12.08 +0.30 0 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 14.58 +0.30 0 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 17.08 +0.30 0 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 19.58 +0.30 0 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 22.08 +0.30 0 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 24.58 +0.30 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 200 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 150 0 52 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 139 0 112 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 128 0 160 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 117 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 107 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 88 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 208 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 420 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 806 0
29JUN26 37.00 P 0.04 0.04 0.04 0.03 +0.01 59 3 806 -3
29JUN26 38.00 P 0.00 0.00 0.00 0.06 +0.01 56 0 3,820 0
29JUN26 39.00 P 0.13 0.14 0.13 0.12 -0.01 53 31 2,018 0
29JUN26 40.00 P 0.20 0.33 0.16 0.24 -0.03 50 100 1,598 -3
29JUN26 41.00 P 0.40 0.64 0.36 0.47 -0.04 49 521 2,343 +201
29JUN26 42.00 P 0.60 0.86 0.60 0.85 -0.02 49 218 1,646 -75
29JUN26 43.00 P 0.95 1.43 0.90 1.40 +0.02 49 143 2,556 +43
29JUN26 44.00 P 1.42 2.23 1.42 2.08 +0.05 47 26 4,957 -10
29JUN26 45.00 P 2.78 3.24 2.53 2.99 +0.18 54 454 4,232 -57
29JUN26 46.00 P 3.40 3.40 3.40 3.85 +0.18 52 3 4,251 0
29JUN26 47.00 P 4.42 4.61 4.42 4.77 +0.21 45 14 2,852 0
29JUN26 48.00 P 5.00 5.00 5.00 5.75 +0.41 0 20 3,318 -20
29JUN26 49.00 P 0.00 0.00 0.00 6.74 +0.45 0 0 2,751 0
29JUN26 50.00 P 7.67 8.00 7.67 7.52 -0.15 0 3 3,508 -2
29JUN26 52.50 P 10.05 10.05 10.05 10.18 +0.11 0 10 2,341 -10
29JUN26 55.00 P 12.70 12.70 12.70 12.68 +0.47 0 1 3,243 -1
29JUN26 57.50 P 0.00 0.00 0.00 14.81 -0.11 0 5 2,222 0
29JUN26 60.00 P 17.60 17.60 17.60 17.31 -0.14 0 1 2,488 0
29JUN26 62.50 P 0.00 0.00 0.00 20.24 +0.48 0 0 3,272 0
29JUN26 65.00 P 23.24 23.24 23.24 22.74 +0.33 0 1 4,392 0
29JUN26 67.50 P 0.00 0.00 0.00 25.17 +0.40 0 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 27.31 +0.13 0 0 5,899 0
29JUN26 72.50 P 0.00 0.00 0.00 29.81 +0.15 0 0 15,796 0
29JUN26 75.00 P 0.00 0.00 0.00 32.32 -0.09 0 0 6,350 0
29JUN26 77.50 P 0.00 0.00 0.00 35.16 +0.25 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 37.68 +0.28 0 0 2,786 0
29JUN26 82.50 P 0.00 0.00 0.00 39.80 -0.11 0 0 543 0
29JUN26 85.00 P 0.00 0.00 0.00 42.36 -0.05 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 45.23 +0.33 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 47.73 +0.33 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 49.82 -0.08 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 52.31 +0.04 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 54.82 +0.05 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 57.28 +0.03 0 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 59.78 +0.02 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 62.33 -0.07 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 64.83 -0.13 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 67.55 +0.16 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 69.79 -0.10 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 72.56 +0.17 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 75.22 +0.33 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 77.32 -0.07 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 80.13 +0.24 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 82.30 -0.08 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 84.79 -0.09 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 87.28 -0.10 0 0 573 0
03JUL26 34.00 P 0.00 0.00 0.00 0.02 - 63 0 0 -
03JUL26 35.00 P 0.00 0.00 0.00 0.03 - 60 0 0 -
03JUL26 36.00 P 0.00 0.00 0.00 0.06 - 58 0 0 -
03JUL26 37.00 P 0.00 0.00 0.00 0.11 0.00 57 0 50 0
03JUL26 38.00 P 0.00 0.00 0.00 0.20 +0.01 56 0 41 0
03JUL26 39.00 P 0.30 0.32 0.30 0.34 +0.01 55 25 85 +20
03JUL26 40.00 P 0.43 0.56 0.43 0.54 -0.01 53 44 127 +39
03JUL26 41.00 P 0.94 0.94 0.94 0.85 +0.01 53 1 123 0
03JUL26 42.00 P 0.00 0.00 0.00 1.26 +0.03 52 0 165 0
03JUL26 43.00 P 1.42 1.64 1.42 1.80 +0.07 52 11 10 +9
03JUL26 44.00 P 2.51 2.51 2.51 2.48 +0.12 53 10 24 0
03JUL26 45.00 P 2.98 2.98 2.79 3.24 +0.14 54 25 27 +25
03JUL26 46.00 P 0.00 0.00 0.00 4.07 +0.17 55 0 15 0
03JUL26 47.00 P 4.85 4.85 4.85 4.97 +0.21 56 1 1 +1
03JUL26 48.00 P 0.00 0.00 0.00 5.87 +0.21 55 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 6.82 +0.23 55 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 8.05 +0.38 85 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 10.18 +0.11 0 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 12.68 +0.33 0 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 14.82 -0.10 0 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 17.79 +0.34 104 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 20.24 +0.38 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 22.74 +0.33 0 0 0 0
30JUL26 21.00 P 0.01 0.01 0.01 0.01 0.00 85 10 10 +10
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 0.02 +0.01 52 0 43 0
30JUL26 30.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 280 0
30JUL26 31.00 P 0.00 0.00 0.00 0.05 +0.02 50 0 44 0
30JUL26 32.00 P 0.00 0.00 0.00 0.09 +0.03 50 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.14 +0.04 50 0 39 0
30JUL26 34.00 P 0.30 0.30 0.30 0.21 +0.05 49 15 135 +11
30JUL26 35.00 P 0.40 0.42 0.40 0.32 +0.06 49 60 865 +60
30JUL26 36.00 P 0.45 0.57 0.45 0.47 +0.07 49 80 1,197 -4
30JUL26 37.00 P 0.57 0.71 0.57 0.67 +0.08 49 29 1,012 +17
30JUL26 38.00 P 0.89 0.89 0.88 0.89 +0.07 49 94 714 -93
30JUL26 39.00 P 1.02 1.17 1.00 1.16 +0.04 48 55 817 +20
30JUL26 40.00 P 1.20 1.60 1.20 1.51 +0.07 48 100 1,018 -48
30JUL26 41.00 P 1.66 2.16 1.65 1.92 +0.09 48 54 1,695 -15
30JUL26 42.00 P 2.50 2.60 2.50 2.42 +0.13 49 7 4,334 +2
30JUL26 43.00 P 2.75 3.17 2.45 2.95 +0.09 48 100 3,403 +84
30JUL26 44.00 P 3.27 3.27 3.27 3.58 +0.17 49 10 1,940 +10
30JUL26 45.00 P 3.69 3.69 3.69 4.28 +0.19 50 7 1,647 0
30JUL26 46.00 P 4.45 4.45 4.45 5.01 +0.20 50 2 1,561 -2
30JUL26 47.00 P 0.00 0.00 0.00 5.79 +0.23 51 0 1,275 0
30JUL26 48.00 P 6.31 6.31 6.31 6.60 +0.24 52 1 633 -1
30JUL26 49.00 P 0.00 0.00 0.00 7.44 +0.25 52 0 861 0
30JUL26 50.00 P 7.83 7.83 7.83 8.31 +0.26 53 10 409 0
30JUL26 52.50 P 0.00 0.00 0.00 10.59 +0.29 55 6 397 0
30JUL26 55.00 P 0.00 0.00 0.00 12.89 +0.28 53 0 532 0
30JUL26 57.50 P 0.00 0.00 0.00 15.35 +0.43 57 0 529 0
30JUL26 60.00 P 0.00 0.00 0.00 17.79 +0.34 57 0 157 0
30JUL26 62.50 P 0.00 0.00 0.00 20.24 +0.30 0 0 91 0
30JUL26 65.00 P 0.00 0.00 0.00 22.74 +0.33 0 0 791 0
30JUL26 67.50 P 0.00 0.00 0.00 25.17 +0.32 0 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 27.45 +0.10 0 0 83 0
30JUL26 72.50 P 0.00 0.00 0.00 29.93 +0.13 0 0 144 0
30JUL26 75.00 P 0.00 0.00 0.00 32.58 +0.17 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 0.00 52 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.06 +0.01 53 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.09 +0.02 52 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.13 +0.02 52 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.19 +0.03 52 0 46 0
28AUG26 31.00 P 0.00 0.00 0.00 0.27 +0.03 52 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.38 +0.05 52 0 52 0
28AUG26 33.00 P 0.00 0.00 0.00 0.51 +0.06 51 0 6 0
28AUG26 34.00 P 0.67 0.67 0.67 0.67 +0.06 51 30 129 0
28AUG26 35.00 P 0.81 0.81 0.81 0.87 +0.06 51 30 5,253 0
28AUG26 36.00 P 0.00 0.00 0.00 1.08 +0.05 51 0 249 0
28AUG26 37.00 P 1.32 1.32 1.32 1.34 +0.05 50 4 187 +4
28AUG26 38.00 P 0.00 0.00 0.00 1.64 +0.07 50 0 410 0
28AUG26 39.00 P 0.00 0.00 0.00 2.00 +0.09 50 0 655 0
28AUG26 40.00 P 2.29 2.29 2.29 2.40 +0.10 50 1 504 +1
28AUG26 41.00 P 2.74 2.85 2.74 2.86 +0.12 50 3 437 +3
28AUG26 42.00 P 3.13 3.13 3.13 3.37 +0.15 50 11 3,436 0
28AUG26 43.00 P 3.36 3.91 3.36 3.93 +0.17 50 6 301 -1
28AUG26 44.00 P 4.50 4.74 4.50 4.54 +0.19 51 30 721 0
28AUG26 45.00 P 0.00 0.00 0.00 5.17 +0.13 51 0 266 0
28AUG26 46.00 P 0.00 0.00 0.00 5.88 +0.19 51 0 878 0
28AUG26 47.00 P 0.00 0.00 0.00 6.61 +0.21 52 0 1,714 0
28AUG26 48.00 P 0.00 0.00 0.00 7.37 +0.22 52 0 701 0
28AUG26 49.00 P 0.00 0.00 0.00 8.00 +0.31 50 0 652 0
28AUG26 50.00 P 8.50 8.50 8.50 8.73 +0.23 49 1 254 0
28AUG26 52.50 P 0.00 0.00 0.00 11.03 +0.29 53 0 400 0
28AUG26 55.00 P 13.03 13.03 13.03 13.35 +0.51 55 10 411 0
28AUG26 57.50 P 0.00 0.00 0.00 15.50 +0.32 51 5 769 0
28AUG26 60.00 P 0.00 0.00 0.00 17.79 +0.18 45 0 106 0
28AUG26 62.50 P 0.00 0.00 0.00 20.39 +0.33 57 0 35 0
28AUG26 65.00 P 22.51 23.08 21.86 22.83 +0.30 57 66 4,495 +66
28AUG26 67.50 P 0.00 0.00 0.00 25.21 +0.25 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.74 +0.36 0 0 1 0
28AUG26 72.50 P 0.00 0.00 0.00 30.24 +0.37 0 0 23 0
28AUG26 75.00 P 0.00 0.00 0.00 32.74 +0.33 54 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 48 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 49 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 +0.02 49 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.18 +0.02 49 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.26 +0.03 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.36 +0.05 49 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.48 +0.05 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.64 +0.06 49 0 104 0
29SEP26 33.00 P 0.00 0.00 0.00 0.82 +0.08 49 0 81 0
29SEP26 34.00 P 0.00 0.00 0.00 1.04 +0.08 50 0 158 0
29SEP26 35.00 P 1.26 1.26 1.26 1.29 +0.09 50 25 205 +24
29SEP26 36.00 P 1.42 1.55 1.42 1.55 +0.07 49 18 520 -2
29SEP26 37.00 P 0.00 0.00 0.00 1.87 +0.07 49 0 536 0
29SEP26 38.00 P 0.00 0.00 0.00 2.23 +0.09 49 0 725 0
29SEP26 39.00 P 2.64 2.64 2.59 2.61 +0.10 49 16 1,104 0
29SEP26 40.00 P 2.72 3.06 2.71 3.04 +0.11 49 345 593 +70
29SEP26 41.00 P 3.16 3.50 3.16 3.53 +0.14 49 51 1,149 -21
29SEP26 42.00 P 3.65 3.95 3.65 4.05 +0.16 49 67 2,037 -7
29SEP26 43.00 P 0.00 0.00 0.00 4.59 +0.16 49 0 2,727 0
29SEP26 44.00 P 5.16 5.16 5.16 5.16 +0.14 49 4 2,518 0
29SEP26 45.00 P 0.00 0.00 0.00 5.84 +0.17 50 0 9,370 0
29SEP26 46.00 P 6.60 6.60 6.35 6.52 +0.18 50 12 1,744 +8
29SEP26 47.00 P 6.95 6.95 6.95 7.23 +0.22 51 4 7,474 +4
29SEP26 48.00 P 0.00 0.00 0.00 7.96 +0.22 51 0 1,234 0
29SEP26 49.00 P 0.00 0.00 0.00 8.73 +0.24 51 0 1,379 0
29SEP26 50.00 P 0.00 0.00 0.00 9.51 +0.25 51 0 6,513 0
29SEP26 52.50 P 0.00 0.00 0.00 11.25 +0.19 47 0 4,404 0
29SEP26 55.00 P 13.50 13.50 13.50 13.50 +0.06 49 1 3,145 0
29SEP26 57.50 P 0.00 0.00 0.00 15.57 +0.09 45 0 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 18.28 +0.41 55 0 2,125 0
29SEP26 62.50 P 0.00 0.00 0.00 20.50 +0.38 52 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 23.20 +0.67 62 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 25.21 +0.25 0 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 27.74 +0.36 44 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 30.25 +0.38 51 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 32.74 +0.33 51 0 3,250 0
29SEP26 77.50 P 0.00 0.00 0.00 35.16 +0.25 0 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 37.68 +0.28 0 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 40.09 +0.18 0 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 42.69 +0.28 0 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 45.36 +0.46 78 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 47.73 +0.33 61 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 50.21 +0.31 0 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 52.63 +0.36 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 55.11 +0.34 0 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 57.63 +0.38 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 59.83 +0.07 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 62.65 +0.25 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 64.83 -0.13 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 67.55 +0.16 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 69.83 -0.06 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 72.56 +0.17 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 75.22 +0.33 83 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 77.37 -0.02 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 80.13 +0.24 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 82.33 -0.05 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 84.87 -0.01 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 87.35 -0.03 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 90.17 +0.45 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 92.69 +0.47 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 95.32 +0.63 114 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 97.36 +0.18 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 99.85 +0.16 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 102.37 +0.18 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 104.85 +0.17 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 107.42 +0.24 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 +0.04 52 0 117 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 +0.05 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 +0.06 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.32 +0.08 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.40 +0.07 52 0 136 0
30DEC26 26.00 P 0.00 0.00 0.00 0.52 +0.10 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.65 +0.11 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.81 +0.13 51 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 0.93 +0.08 50 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 1.13 +0.09 50 0 285 0
30DEC26 31.00 P 0.00 0.00 0.00 1.33 +0.07 50 0 119 0
30DEC26 32.00 P 0.00 0.00 0.00 1.57 +0.08 50 0 337 0
30DEC26 33.00 P 1.77 1.77 1.77 1.84 +0.11 50 1 167 +1
30DEC26 34.00 P 0.00 0.00 0.00 2.12 +0.09 50 0 167 0
30DEC26 35.00 P 0.00 0.00 0.00 2.45 +0.15 49 0 117 0
30DEC26 36.00 P 0.00 0.00 0.00 2.79 +0.12 49 0 314 0
30DEC26 37.00 P 0.00 0.00 0.00 3.16 +0.12 49 0 157 0
30DEC26 38.00 P 0.00 0.00 0.00 3.57 +0.13 49 0 168 0
30DEC26 39.00 P 0.00 0.00 0.00 3.98 +0.11 49 0 493 0
30DEC26 40.00 P 4.36 4.36 4.36 4.46 +0.12 48 15 5,250 0
30DEC26 41.00 P 0.00 0.00 0.00 4.98 +0.15 49 0 1,771 0
30DEC26 42.00 P 0.00 0.00 0.00 5.52 +0.18 49 0 403 0
30DEC26 43.00 P 0.00 0.00 0.00 6.11 +0.19 49 0 572 0
30DEC26 44.00 P 0.00 0.00 0.00 6.68 +0.19 49 0 664 0
30DEC26 45.00 P 0.00 0.00 0.00 7.29 +0.12 49 0 3,348 0
30DEC26 46.00 P 7.90 7.90 7.75 7.94 +0.21 49 12 583 +12
30DEC26 47.00 P 0.00 0.00 0.00 8.62 +0.18 49 0 4,566 0
30DEC26 48.00 P 0.00 0.00 0.00 9.29 -0.02 49 0 1,200 0
30DEC26 49.00 P 0.00 0.00 0.00 9.78 +0.07 47 0 192 0
30DEC26 50.00 P 0.00 0.00 0.00 10.76 +0.18 49 0 4,408 0
30DEC26 52.50 P 0.00 0.00 0.00 12.51 -0.03 48 0 300 0
30DEC26 55.00 P 0.00 0.00 0.00 14.53 0.00 49 0 2,395 0
30DEC26 57.50 P 0.00 0.00 0.00 16.51 +0.05 47 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 18.72 +0.09 48 0 508 0
30DEC26 62.50 P 0.00 0.00 0.00 20.94 0.00 48 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 23.53 +0.44 52 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 25.82 +0.31 52 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 28.16 +0.20 52 0 2,171 0
30DEC26 72.50 P 0.00 0.00 0.00 30.42 +0.23 50 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 32.78 +0.37 46 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 35.16 +0.25 0 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 37.76 +0.36 49 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 40.23 +0.32 0 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 42.69 +0.28 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 45.36 +0.46 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.73 +0.33 0 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 50.21 +0.31 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 52.73 +0.46 55 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 55.19 +0.33 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 57.64 +0.29 0 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 60.20 +0.36 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 62.65 +0.25 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 65.02 +0.06 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 67.55 +0.16 0 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 70.20 +0.31 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 72.72 +0.33 65 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 75.22 +0.33 67 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 77.54 +0.15 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 80.13 +0.24 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 82.53 +0.15 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 85.15 +0.27 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 87.54 +0.16 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 90.17 +0.45 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 92.72 +0.50 79 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 95.32 +0.63 90 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 97.55 +0.37 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 100.10 +0.25 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 102.52 +0.33 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 105.09 +0.41 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 107.57 +0.39 0 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 -0.03 48 0 472 0
30MAR27 22.00 P 0.00 0.00 0.00 0.29 -0.05 48 0 83 0
30MAR27 23.00 P 0.00 0.00 0.00 0.38 -0.05 48 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.50 -0.05 48 0 46 0
30MAR27 25.00 P 0.00 0.00 0.00 0.63 -0.05 48 0 94 0
30MAR27 26.00 P 0.00 0.00 0.00 0.79 -0.06 48 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.97 -0.06 48 0 139 0
30MAR27 28.00 P 0.00 0.00 0.00 1.17 -0.06 48 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 1.41 -0.04 48 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.65 -0.04 49 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 1.95 +0.05 49 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 2.26 +0.04 49 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 2.59 +0.07 49 0 288 0
30MAR27 34.00 P 0.00 0.00 0.00 2.91 +0.05 48 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 3.16 -0.04 47 0 233 0
30MAR27 36.00 P 0.00 0.00 0.00 3.64 +0.04 48 0 304 0
30MAR27 37.00 P 0.00 0.00 0.00 4.16 +0.16 49 0 187 0
30MAR27 38.00 P 0.00 0.00 0.00 4.50 +0.06 48 0 210 0
30MAR27 39.00 P 0.00 0.00 0.00 5.08 +0.18 49 0 75 0
30MAR27 40.00 P 5.41 5.41 5.41 5.51 +0.12 48 17 2,649 -13
30MAR27 41.00 P 5.93 5.93 5.93 5.93 +0.03 48 15 137 +15
30MAR27 42.00 P 0.00 0.00 0.00 6.59 +0.15 48 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 7.12 +0.13 48 0 83 0
30MAR27 44.00 P 0.00 0.00 0.00 7.76 +0.17 48 0 184 0
30MAR27 45.00 P 8.18 8.18 8.18 8.36 +0.11 48 2 1,150 +2
30MAR27 46.00 P 0.00 0.00 0.00 9.01 +0.15 49 0 3,054 0
30MAR27 47.00 P 0.00 0.00 0.00 9.68 +0.16 49 0 2,044 0
30MAR27 48.00 P 0.00 0.00 0.00 10.18 0.00 47 0 66 0
30MAR27 49.00 P 0.00 0.00 0.00 10.95 +0.07 48 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 11.73 +0.28 49 0 544 0
30MAR27 52.50 P 0.00 0.00 0.00 13.51 +0.25 48 0 118 0
30MAR27 55.00 P 0.00 0.00 0.00 15.37 +0.09 48 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 17.34 +0.11 48 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 19.51 +0.20 48 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 21.64 +0.20 48 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 23.80 +0.12 48 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 26.31 +0.38 51 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 28.63 +0.47 51 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 30.80 +0.35 50 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 33.13 +0.35 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 35.47 +0.37 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 37.81 +0.31 46 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 40.23 +0.32 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 42.69 +0.28 0 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 3.70 - 49 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 4.12 +0.06 49 0 59 0
29JUN27 36.00 P 4.44 4.47 4.44 4.60 +0.13 49 80 91 +63
29JUN27 37.00 P 4.77 4.77 4.77 4.98 +0.07 49 4 59 +4
29JUN27 38.00 P 0.00 0.00 0.00 5.46 +0.09 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.95 +0.10 49 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 6.37 +0.02 48 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 6.81 -0.07 47 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 7.48 +0.05 48 0 76 0
29JUN27 43.00 P 0.00 0.00 0.00 8.14 +0.14 49 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 8.72 +0.13 49 0 102 0
29JUN27 45.00 P 0.00 0.00 0.00 9.36 +0.13 49 0 108 0
29JUN27 46.00 P 0.00 0.00 0.00 9.97 +0.11 49 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 10.62 +0.13 49 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 11.32 +0.01 49 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 11.78 +0.14 48 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 12.47 -0.23 48 0 20 0
29JUN27 52.50 P 0.00 0.00 0.00 14.34 +0.16 48 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.24 +0.11 48 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 18.49 +0.38 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.52 +0.38 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.57 +0.36 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.66 +0.38 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.88 +0.43 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 29.09 +0.43 51 0 0 0
TOTAL PUT 3,425 278,041 +401
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$ 400.20
26JUN26 310.00 C 0.00 0.00 0.00 90.25 - 100 0 0 -
26JUN26 320.00 C 0.00 0.00 0.00 80.25 - 79 0 0 -
26JUN26 330.00 C 0.00 0.00 0.00 70.26 - 86 0 0 -
26JUN26 340.00 C 0.00 0.00 0.00 60.30 -3.92 87 0 0 0
26JUN26 350.00 C 0.00 0.00 0.00 50.43 -5.67 87 0 0 0
26JUN26 360.00 C 0.00 0.00 0.00 40.79 -4.23 87 0 0 0
26JUN26 370.00 C 0.00 0.00 0.00 31.64 -4.43 87 0 0 0
26JUN26 380.00 C 0.00 0.00 0.00 24.01 -3.27 95 0 0 0
26JUN26 390.00 C 0.00 0.00 0.00 16.67 -3.71 92 0 34 0
26JUN26 400.00 C 0.00 0.00 0.00 10.60 -3.69 88 0 0 0
26JUN26 410.00 C 13.34 13.46 7.90 6.16 -3.54 86 40 22 -10
26JUN26 420.00 C 0.00 0.00 0.00 3.45 -2.82 86 0 27 0
26JUN26 430.00 C 6.26 6.26 6.26 1.79 -2.07 87 15 15 +7
26JUN26 440.00 C 1.65 1.65 1.65 0.86 -1.41 87 5 58 +5
26JUN26 450.00 C 0.00 0.00 0.00 0.38 -0.89 87 0 72 0
26JUN26 460.00 C 0.00 0.00 0.00 0.17 -0.50 88 0 59 0
26JUN26 470.00 C 0.00 0.00 0.00 0.07 -0.29 89 0 198 0
26JUN26 480.00 C 0.00 0.00 0.00 0.02 -0.16 86 0 66 0
26JUN26 490.00 C 0.00 0.00 0.00 0.01 -0.07 90 0 52 0
26JUN26 500.00 C 0.00 0.00 0.00 0.01 -0.03 98 0 2 0
26JUN26 510.00 C 0.00 0.00 0.00 0.01 -0.01 106 0 10 0
26JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 121 0 45 0
26JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
26JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 156 0 50 0
29JUN26 310.00 C 0.00 0.00 0.00 90.33 - 71 0 0 -
29JUN26 320.00 C 0.00 0.00 0.00 80.34 - 66 0 0 -
29JUN26 330.00 C 0.00 0.00 0.00 70.40 - 67 0 0 -
29JUN26 340.00 C 0.00 0.00 0.00 60.55 -5.51 68 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 50.89 -5.21 67 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 41.61 -4.27 67 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 32.94 -4.37 68 0 0 0
29JUN26 380.00 C 0.00 0.00 0.00 25.12 -4.40 67 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 18.39 -4.27 68 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 12.49 -3.86 65 0 77 0
29JUN26 410.00 C 15.43 16.28 7.76 8.35 -3.41 66 118 175 +53
29JUN26 420.00 C 10.50 11.32 7.27 5.32 -2.86 66 72 69 +16
29JUN26 430.00 C 6.75 7.40 2.44 3.23 -2.26 67 107 71 +8
29JUN26 440.00 C 4.50 4.50 2.79 1.87 -1.70 67 39 96 +1
29JUN26 450.00 C 1.63 1.73 1.32 1.03 -1.21 67 90 207 -15
29JUN26 460.00 C 1.10 1.10 1.10 0.54 -0.82 67 15 151 0
29JUN26 470.00 C 0.00 0.00 0.00 0.29 -0.51 68 0 187 0
29JUN26 480.00 C 0.00 0.00 0.00 0.14 -0.33 68 0 80 0
29JUN26 490.00 C 0.00 0.00 0.00 0.06 -0.20 67 0 132 0
29JUN26 500.00 C 0.00 0.00 0.00 0.03 -0.11 68 0 1,432 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 -0.06 67 0 627 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 -0.03 71 0 267 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 132 0
29JUN26 540.00 C 0.05 0.15 0.05 0.01 0.00 81 5 136 -5
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 85 0 226 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 90 0 272 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 94 0 217 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 98 0 267 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 102 0 32 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 106 0 679 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 110 0 145 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 114 0 142 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 118 0 226 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 122 0 113 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,227 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 129 0 296 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 133 0 333 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 136 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 143 0 206 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 146 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 153 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 156 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 159 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 162 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 165 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 168 0 30 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 171 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 174 0 75 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 176 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 182 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 187 0 41 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 195 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 198 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 200 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 207 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 210 0 2 0
03JUL26 310.00 C 0.00 0.00 0.00 90.55 - 70 0 0 -
03JUL26 320.00 C 0.00 0.00 0.00 80.74 - 70 0 0 -
03JUL26 330.00 C 0.00 0.00 0.00 71.08 - 70 0 0 -
03JUL26 340.00 C 0.00 0.00 0.00 61.69 -4.37 70 0 0 0
03JUL26 350.00 C 0.00 0.00 0.00 52.69 -4.02 70 0 0 0
03JUL26 360.00 C 0.00 0.00 0.00 44.21 -4.02 70 0 0 0
03JUL26 370.00 C 0.00 0.00 0.00 36.39 -3.97 70 0 0 0
03JUL26 380.00 C 0.00 0.00 0.00 28.98 -4.22 68 0 0 0
03JUL26 390.00 C 22.08 22.08 21.68 22.48 -3.54 67 18 36 +9
03JUL26 400.00 C 16.27 17.09 16.27 17.47 -3.18 68 21 61 +15
03JUL26 410.00 C 0.00 0.00 0.00 13.12 -2.97 68 0 36 0
03JUL26 420.00 C 15.59 15.59 13.16 9.69 -2.61 69 30 108 0
03JUL26 430.00 C 0.00 0.00 0.00 7.00 -2.24 69 0 70 0
03JUL26 440.00 C 3.66 3.88 3.66 4.95 -1.86 69 21 36 +21
03JUL26 450.00 C 2.53 2.53 2.53 3.43 -1.50 69 13 2 -13
03JUL26 460.00 C 0.00 0.00 0.00 2.32 -1.19 69 0 15 0
03JUL26 470.00 C 0.00 0.00 0.00 1.54 -0.92 69 0 19 0
03JUL26 480.00 C 1.46 1.46 1.42 1.04 -0.65 70 45 45 +31
03JUL26 490.00 C 0.00 0.00 0.00 0.66 -0.52 70 0 20 0
03JUL26 500.00 C 0.00 0.00 0.00 0.42 -0.37 70 0 46 0
03JUL26 510.00 C 0.00 0.00 0.00 0.26 -0.26 70 0 0 0
03JUL26 520.00 C 0.00 0.00 0.00 0.16 -0.18 70 0 0 0
03JUL26 530.00 C 0.20 0.20 0.20 0.09 -0.13 70 15 15 +15
03JUL26 540.00 C 0.00 0.00 0.00 0.05 -0.09 69 0 0 0
03JUL26 550.00 C 0.00 0.00 0.00 0.03 -0.06 70 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 91.21 - 35 0 0 -
30JUL26 320.00 C 0.00 0.00 0.00 82.77 - 48 0 0 -
30JUL26 330.00 C 0.00 0.00 0.00 76.72 - 61 0 0 -
30JUL26 340.00 C 0.00 0.00 0.00 69.03 -2.92 62 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 61.54 -2.99 62 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 54.54 -1.82 62 0 0 0
30JUL26 370.00 C 57.16 57.16 44.68 46.60 -3.35 58 83 21 +6
30JUL26 380.00 C 49.99 49.99 41.78 40.81 -3.22 59 15 31 +1
30JUL26 390.00 C 40.42 40.42 40.42 35.53 -3.07 59 16 77 +16
30JUL26 400.00 C 34.43 34.43 28.60 30.76 -2.90 60 16 252 +15
30JUL26 410.00 C 32.92 32.92 24.30 26.48 -2.72 60 16 220 +15
30JUL26 420.00 C 25.42 25.42 20.48 22.67 -2.54 60 75 240 0
30JUL26 430.00 C 21.50 21.50 17.27 19.30 -2.35 60 50 327 +35
30JUL26 440.00 C 16.65 16.65 14.30 16.35 -2.16 61 25 513 +25
30JUL26 450.00 C 17.00 17.00 14.10 13.78 -1.97 61 12 433 +12
30JUL26 460.00 C 11.30 11.30 11.30 11.56 -1.78 61 10 341 +10
30JUL26 470.00 C 7.80 7.80 7.80 9.66 -1.60 61 10 270 +10
30JUL26 480.00 C 0.00 0.00 0.00 8.03 -1.43 61 0 473 0
30JUL26 490.00 C 0.00 0.00 0.00 6.65 -1.27 61 0 372 0
30JUL26 500.00 C 4.29 4.29 4.29 5.48 -1.12 61 15 469 -15
30JUL26 510.00 C 3.55 3.55 3.55 4.50 -0.98 61 15 360 0
30JUL26 520.00 C 0.00 0.00 0.00 3.68 -0.86 61 0 239 0
30JUL26 530.00 C 0.00 0.00 0.00 3.01 -0.74 61 0 155 0
30JUL26 540.00 C 0.00 0.00 0.00 2.44 -0.64 61 0 143 0
30JUL26 550.00 C 0.00 0.00 0.00 2.04 -0.57 62 0 191 0
30JUL26 560.00 C 0.00 0.00 0.00 1.65 -0.48 62 0 143 0
30JUL26 570.00 C 0.00 0.00 0.00 1.33 -0.41 62 0 149 0
30JUL26 580.00 C 0.00 0.00 0.00 1.07 -0.35 62 0 114 0
30JUL26 590.00 C 0.00 0.00 0.00 0.86 -0.29 62 0 62 0
30JUL26 600.00 C 0.00 0.00 0.00 0.68 -0.25 62 0 48 0
30JUL26 610.00 C 0.00 0.00 0.00 0.55 -0.20 62 0 144 0
30JUL26 620.00 C 0.00 0.00 0.00 0.43 -0.18 62 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.34 -0.15 62 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.27 -0.14 62 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 0.22 -0.10 62 0 20 0
30JUL26 660.00 C 0.00 0.00 0.00 0.17 -0.08 62 0 12 0
30JUL26 670.00 C 0.00 0.00 0.00 0.13 -0.07 61 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.11 -0.05 62 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.08 -0.05 61 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.07 -0.03 62 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.05 -0.03 61 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.04 -0.03 62 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.03 -0.02 61 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.02 -0.02 61 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 66 0
28AUG26 310.00 C 0.00 0.00 0.00 96.70 - 53 0 0 -
28AUG26 320.00 C 0.00 0.00 0.00 89.12 - 55 0 0 -
28AUG26 330.00 C 0.00 0.00 0.00 81.88 - 56 0 0 -
28AUG26 340.00 C 0.00 0.00 0.00 77.33 -1.51 62 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 68.52 -3.39 58 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 64.34 -1.37 62 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 58.44 -1.45 62 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 52.94 -1.51 62 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 46.40 -4.51 60 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 41.82 -2.86 60 0 229 0
28AUG26 410.00 C 0.00 0.00 0.00 37.60 -2.73 60 0 40 0
28AUG26 420.00 C 0.00 0.00 0.00 33.73 -2.60 61 0 209 0
28AUG26 430.00 C 0.00 0.00 0.00 30.19 -2.47 61 0 165 0
28AUG26 440.00 C 0.00 0.00 0.00 26.96 -2.34 61 0 173 0
28AUG26 450.00 C 0.00 0.00 0.00 24.03 -2.20 61 0 307 0
28AUG26 460.00 C 20.12 20.56 20.12 21.38 -2.06 61 2 398 0
28AUG26 470.00 C 17.53 17.96 17.53 18.98 -1.93 61 2 316 0
28AUG26 480.00 C 0.00 0.00 0.00 16.83 -1.80 61 0 479 0
28AUG26 490.00 C 0.00 0.00 0.00 14.89 -1.68 61 0 315 0
28AUG26 500.00 C 0.00 0.00 0.00 13.56 -1.15 62 0 361 0
28AUG26 510.00 C 0.00 0.00 0.00 11.97 -1.07 62 0 200 0
28AUG26 520.00 C 0.00 0.00 0.00 10.54 -1.01 62 0 184 0
28AUG26 530.00 C 0.00 0.00 0.00 9.27 -0.94 62 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 8.15 -1.15 62 0 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 7.15 -0.81 62 0 99 0
28AUG26 560.00 C 0.00 0.00 0.00 6.27 -0.96 62 0 69 0
28AUG26 570.00 C 0.00 0.00 0.00 5.49 -0.88 62 0 112 0
28AUG26 580.00 C 0.00 0.00 0.00 4.80 -0.80 62 0 161 0
28AUG26 590.00 C 0.00 0.00 0.00 4.20 -0.73 62 0 34 0
28AUG26 600.00 C 0.00 0.00 0.00 3.67 -0.66 62 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 3.20 -0.60 62 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 2.79 -0.54 62 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 2.43 -0.49 62 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 2.12 -0.43 62 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 1.84 -0.39 62 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 1.60 -0.35 62 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 1.39 -0.32 62 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 1.21 -0.28 62 0 151 0
29SEP26 310.00 C 0.00 0.00 0.00 102.50 - 56 0 0 -
29SEP26 320.00 C 0.00 0.00 0.00 95.51 - 57 0 0 -
29SEP26 330.00 C 0.00 0.00 0.00 88.82 - 57 0 0 -
29SEP26 340.00 C 0.00 0.00 0.00 82.47 -2.04 58 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 76.44 -1.89 59 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 72.92 +0.45 62 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 65.36 -3.65 59 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 60.30 -3.35 60 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 55.55 -3.07 60 0 0 0
29SEP26 400.00 C 44.41 44.41 44.41 51.11 -1.18 60 15 15 +14
29SEP26 410.00 C 44.78 45.44 43.13 46.97 -1.04 60 80 95 +80
29SEP26 420.00 C 41.51 41.51 41.51 43.11 -0.93 60 13 27 +13
29SEP26 430.00 C 0.00 0.00 0.00 39.52 -0.82 61 0 60 0
29SEP26 440.00 C 0.00 0.00 0.00 36.19 -0.71 61 0 15 0
29SEP26 450.00 C 0.00 0.00 0.00 33.10 -0.63 61 0 50 0
29SEP26 460.00 C 24.87 24.87 24.87 30.25 -0.54 61 15 105 -15
29SEP26 470.00 C 0.00 0.00 0.00 27.62 -0.46 61 0 163 0
29SEP26 480.00 C 0.00 0.00 0.00 25.20 -0.38 61 0 89 0
29SEP26 490.00 C 0.00 0.00 0.00 22.97 -0.32 61 0 59 0
29SEP26 500.00 C 0.00 0.00 0.00 21.57 +0.39 62 0 400 0
29SEP26 510.00 C 0.00 0.00 0.00 19.63 +0.38 62 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 17.85 +0.36 62 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 16.23 +0.36 62 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 14.74 +0.35 62 0 103 0
29SEP26 550.00 C 0.00 0.00 0.00 13.38 +0.33 62 0 891 0
29SEP26 560.00 C 0.00 0.00 0.00 12.15 +0.33 62 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 11.02 +0.32 62 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 9.99 +0.31 62 0 214 0
29SEP26 590.00 C 7.96 7.96 7.96 9.05 +0.02 62 13 20 +13
29SEP26 600.00 C 0.00 0.00 0.00 8.20 +0.04 62 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 7.43 +0.05 62 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 6.72 +0.05 62 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 6.08 +0.06 62 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 5.51 +0.07 62 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 4.98 +0.07 62 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 4.50 +0.07 62 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 4.07 +0.07 62 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 3.68 +0.08 62 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 3.33 +0.08 62 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 3.01 +0.08 62 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 2.72 +0.08 62 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 2.46 +0.08 62 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 2.22 +0.07 62 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 2.01 +0.07 62 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 1.81 +0.07 62 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 1.64 +0.07 62 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 1.48 +0.06 62 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 1.34 +0.06 62 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 1.21 +0.06 62 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 1.09 +0.05 62 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.99 +0.06 62 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.89 +0.05 62 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.80 +0.04 62 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.73 +0.05 62 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.66 +0.04 62 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.59 +0.04 62 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.54 +0.04 62 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.48 +0.03 62 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.44 +0.03 62 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.40 +0.03 62 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.36 +0.03 62 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.32 +0.02 62 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.29 +0.02 62 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.26 +0.02 62 0 49 0
30DEC26 310.00 C 0.00 0.00 0.00 108.16 - 52 0 0 -
30DEC26 320.00 C 0.00 0.00 0.00 101.65 - 53 0 0 -
30DEC26 330.00 C 0.00 0.00 0.00 95.39 - 53 0 0 -
30DEC26 340.00 C 0.00 0.00 0.00 89.65 -1.89 54 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 83.91 -1.87 54 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 78.69 -1.52 55 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 73.76 -1.51 55 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 68.84 -1.48 55 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 64.48 -1.16 55 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 60.36 -1.14 55 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 56.29 -1.07 56 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 52.53 -0.86 56 0 32 0
30DEC26 430.00 C 0.00 0.00 0.00 49.18 -0.81 56 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 45.87 -0.75 56 0 300 0
30DEC26 450.00 C 0.00 0.00 0.00 42.70 -0.70 56 0 0 0
30DEC26 460.00 C 36.39 36.39 36.39 39.89 -0.52 56 15 15 +15
30DEC26 470.00 C 0.00 0.00 0.00 38.40 +0.64 57 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 35.82 +0.63 57 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 33.25 +0.57 57 0 60 0
30DEC26 500.00 C 0.00 0.00 0.00 31.05 +0.64 57 0 32 0
30DEC26 510.00 C 0.00 0.00 0.00 29.02 +0.63 57 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 27.06 +0.58 57 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 25.10 +0.53 57 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 23.36 +0.59 57 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 21.86 +0.57 57 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 20.42 +0.54 57 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 18.97 +0.50 57 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 17.53 +0.47 57 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 16.40 +0.50 57 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 15.37 +0.48 57 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 14.34 +0.46 57 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 13.31 +0.44 57 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 12.28 +0.42 57 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 11.50 +0.42 57 0 63 0
30DEC26 650.00 C 0.00 0.00 0.00 10.79 +0.41 57 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 10.08 +0.39 57 0 78 0
30DEC26 670.00 C 0.00 0.00 0.00 9.37 +0.38 57 0 11 0
30DEC26 680.00 C 0.00 0.00 0.00 8.65 +0.19 57 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 8.04 +0.06 57 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 7.56 +0.11 57 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 7.09 +0.12 57 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 6.61 +0.12 57 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 6.14 +0.12 57 0 382 0
30DEC26 740.00 C 0.00 0.00 0.00 5.67 +0.13 57 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 5.27 +0.10 57 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 4.97 +0.11 57 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 4.66 +0.11 57 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 4.35 +0.11 57 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 4.05 +0.12 57 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 3.75 +0.12 57 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 3.45 +0.10 57 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 3.26 +0.10 57 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 3.07 +0.10 57 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 2.88 +0.10 57 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 2.69 +0.10 57 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 2.50 +0.10 57 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 2.31 +0.10 57 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 2.13 +0.08 57 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 2.01 +0.07 57 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 1.90 +0.08 57 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 1.78 +0.07 57 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 1.67 +0.08 57 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 1.56 +0.08 57 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 1.45 +0.09 57 0 18 0
30MAR27 310.00 C 0.00 0.00 0.00 113.49 - 51 0 0 -
30MAR27 320.00 C 0.00 0.00 0.00 107.58 - 52 0 0 -
30MAR27 330.00 C 0.00 0.00 0.00 102.03 - 52 0 0 -
30MAR27 340.00 C 0.00 0.00 0.00 96.62 -3.35 52 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 91.38 -3.26 53 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 86.68 -3.17 53 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 82.15 -3.15 53 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 77.62 -3.16 53 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 73.49 -2.92 53 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 69.75 -2.90 54 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 66.01 -2.91 54 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 62.28 -2.92 54 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 59.04 -2.60 54 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 56.04 -2.61 54 0 75 0
30MAR27 450.00 C 0.00 0.00 0.00 53.04 -2.62 54 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 50.06 -2.62 54 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 47.31 -2.43 54 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 44.97 -2.30 54 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 42.63 -2.31 54 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 40.32 -2.30 54 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 39.18 -1.14 55 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 35.99 -2.02 54 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 35.28 -0.91 55 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 33.47 -0.96 55 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 31.66 -1.02 55 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 29.85 -1.08 55 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 28.18 -1.01 55 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 26.84 -0.82 55 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 25.51 -0.86 55 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 24.18 -0.91 55 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 22.84 -0.96 55 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 21.51 -1.01 55 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 20.36 -0.87 55 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 19.41 -0.74 55 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 18.47 -0.76 55 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 17.52 -0.79 55 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 16.57 -0.83 55 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 15.62 -0.86 55 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 14.69 -0.99 55 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 14.04 -0.98 55 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 13.39 -0.86 55 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 12.73 -0.95 55 0 15 0
30MAR27 730.00 C 14.19 14.19 14.19 12.08 -1.02 55 15 16 +13
30MAR27 740.00 C 0.00 0.00 0.00 11.43 -1.13 55 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 10.77 -1.31 55 0 15 0
30MAR27 760.00 C 12.87 12.87 12.87 10.12 -1.41 55 15 30 +15
30MAR27 770.00 C 12.80 12.80 12.80 9.69 -1.17 55 9 9 +9
30MAR27 780.00 C 11.56 11.56 11.56 9.25 -1.10 55 15 30 +15
30MAR27 790.00 C 0.00 0.00 0.00 8.82 -1.09 55 0 15 0
30MAR27 800.00 C 11.09 11.09 11.09 8.38 -1.08 55 15 15 -15
30MAR27 810.00 C 0.00 0.00 0.00 7.95 -0.81 55 0 33 0
29JUN27 310.00 C 0.00 0.00 0.00 122.09 - 53 0 0 -
29JUN27 320.00 C 0.00 0.00 0.00 116.92 - 53 0 0 -
29JUN27 330.00 C 0.00 0.00 0.00 111.79 - 53 0 0 -
29JUN27 340.00 C 0.00 0.00 0.00 106.74 -3.03 53 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 102.21 -2.81 54 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 97.90 -2.80 54 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 93.64 -2.81 54 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 89.39 -2.80 54 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 85.56 -2.53 54 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 82.06 -2.53 54 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 78.55 -2.54 54 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 75.05 -2.54 55 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 71.56 -2.55 55 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 68.73 -2.25 55 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 65.92 -2.25 55 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 63.12 -2.25 55 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 60.32 -2.26 55 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 57.53 -2.26 55 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 55.20 -1.95 55 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 53.02 -1.95 55 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 50.84 -1.95 55 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 48.66 -1.95 55 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 46.47 -1.96 55 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 44.29 -1.96 55 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 42.62 -1.64 55 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 40.97 -1.64 55 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 39.32 -1.65 55 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 37.67 -1.65 55 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 36.02 -1.65 55 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 34.37 -1.66 55 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 32.91 -1.47 55 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 31.70 -2.37 55 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 30.49 -2.34 55 0 0 0
TOTAL CALL 1,251 36,287 +425
26JUN26 310.00 P 0.00 0.00 0.00 0.01 - 114 0 0 -
26JUN26 320.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
26JUN26 330.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
26JUN26 340.00 P 0.00 0.00 0.00 0.05 -0.09 88 0 0 0
26JUN26 350.00 P 0.00 0.00 0.00 0.18 -0.21 88 0 0 0
26JUN26 360.00 P 0.00 0.00 0.00 0.54 -0.42 88 0 0 0
26JUN26 370.00 P 1.65 1.65 1.65 1.40 -0.65 88 15 15 +15
26JUN26 380.00 P 3.91 3.91 3.91 3.13 -0.78 88 10 10 +10
26JUN26 390.00 P 6.00 6.80 5.21 6.08 -0.76 89 55 28 +13
26JUN26 400.00 P 0.00 0.00 0.00 10.14 -0.85 87 0 26 0
26JUN26 410.00 P 13.11 14.80 13.11 15.60 -0.60 83 22 38 +22
26JUN26 420.00 P 16.12 16.12 15.70 22.61 -0.12 80 14 19 -2
26JUN26 430.00 P 0.00 0.00 0.00 31.60 +1.73 87 0 23 0
26JUN26 440.00 P 0.00 0.00 0.00 40.63 +2.37 87 0 30 0
26JUN26 450.00 P 0.00 0.00 0.00 50.14 +2.92 87 0 44 0
26JUN26 460.00 P 0.00 0.00 0.00 59.92 +3.30 87 0 72 0
26JUN26 470.00 P 0.00 0.00 0.00 69.83 +3.54 87 0 90 0
26JUN26 480.00 P 0.00 0.00 0.00 80.40 +4.29 137 0 121 0
26JUN26 490.00 P 0.00 0.00 0.00 90.37 +2.31 148 0 15 0
26JUN26 500.00 P 0.00 0.00 0.00 100.34 +2.88 158 0 9 0
26JUN26 510.00 P 0.00 0.00 0.00 110.34 +2.96 170 0 3 0
26JUN26 520.00 P 0.00 0.00 0.00 120.34 +2.37 181 0 14 0
26JUN26 530.00 P 0.00 0.00 0.00 129.80 +1.95 0 0 2 0
26JUN26 540.00 P 0.00 0.00 0.00 139.80 +2.39 0 0 0 0
26JUN26 550.00 P 0.00 0.00 0.00 149.80 +2.54 0 0 0 0
26JUN26 560.00 P 0.00 0.00 0.00 162.28 +5.03 290 0 0 0
26JUN26 570.00 P 0.00 0.00 0.00 170.32 +3.00 231 0 0 0
26JUN26 580.00 P 0.00 0.00 0.00 182.27 +4.92 313 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
29JUN26 320.00 P 0.00 0.00 0.00 0.02 - 68 0 0 -
29JUN26 330.00 P 0.00 0.00 0.00 0.07 - 68 0 0 -
29JUN26 340.00 P 0.96 1.06 0.91 0.22 -0.17 68 165 165 +165
29JUN26 350.00 P 1.11 1.38 1.11 0.58 -0.29 68 75 75 +75
29JUN26 360.00 P 0.00 0.00 0.00 1.32 -0.44 68 0 15 0
29JUN26 370.00 P 0.00 0.00 0.00 2.66 -0.58 68 0 21 0
29JUN26 380.00 P 4.85 5.70 4.85 4.93 -0.60 69 20 75 +10
29JUN26 390.00 P 7.14 9.00 5.67 8.31 -0.42 69 78 187 +28
29JUN26 400.00 P 9.08 10.90 9.08 12.45 -0.64 67 74 268 +29
29JUN26 410.00 P 14.00 19.55 12.08 18.84 +0.35 71 166 352 +29
29JUN26 420.00 P 0.00 0.00 0.00 25.12 +0.15 68 0 115 0
29JUN26 430.00 P 0.00 0.00 0.00 33.00 +0.59 67 0 78 0
29JUN26 440.00 P 0.00 0.00 0.00 41.57 +2.05 67 0 112 0
29JUN26 450.00 P 46.76 46.76 46.76 50.74 +2.61 67 1 301 -1
29JUN26 460.00 P 54.00 54.00 54.00 60.25 +3.01 68 3 248 0
29JUN26 470.00 P 0.00 0.00 0.00 69.98 +3.30 67 0 259 0
29JUN26 480.00 P 0.00 0.00 0.00 81.08 +2.79 101 0 496 0
29JUN26 490.00 P 85.00 90.00 85.00 90.37 +2.31 95 3 303 0
29JUN26 500.00 P 92.40 93.00 92.40 102.79 +4.12 142 10 1,495 0
29JUN26 510.00 P 0.00 0.00 0.00 111.01 +3.63 125 0 322 0
29JUN26 520.00 P 115.00 115.00 115.00 121.40 +3.43 140 1 468 -1
29JUN26 530.00 P 0.00 0.00 0.00 131.58 +2.99 151 0 307 0
29JUN26 540.00 P 0.00 0.00 0.00 142.48 +3.89 172 0 104 0
29JUN26 550.00 P 0.00 0.00 0.00 152.45 +3.45 179 0 883 0
29JUN26 560.00 P 0.00 0.00 0.00 162.88 +4.36 193 0 72 0
29JUN26 570.00 P 0.00 0.00 0.00 174.89 +6.20 225 0 146 0
29JUN26 580.00 P 0.00 0.00 0.00 182.27 +4.92 199 0 425 0
29JUN26 590.00 P 0.00 0.00 0.00 192.48 +4.04 209 0 97 0
29JUN26 600.00 P 0.00 0.00 0.00 201.72 +4.42 202 0 898 0
29JUN26 610.00 P 0.00 0.00 0.00 211.04 +3.56 194 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 221.59 +3.21 212 0 119 0
29JUN26 630.00 P 0.00 0.00 0.00 231.79 +4.27 222 0 315 0
29JUN26 640.00 P 0.00 0.00 0.00 243.12 +4.47 252 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 251.46 +5.46 228 0 388 0
29JUN26 660.00 P 0.00 0.00 0.00 262.35 +4.65 250 0 343 0
29JUN26 670.00 P 0.00 0.00 0.00 272.71 +4.95 263 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 282.39 +4.97 263 0 90 0
29JUN26 690.00 P 0.00 0.00 0.00 293.12 +4.50 281 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 302.24 +3.83 271 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 312.23 +3.80 276 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 322.42 +4.76 285 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 331.74 +4.02 276 0 27 0
29JUN26 740.00 P 0.00 0.00 0.00 340.97 +3.56 261 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 352.39 +4.64 300 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 362.38 +4.68 305 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 373.39 +5.70 327 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 380.95 +2.43 278 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 392.35 +4.71 318 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 400.94 +3.30 286 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 411.75 +3.93 313 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 422.33 +4.66 331 0 3 0
29JUN26 830.00 P 0.00 0.00 0.00 431.49 +4.15 315 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 440.91 +3.61 301 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 452.13 +4.80 339 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 461.46 +3.09 327 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 472.79 +4.48 362 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 481.26 +2.81 328 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 492.27 +3.92 358 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 502.67 +4.25 371 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 511.50 +3.08 347 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 521.50 +3.50 351 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 531.50 +3.50 354 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 541.50 +3.50 358 0 0 0
03JUL26 310.00 P 0.00 0.00 0.00 0.14 - 70 0 0 -
03JUL26 320.00 P 0.00 0.00 0.00 0.31 - 70 0 0 -
03JUL26 330.00 P 0.00 0.00 0.00 0.67 - 70 0 0 -
03JUL26 340.00 P 2.10 2.99 2.10 1.29 -0.17 70 36 81 +36
03JUL26 350.00 P 3.99 3.99 3.99 2.29 -0.20 71 1 1 +1
03JUL26 360.00 P 5.50 5.50 5.50 3.87 -0.19 71 9 60 0
03JUL26 370.00 P 6.08 6.08 6.08 6.14 -0.14 71 15 60 -15
03JUL26 380.00 P 7.46 7.46 7.46 9.18 -0.03 71 7 15 0
03JUL26 390.00 P 11.02 11.02 11.02 13.10 +0.14 72 15 52 +15
03JUL26 400.00 P 15.01 15.23 14.56 17.83 +0.28 72 45 72 +45
03JUL26 410.00 P 17.59 24.45 17.59 23.74 +0.74 73 48 59 -22
03JUL26 420.00 P 25.23 25.53 23.97 30.00 +0.72 72 51 91 +51
03JUL26 430.00 P 28.44 28.44 27.11 36.77 +1.51 70 45 36 +15
03JUL26 440.00 P 0.00 0.00 0.00 44.66 +1.90 70 0 167 0
03JUL26 450.00 P 0.00 0.00 0.00 53.09 +2.27 70 0 10 0
03JUL26 460.00 P 0.00 0.00 0.00 61.96 +2.60 70 0 0 0
03JUL26 470.00 P 0.00 0.00 0.00 72.94 +4.67 86 0 0 0
03JUL26 480.00 P 0.00 0.00 0.00 81.65 +3.36 82 0 0 0
03JUL26 490.00 P 0.00 0.00 0.00 91.41 +1.87 86 0 0 0
03JUL26 500.00 P 0.00 0.00 0.00 102.79 +3.34 106 0 0 0
03JUL26 510.00 P 0.00 0.00 0.00 112.42 +2.92 110 0 0 0
03JUL26 520.00 P 0.00 0.00 0.00 121.96 +2.41 111 0 0 0
03JUL26 530.00 P 0.00 0.00 0.00 131.93 +2.46 117 0 0 0
03JUL26 540.00 P 0.00 0.00 0.00 142.48 +3.89 129 0 0 0
03JUL26 550.00 P 0.00 0.00 0.00 152.45 +3.14 134 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 3.07 - 62 0 0 -
30JUL26 320.00 P 0.00 0.00 0.00 4.37 - 62 0 0 -
30JUL26 330.00 P 8.00 8.00 8.00 6.00 - 62 7 7 -
30JUL26 340.00 P 10.82 10.82 10.82 8.13 +0.07 62 1 35 +1
30JUL26 350.00 P 0.00 0.00 0.00 10.74 +0.17 62 0 30 0
30JUL26 360.00 P 14.73 16.88 14.73 13.80 +0.32 63 18 60 +7
30JUL26 370.00 P 17.80 18.43 17.80 17.29 +0.32 63 25 42 0
30JUL26 380.00 P 21.37 22.11 21.37 21.54 +0.51 63 18 46 +17
30JUL26 390.00 P 24.14 28.98 24.14 26.23 +0.77 63 47 72 +47
30JUL26 400.00 P 0.00 0.00 0.00 31.31 +0.76 63 0 34 0
30JUL26 410.00 P 32.48 38.90 32.48 37.19 +1.05 64 66 171 +50
30JUL26 420.00 P 44.97 45.06 44.89 43.40 +1.35 64 47 218 +45
30JUL26 430.00 P 44.15 52.53 43.70 50.09 +1.38 65 95 362 +6
30JUL26 440.00 P 50.06 52.81 50.06 55.65 +0.07 62 45 394 -30
30JUL26 450.00 P 67.30 67.30 67.30 63.23 +2.33 62 1 386 0
30JUL26 460.00 P 0.00 0.00 0.00 70.70 0.00 62 0 190 0
30JUL26 470.00 P 0.00 0.00 0.00 81.04 +4.53 67 0 211 0
30JUL26 480.00 P 0.00 0.00 0.00 89.67 +3.50 69 1 151 +1
30JUL26 490.00 P 93.00 93.00 93.00 98.48 +2.62 70 5 236 -5
30JUL26 500.00 P 103.00 103.00 103.00 107.58 +2.78 72 5 176 0
30JUL26 510.00 P 110.00 110.00 110.00 116.85 +2.94 73 1 200 -1
30JUL26 520.00 P 123.25 123.25 123.25 126.32 +3.07 75 1 135 0
30JUL26 530.00 P 129.00 129.00 129.00 135.92 +3.19 78 1 1,341 0
30JUL26 540.00 P 0.00 0.00 0.00 145.56 +3.42 80 0 186 0
30JUL26 550.00 P 0.00 0.00 0.00 155.50 +4.04 83 0 259 0
30JUL26 560.00 P 0.00 0.00 0.00 165.47 +3.96 86 0 33 0
30JUL26 570.00 P 0.00 0.00 0.00 175.47 +4.35 89 0 88 0
30JUL26 580.00 P 0.00 0.00 0.00 185.57 +5.06 92 0 91 0
30JUL26 590.00 P 0.00 0.00 0.00 195.71 +5.30 96 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 205.91 +5.63 100 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 216.14 +6.77 103 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 226.29 +7.00 107 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 236.56 +6.27 110 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 245.67 +5.34 110 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 255.99 +5.34 113 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 266.27 +5.71 117 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 275.36 +5.49 116 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 285.76 +3.79 120 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 295.69 +5.69 122 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 305.64 +5.90 124 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 315.54 +5.88 126 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 325.34 +5.83 127 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 335.41 +5.18 130 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 344.65 +5.21 128 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 355.28 +5.23 133 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 365.24 +5.02 135 0 0 0
28AUG26 310.00 P 12.27 12.27 12.27 8.19 - 63 15 15 -
28AUG26 320.00 P 0.00 0.00 0.00 10.40 - 63 0 0 -
28AUG26 330.00 P 0.00 0.00 0.00 13.02 - 63 0 0 -
28AUG26 340.00 P 15.68 15.68 15.68 15.89 +0.21 63 1 16 +1
28AUG26 350.00 P 20.72 20.72 20.61 19.38 +0.36 63 19 34 +1
28AUG26 360.00 P 0.00 0.00 0.00 22.98 +0.36 63 0 16 0
28AUG26 370.00 P 0.00 0.00 0.00 27.36 +0.56 64 0 15 0
28AUG26 380.00 P 0.00 0.00 0.00 31.78 +0.59 64 0 63 0
28AUG26 390.00 P 38.76 41.20 38.76 36.97 +0.79 64 28 26 -13
28AUG26 400.00 P 41.40 46.78 41.40 42.18 +0.80 64 65 15,146 -7
28AUG26 410.00 P 46.97 48.05 46.97 48.18 +1.09 64 52 98 +15
28AUG26 420.00 P 0.00 0.00 0.00 54.20 +1.09 65 0 205 0
28AUG26 430.00 P 0.00 0.00 0.00 60.84 +1.41 65 0 307 0
28AUG26 440.00 P 0.00 0.00 0.00 67.64 +1.41 65 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 74.82 +1.76 66 0 545 0
28AUG26 460.00 P 0.00 0.00 0.00 82.34 +1.76 66 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 89.94 +1.83 66 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 98.10 +2.12 67 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 106.27 +2.12 68 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 114.74 +2.40 68 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 123.45 +2.46 69 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 132.18 +2.47 70 0 156 0
28AUG26 530.00 P 140.00 140.00 140.00 141.28 +2.78 71 2 133 +2
28AUG26 540.00 P 0.00 0.00 0.00 150.45 +2.79 72 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 159.66 +2.83 73 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 169.17 +3.08 75 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 178.70 +3.09 76 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 188.26 +3.12 77 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 198.05 +3.33 79 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 207.85 +3.34 81 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 217.69 +3.37 83 0 21 0
28AUG26 620.00 P 0.00 0.00 0.00 227.66 +3.51 85 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 237.66 +3.54 87 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 247.69 +3.57 89 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 257.79 +3.64 92 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 267.94 +3.89 94 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 278.11 +4.63 96 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 288.30 +3.77 99 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 13.53 - 63 0 0 -
29SEP26 320.00 P 0.00 0.00 0.00 16.48 - 63 0 0 -
29SEP26 330.00 P 0.00 0.00 0.00 19.45 - 63 0 0 -
29SEP26 340.00 P 26.75 26.75 26.75 23.13 +1.82 63 1 3 +1
29SEP26 350.00 P 31.22 31.22 30.49 26.81 +1.83 63 13 17 +13
29SEP26 360.00 P 35.48 35.48 34.73 31.15 +2.18 63 9 25 +9
29SEP26 370.00 P 0.00 0.00 0.00 35.63 +2.20 63 0 75 0
29SEP26 380.00 P 0.00 0.00 0.00 40.51 +2.54 64 0 66 0
29SEP26 390.00 P 0.00 0.00 0.00 45.80 +2.56 64 0 67 0
29SEP26 400.00 P 51.94 52.60 51.94 51.11 +2.59 64 45 185 +45
29SEP26 410.00 P 56.01 57.32 56.01 57.19 +2.90 64 75 76 +32
29SEP26 420.00 P 69.00 69.00 67.55 63.30 +2.92 64 46 142 +45
29SEP26 430.00 P 0.00 0.00 0.00 69.67 +3.18 65 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 76.55 +3.22 65 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 83.44 +3.24 65 0 64 0
29SEP26 460.00 P 0.00 0.00 0.00 90.67 +3.46 65 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 98.26 +3.48 66 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 105.87 +3.50 66 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 113.77 +3.68 67 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 121.99 +3.69 67 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 130.23 +3.70 67 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 138.60 +3.81 68 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 147.36 +3.84 69 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 156.13 +3.84 69 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 164.93 +3.86 70 0 911 0
29SEP26 560.00 P 173.00 175.05 173.00 174.04 +3.93 71 17 27 +13
29SEP26 570.00 P 0.00 0.00 0.00 183.25 +3.94 72 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 192.48 +3.95 73 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 201.76 +3.97 73 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 211.31 +3.99 74 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 220.87 +3.99 75 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 230.46 +3.99 77 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 240.11 +4.01 78 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 249.93 +4.01 79 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 259.76 +4.00 81 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 269.62 +4.00 82 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 279.51 +4.00 84 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 289.52 +3.99 85 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 299.56 +3.99 87 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 309.61 +3.98 89 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 319.69 +3.98 90 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 329.82 +3.97 92 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 340.00 +3.97 94 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 350.19 +3.96 96 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 360.40 +3.94 97 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 370.64 +3.94 99 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 380.90 +3.92 101 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 391.19 +5.07 103 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 401.49 +5.42 105 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 411.79 +5.97 107 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 420.46 +4.78 105 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 431.79 +5.89 109 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 442.32 +7.03 112 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 449.94 +4.31 108 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 462.07 +6.83 114 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 469.80 +4.65 110 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 479.59 +4.30 111 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 490.17 +5.25 113 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 502.09 +4.37 118 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 510.50 +3.84 116 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 520.50 +5.00 117 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 530.50 +4.50 119 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 540.00 +4.00 119 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 550.50 +5.00 121 0 0 0
30DEC26 310.00 P 28.21 28.21 27.98 26.61 - 58 16 16 -
30DEC26 320.00 P 31.81 31.81 31.53 30.40 - 58 30 30 -
30DEC26 330.00 P 0.00 0.00 0.00 34.58 - 58 0 0 -
30DEC26 340.00 P 0.00 0.00 0.00 39.15 +2.18 58 0 83 0
30DEC26 350.00 P 44.29 44.32 44.16 43.74 +2.20 58 17 158 +17
30DEC26 360.00 P 48.90 48.90 48.90 48.87 +2.54 58 1 84 +1
30DEC26 370.00 P 0.00 0.00 0.00 54.26 +2.56 59 0 15 0
30DEC26 380.00 P 0.00 0.00 0.00 59.66 +2.58 59 0 21 0
30DEC26 390.00 P 0.00 0.00 0.00 65.55 +2.90 59 0 21 0
30DEC26 400.00 P 0.00 0.00 0.00 71.74 +2.92 59 0 85 0
30DEC26 410.00 P 0.00 0.00 0.00 77.94 +2.94 59 0 37 0
30DEC26 420.00 P 0.00 0.00 0.00 84.37 +3.17 59 0 208 0
30DEC26 430.00 P 0.00 0.00 0.00 91.32 +3.24 60 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 98.27 +3.25 60 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 105.24 +3.28 60 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 112.67 +3.50 60 0 20 0
30DEC26 470.00 P 0.00 0.00 0.00 120.31 +3.52 60 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 127.95 +3.53 61 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 135.61 +3.55 61 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 143.72 +3.71 61 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 151.96 +3.73 62 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 160.21 +3.74 62 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 168.47 +3.76 62 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 176.99 +3.87 62 0 30 0
30DEC26 550.00 P 182.50 182.50 182.50 185.74 +3.89 63 1 26 +1
30DEC26 560.00 P 0.00 0.00 0.00 194.49 +3.90 64 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 203.25 +3.91 64 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 212.02 +3.92 64 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 221.14 +3.99 65 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 230.29 +3.99 65 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 239.45 +4.00 66 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 248.62 +4.01 67 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 257.81 +4.02 67 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 267.24 +5.34 68 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 276.71 +4.42 68 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 286.19 +4.64 69 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 295.67 +6.12 69 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 305.16 +4.58 70 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 314.75 +5.06 71 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 324.46 +4.32 72 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 333.75 +4.33 72 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 343.26 +5.87 73 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 352.73 +5.83 73 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 362.23 +5.72 74 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 371.91 +4.43 74 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 381.46 +5.75 75 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 391.88 +6.77 76 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 399.67 +4.26 74 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 411.15 +6.78 77 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 419.01 +5.02 75 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 428.68 +3.36 76 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 438.37 +3.52 76 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 448.07 +3.24 77 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 459.59 +5.30 80 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 467.48 +4.08 78 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 477.22 +3.54 78 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 486.96 +3.55 79 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 498.56 +6.77 83 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 507.94 +4.78 83 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 517.50 +5.00 83 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 528.00 +7.00 84 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 538.00 +5.50 85 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 547.00 +2.50 84 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 556.50 +2.50 84 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 34.56 - 56 0 0 -
30MAR27 320.00 P 0.00 0.00 0.00 38.79 - 56 0 0 -
30MAR27 330.00 P 0.00 0.00 0.00 43.46 - 56 0 0 -
30MAR27 340.00 P 0.00 0.00 0.00 48.15 +0.42 56 0 0 0
30MAR27 350.00 P 45.00 53.00 45.00 53.01 +0.56 56 2 2 +2
30MAR27 360.00 P 0.00 0.00 0.00 58.49 +0.64 57 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 63.99 +0.64 57 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 69.51 +0.63 57 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 75.52 +0.91 57 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 81.81 +0.91 57 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 88.11 +0.90 57 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 94.45 +0.91 57 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 101.28 +1.22 57 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 108.32 +1.21 58 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 115.38 +1.21 58 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 122.46 +1.21 58 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 129.80 +1.44 58 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 137.53 +1.56 58 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 145.26 +1.55 58 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 153.02 +1.56 59 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 160.80 +1.56 59 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 168.91 +1.86 59 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 177.24 +1.95 59 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 185.58 +2.17 60 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 193.93 +2.21 60 0 3 0
30MAR27 560.00 P 201.97 202.03 201.70 202.31 +1.93 60 31 31 +30
30MAR27 570.00 P 0.00 0.00 0.00 210.85 +2.08 60 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 219.67 +2.27 61 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 228.50 +2.27 61 0 0 0
30MAR27 600.00 P 241.72 241.72 241.72 237.35 +2.29 62 1 44 0
30MAR27 610.00 P 0.00 0.00 0.00 246.21 +2.29 62 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 255.09 +2.30 62 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 264.16 +2.48 62 0 48 0
30MAR27 640.00 P 270.77 270.77 270.77 273.38 +2.61 63 1 48 0
30MAR27 650.00 P 0.00 0.00 0.00 282.61 +3.16 63 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 291.86 +2.97 64 0 0 0
30MAR27 670.00 P 298.48 298.48 298.48 301.12 +2.64 64 1 1 0
30MAR27 680.00 P 306.87 306.87 306.87 310.39 +3.52 65 1 1 0
30MAR27 690.00 P 317.02 317.02 317.02 319.71 +2.69 65 2 2 0
30MAR27 700.00 P 0.00 0.00 0.00 329.24 +4.27 66 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 338.78 +4.49 66 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 348.03 +4.59 66 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 357.35 +3.29 67 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 366.98 +4.83 67 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 376.37 +3.94 68 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 385.77 +4.12 68 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 395.06 +3.56 68 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 405.49 +4.75 70 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 414.98 +5.07 70 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 424.57 +5.19 71 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 434.03 +5.01 71 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 43.80 - 57 0 0 -
29JUN27 320.00 P 0.00 0.00 0.00 48.59 - 57 0 0 -
29JUN27 330.00 P 0.00 0.00 0.00 53.40 - 57 0 0 -
29JUN27 340.00 P 0.00 0.00 0.00 58.24 +0.76 57 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 63.66 +1.00 57 0 3 0
29JUN27 360.00 P 0.00 0.00 0.00 69.27 +1.00 57 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 74.90 +1.00 58 0 3 0
29JUN27 380.00 P 0.00 0.00 0.00 80.56 +1.01 58 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 86.69 +1.28 58 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 93.09 +1.28 58 0 9 0
29JUN27 410.00 P 0.00 0.00 0.00 99.51 +1.28 58 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 105.95 +1.29 58 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 112.45 +1.32 58 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 119.58 +1.59 58 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 126.74 +1.60 58 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 133.91 +1.60 59 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 141.11 +1.61 59 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 148.34 +1.62 59 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 156.05 +1.92 59 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 163.88 +1.92 59 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 171.73 +1.93 59 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 179.59 +1.93 59 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 187.48 +1.95 60 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 195.42 +1.98 60 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 203.82 +2.26 60 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 212.23 +2.26 60 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 220.67 +2.27 61 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 229.12 +2.28 61 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 237.59 +2.29 61 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 246.09 +2.30 61 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 254.80 +2.50 61 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 263.70 +2.59 62 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 272.61 +2.59 62 0 0 0
TOTAL PUT 1,860 52,095 +864
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$ 49.44
26JUN26 39.00 C 0.00 0.00 0.00 10.45 - 118 0 0 -
26JUN26 40.00 C 0.00 0.00 0.00 9.45 - 106 0 0 -
26JUN26 41.00 C 0.00 0.00 0.00 8.45 +1.11 94 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 7.45 +1.09 83 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 6.45 +1.06 71 0 0 0
26JUN26 44.00 C 0.00 0.00 0.00 5.45 +0.99 60 0 0 0
26JUN26 45.00 C 5.00 5.00 4.25 4.46 +0.87 60 10 9 -7
26JUN26 46.00 C 0.00 0.00 0.00 3.49 +0.68 59 0 0 0
26JUN26 47.00 C 2.11 2.11 2.09 2.57 +0.45 58 30 123 +30
26JUN26 48.00 C 1.57 1.77 1.47 1.77 +0.28 59 207 191 +137
26JUN26 49.00 C 1.20 1.20 0.93 1.10 +0.09 59 450 450 +411
26JUN26 50.00 C 0.77 0.77 0.44 0.58 -0.09 56 288 325 +85
26JUN26 52.50 C 0.27 0.32 0.08 0.08 -0.13 57 50 158 +43
26JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.04 63 0 50 0
26JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.45 - 0 0 0 -
29JUN26 40.00 C 0.00 0.00 0.00 9.49 +1.14 88 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 8.46 +1.10 60 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 7.46 +1.07 53 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 6.46 +1.01 45 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 5.47 +0.93 45 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 4.49 +0.79 44 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 3.54 +0.61 43 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 2.66 +0.39 43 0 45 0
29JUN26 48.00 C 1.40 1.67 1.40 1.93 +0.27 45 351 426 +351
29JUN26 49.00 C 0.98 1.25 0.98 1.25 +0.05 43 936 726 +656
29JUN26 50.00 C 0.61 0.85 0.61 0.74 -0.10 42 991 633 +179
29JUN26 52.50 C 0.25 0.47 0.17 0.16 -0.14 43 405 546 +300
29JUN26 55.00 C 0.05 0.05 0.05 0.02 -0.07 44 23 958 +23
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 3,209 0
29JUN26 60.00 C 0.05 0.05 0.05 0.01 0.00 67 20 4,632 -15
29JUN26 62.50 C 0.03 0.03 0.03 0.01 0.00 79 2 3,933 -2
29JUN26 65.00 C 0.03 0.03 0.03 0.01 0.00 91 10 14,503 -10
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 102 0 2,310 0
29JUN26 70.00 C 0.02 0.04 0.02 0.01 0.00 112 30 5,515 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 122 0 4,802 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2,225 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 140 0 2,207 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 149 0 7,109 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 157 0 989 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 166 0 912 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 173 0 2,211 0
29JUN26 90.00 C 0.01 0.01 0.01 0.01 0.00 181 24 1,595 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 188 0 537 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 195 0 892 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 202 0 749 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 209 0 853 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 215 0 1,332 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 221 0 349 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 227 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 233 0 235 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 239 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 244 0 190 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 250 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 255 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 260 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 266 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 270 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 275 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 280 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 285 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 289 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 294 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 298 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 311 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 319 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 323 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 326 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 330 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 351 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 355 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 358 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 361 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 364 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 368 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 371 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 374 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 377 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 380 0 48 0
03JUL26 39.00 C 0.00 0.00 0.00 10.50 - 72 0 0 -
03JUL26 40.00 C 0.00 0.00 0.00 9.49 - 61 0 0 -
03JUL26 41.00 C 0.00 0.00 0.00 8.48 +1.02 50 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 7.50 +0.96 51 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 6.53 +0.88 51 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 5.59 +0.77 51 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 4.69 +0.64 50 0 0 0
03JUL26 46.00 C 0.00 0.00 0.00 3.85 +0.51 51 0 0 0
03JUL26 47.00 C 0.00 0.00 0.00 3.08 +0.34 50 0 0 0
03JUL26 48.00 C 2.35 2.35 2.35 2.42 +0.28 51 5 10 +5
03JUL26 49.00 C 1.77 1.77 1.69 1.82 +0.17 50 80 80 +65
03JUL26 50.00 C 1.51 1.51 1.44 1.33 +0.04 50 30 30 +30
03JUL26 52.50 C 0.62 0.66 0.52 0.55 -0.08 51 85 120 +85
03JUL26 55.00 C 0.30 0.46 0.21 0.18 -0.10 50 155 519 +155
03JUL26 57.50 C 0.00 0.00 0.00 0.05 -0.06 50 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 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 83 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 98 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 11.04 - 63 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 10.00 - 57 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 8.91 +0.85 48 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.05 +0.78 48 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.23 +0.72 48 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.45 +0.65 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.71 +0.68 48 0 3 0
30JUL26 46.00 C 0.00 0.00 0.00 5.03 +0.50 48 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 4.45 +0.44 49 0 15 0
30JUL26 48.00 C 4.09 4.09 3.75 3.88 +0.43 49 60 75 +60
30JUL26 49.00 C 3.76 3.76 3.14 3.31 +0.34 48 33 33 +18
30JUL26 50.00 C 3.00 3.00 2.82 2.83 +0.27 48 84 111 +43
30JUL26 52.50 C 1.89 1.89 1.79 1.85 +0.12 48 75 866 0
30JUL26 55.00 C 1.19 1.24 1.16 1.21 +0.06 49 262 805 +262
30JUL26 57.50 C 0.80 0.81 0.76 0.74 +0.01 49 64 701 +17
30JUL26 60.00 C 0.59 0.59 0.47 0.44 -0.01 49 36 944 +26
30JUL26 62.50 C 0.37 0.40 0.36 0.25 -0.02 49 60 1,064 +60
30JUL26 65.00 C 0.28 0.28 0.23 0.14 -0.02 49 60 1,198 +15
30JUL26 67.50 C 0.23 0.23 0.23 0.08 -0.01 49 6 756 0
30JUL26 70.00 C 0.12 0.12 0.12 0.04 -0.01 49 18 745 -12
30JUL26 72.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 1,002 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 547 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 581 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 436 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 105 0
28AUG26 39.00 C 0.00 0.00 0.00 11.35 - 53 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 10.52 - 53 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 9.68 +0.72 52 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.91 +0.73 51 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.17 +0.67 51 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.48 +0.62 51 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 6.83 +0.57 51 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 6.21 +0.51 51 0 15 0
28AUG26 47.00 C 5.56 5.56 5.56 5.68 +0.46 52 59 74 +59
28AUG26 48.00 C 5.43 5.43 4.95 5.15 +0.44 52 30 60 +30
28AUG26 49.00 C 4.89 4.89 4.58 4.64 +0.39 51 30 86 +15
28AUG26 50.00 C 4.12 4.12 4.12 4.16 +0.33 51 15 15 0
28AUG26 52.50 C 3.12 3.15 3.12 3.17 +0.24 51 48 194 +42
28AUG26 55.00 C 0.00 0.00 0.00 2.42 +0.17 52 0 86 0
28AUG26 57.50 C 1.92 1.92 1.76 1.78 +0.11 52 59 439 +30
28AUG26 60.00 C 1.31 1.40 1.31 1.29 +0.07 52 45 773 +30
28AUG26 62.50 C 1.04 1.04 1.03 0.93 +0.04 52 35 502 0
28AUG26 65.00 C 0.00 0.00 0.00 0.66 +0.02 52 0 1,029 0
28AUG26 67.50 C 0.00 0.00 0.00 0.46 0.00 51 0 308 0
28AUG26 70.00 C 0.00 0.00 0.00 0.32 0.00 51 0 579 0
28AUG26 72.50 C 0.38 0.38 0.38 0.22 -0.01 51 15 560 0
28AUG26 75.00 C 0.00 0.00 0.00 0.15 -0.01 51 0 675 0
28AUG26 77.50 C 0.23 0.24 0.23 0.11 0.00 52 124 293 +43
28AUG26 80.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 284 0
28AUG26 82.50 C 0.00 0.00 0.00 0.05 -0.01 52 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.04 0.00 53 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 0.00 53 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.02 0.00 53 0 303 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 41 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 66 0
29SEP26 39.00 C 0.00 0.00 0.00 11.94 - 53 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 11.06 +0.72 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.26 +0.71 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.60 +0.74 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.89 +0.65 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.28 +0.64 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.67 +0.61 50 0 50 0
29SEP26 46.00 C 0.00 0.00 0.00 7.09 +0.61 50 0 36 0
29SEP26 47.00 C 6.34 6.34 6.33 6.64 +0.57 52 24 99 +24
29SEP26 48.00 C 6.27 6.27 6.11 6.05 +0.48 51 30 105 +30
29SEP26 49.00 C 5.78 5.78 5.42 5.58 +0.46 51 60 249 +60
29SEP26 50.00 C 5.29 5.32 4.85 5.12 +0.41 51 90 314 +90
29SEP26 52.50 C 0.00 0.00 0.00 4.10 +0.31 51 0 353 0
29SEP26 55.00 C 3.20 3.20 3.18 3.28 +0.24 51 90 500 +75
29SEP26 57.50 C 2.51 2.51 2.51 2.62 +0.20 51 15 3,160 +5
29SEP26 60.00 C 2.17 2.17 2.00 2.06 +0.16 51 225 488 +174
29SEP26 62.50 C 1.84 1.84 1.59 1.60 +0.12 51 255 658 +189
29SEP26 65.00 C 1.37 1.37 1.29 1.24 +0.09 51 136 1,106 +16
29SEP26 67.50 C 0.00 0.00 0.00 0.95 +0.07 51 0 676 0
29SEP26 70.00 C 0.00 0.00 0.00 0.73 +0.05 51 0 614 0
29SEP26 72.50 C 0.00 0.00 0.00 0.55 +0.03 51 0 1,494 0
29SEP26 75.00 C 0.00 0.00 0.00 0.42 +0.02 51 0 1,333 0
29SEP26 77.50 C 0.00 0.00 0.00 0.32 +0.02 51 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.24 +0.01 51 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.18 +0.01 51 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.14 +0.01 51 0 114 0
29SEP26 87.50 C 0.00 0.00 0.00 0.10 0.00 51 0 319 0
29SEP26 90.00 C 0.28 0.28 0.28 0.08 0.00 51 3 294 -3
29SEP26 92.50 C 0.00 0.00 0.00 0.06 0.00 51 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.05 0.00 52 0 113 0
29SEP26 97.50 C 0.00 0.00 0.00 0.04 0.00 52 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.03 0.00 52 0 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 0.00 51 0 582 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 140 0
30DEC26 39.00 C 0.00 0.00 0.00 13.40 - 51 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 12.71 - 51 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 12.04 +0.54 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.38 +0.45 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.79 +0.66 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.20 +0.44 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.63 +0.61 50 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 9.09 +0.65 50 0 139 0
30DEC26 47.00 C 8.32 8.32 8.32 8.68 +0.61 51 15 105 +15
30DEC26 48.00 C 8.42 8.42 8.05 8.16 +0.51 50 30 75 +30
30DEC26 49.00 C 0.00 0.00 0.00 7.75 +0.54 51 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 7.31 +0.51 51 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 6.30 +0.45 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.42 +0.35 51 0 576 0
30DEC26 57.50 C 0.00 0.00 0.00 4.66 +0.31 51 0 364 0
30DEC26 60.00 C 0.00 0.00 0.00 4.02 +0.28 51 0 700 0
30DEC26 62.50 C 3.35 3.35 3.35 3.46 +0.27 51 15 788 +15
30DEC26 65.00 C 0.00 0.00 0.00 2.95 +0.23 51 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 2.52 +0.20 51 0 907 0
30DEC26 70.00 C 2.21 2.21 2.21 2.14 +0.17 51 15 603 +7
30DEC26 72.50 C 1.95 1.95 1.95 1.82 +0.15 51 50 919 +50
30DEC26 75.00 C 1.64 1.71 1.63 1.54 +0.12 51 110 908 0
30DEC26 77.50 C 0.00 0.00 0.00 1.31 +0.10 51 0 232 0
30DEC26 80.00 C 1.30 1.40 1.30 1.11 +0.09 51 205 803 +163
30DEC26 82.50 C 1.15 1.15 1.14 0.94 +0.07 51 30 499 +15
30DEC26 85.00 C 1.03 1.03 1.01 0.80 +0.06 51 65 158 +54
30DEC26 87.50 C 0.00 0.00 0.00 0.68 +0.06 51 0 85 0
30DEC26 90.00 C 0.95 0.95 0.95 0.57 +0.04 51 1 161 -1
30DEC26 92.50 C 0.00 0.00 0.00 0.49 +0.04 51 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.41 +0.03 51 0 145 0
30DEC26 97.50 C 0.64 0.64 0.64 0.35 +0.03 51 15 14 -12
30DEC26 100.00 C 0.59 0.59 0.59 0.30 +0.03 51 15 51 +9
30MAR27 39.00 C 0.00 0.00 0.00 14.68 - 51 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 14.03 - 51 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 13.44 +0.59 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.78 +0.47 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.37 +0.61 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.67 +0.46 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.28 +0.58 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.77 +0.74 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.22 +0.54 50 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 9.87 +0.63 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.41 +0.60 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.99 +0.58 51 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 7.98 +0.50 51 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 7.09 +0.46 51 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 6.31 +0.38 51 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 5.61 +0.34 51 0 76 0
30MAR27 62.50 C 0.00 0.00 0.00 5.00 +0.33 51 0 115 0
30MAR27 65.00 C 0.00 0.00 0.00 4.46 +0.33 51 0 274 0
30MAR27 67.50 C 3.89 3.89 3.89 3.95 +0.30 51 45 305 +30
30MAR27 70.00 C 0.00 0.00 0.00 3.50 +0.27 51 0 97 0
30MAR27 72.50 C 3.11 3.11 3.11 3.10 +0.24 51 45 154 +45
30MAR27 75.00 C 0.00 0.00 0.00 2.75 +0.22 51 0 472 0
30MAR27 77.50 C 0.00 0.00 0.00 2.43 +0.24 51 0 113 0
30MAR27 80.00 C 0.00 0.00 0.00 2.15 +0.17 51 0 55 0
30MAR27 82.50 C 0.00 0.00 0.00 1.91 +0.16 51 0 275 0
30MAR27 85.00 C 1.86 1.86 1.86 1.69 +0.14 51 32 282 +32
30MAR27 87.50 C 1.77 1.77 1.77 1.50 +0.13 51 1 172 0
30MAR27 90.00 C 1.56 1.56 1.56 1.33 +0.11 50 50 210 +50
30MAR27 92.50 C 0.00 0.00 0.00 1.18 +0.10 50 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 1.04 +0.08 50 0 78 0
30MAR27 97.50 C 1.22 1.22 1.22 0.93 +0.08 50 15 130 +15
30MAR27 100.00 C 0.00 0.00 0.00 0.80 +0.05 50 0 289 0
29JUN27 39.00 C 0.00 0.00 0.00 15.62 - 50 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 15.04 - 50 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 14.48 +0.73 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.93 +0.70 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.41 +0.68 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.90 +0.66 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.41 +0.64 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.12 +0.81 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.66 +0.70 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.29 +0.64 51 0 2 0
29JUN27 49.00 C 0.00 0.00 0.00 10.86 +0.63 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.34 +0.51 50 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 9.45 +0.55 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 8.57 +0.43 51 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 7.81 +0.50 51 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 7.05 +0.42 51 0 11 0
29JUN27 62.50 C 0.00 0.00 0.00 6.40 +0.38 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 5.79 +0.33 51 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 5.24 +0.30 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.75 +0.27 50 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 4.30 +0.25 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.89 +0.22 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 3.53 +0.27 50 0 45 0
29JUN27 80.00 C 0.00 0.00 0.00 3.20 +0.18 50 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 2.90 +0.17 50 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 2.63 +0.15 50 0 93 0
TOTAL CALL 7,082 128,105 +4,436
26JUN26 39.00 P 0.00 0.00 0.00 0.01 - 131 0 0 -
26JUN26 40.00 P 0.00 0.00 0.00 0.01 - 119 0 0 -
26JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.02 94 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.06 81 0 0 0
26JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.13 70 0 15 0
26JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.25 58 0 15 0
26JUN26 46.00 P 0.22 0.25 0.17 0.04 -0.44 58 120 120 +115
26JUN26 47.00 P 0.37 0.37 0.20 0.12 -0.66 58 75 47 +45
26JUN26 48.00 P 0.73 0.73 0.31 0.31 -0.89 58 336 148 +54
26JUN26 49.00 P 1.16 1.16 0.72 0.62 -1.09 56 1,023 579 +516
26JUN26 50.00 P 1.47 1.75 1.24 1.13 -1.30 56 201 326 +51
26JUN26 52.50 P 3.29 3.29 3.29 3.15 -1.22 60 15 15 +15
26JUN26 55.00 P 0.00 0.00 0.00 5.56 -1.16 0 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 8.06 -1.37 0 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 10.56 -1.12 0 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 13.06 -1.12 0 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 15.56 -1.12 0 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 18.06 -1.12 0 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 20.56 -1.12 0 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 23.06 -1.12 0 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 25.56 -1.12 0 0 0 0
26JUN26 77.50 P 0.00 0.00 0.00 28.06 -1.12 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.04 59 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.10 51 0 55 0
29JUN26 44.00 P 0.05 0.05 0.05 0.01 -0.19 44 15 121 +13
29JUN26 45.00 P 0.18 0.18 0.18 0.03 -0.34 43 15 283 0
29JUN26 46.00 P 0.41 0.43 0.27 0.09 -0.51 44 105 1,052 +75
29JUN26 47.00 P 0.61 0.61 0.34 0.21 -0.73 44 112 1,015 +52
29JUN26 48.00 P 0.84 0.89 0.59 0.44 -0.92 44 306 385 +115
29JUN26 49.00 P 1.35 1.35 0.79 0.79 -1.08 43 1,174 2,085 +823
29JUN26 50.00 P 2.12 2.12 1.23 1.28 -1.25 42 989 2,703 -128
29JUN26 52.50 P 3.37 4.10 3.37 3.20 -1.26 43 17 1,689 -1
29JUN26 55.00 P 6.30 6.30 6.30 5.57 -1.18 44 2 4,662 0
29JUN26 57.50 P 9.29 9.29 8.33 8.21 -1.22 86 4 2,333 0
29JUN26 60.00 P 11.00 11.26 11.00 10.73 -1.30 107 28 3,292 0
29JUN26 62.50 P 13.23 13.23 13.23 13.06 -1.29 0 8 1,612 -2,166
29JUN26 65.00 P 0.00 0.00 0.00 15.73 -1.22 140 0 11,526 -1,499
29JUN26 67.50 P 0.00 0.00 0.00 18.18 -1.19 147 0 1,936 -701
29JUN26 70.00 P 20.80 20.80 20.80 20.56 -1.30 0 681 831 -651
29JUN26 72.50 P 0.00 0.00 0.00 23.23 -1.14 183 0 2,679 -241
29JUN26 75.00 P 26.68 26.68 26.68 26.33 -0.35 266 2 81 0
29JUN26 77.50 P 0.00 0.00 0.00 28.06 -1.30 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.56 -1.30 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 33.06 -1.32 0 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 35.56 -1.12 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.06 -1.37 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 40.56 -1.12 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 43.06 -1.12 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 45.56 -1.12 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 48.06 -1.12 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 50.56 -1.12 0 0 23 0
29JUN26 102.50 P 0.00 0.00 0.00 53.06 -1.27 0 0 750 0
29JUN26 105.00 P 0.00 0.00 0.00 55.56 -1.39 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 58.06 -1.35 0 0 240 0
29JUN26 110.00 P 0.00 0.00 0.00 60.56 -1.39 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 63.06 -1.32 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 65.56 -1.37 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 68.06 -1.36 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 70.56 -1.36 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 73.06 -1.12 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 75.56 -1.12 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 78.06 -1.12 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 80.56 -1.12 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 83.06 -1.12 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 85.56 -1.12 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 88.06 -1.12 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 90.56 -1.12 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 93.06 -1.12 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 95.56 -1.12 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 98.06 -1.12 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 100.56 -1.12 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 103.06 -1.12 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 105.56 -1.12 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 108.06 -1.12 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 110.56 -1.12 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 113.06 -1.12 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 115.56 -1.12 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 118.06 -1.12 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 120.56 -1.12 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 123.06 -1.12 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 125.56 -1.12 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 128.06 -1.12 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 130.56 -1.12 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 133.06 -1.12 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 135.56 -1.12 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 138.06 -1.12 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 140.56 -1.12 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 143.06 -1.12 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 145.56 -1.12 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 148.06 -1.12 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 150.56 -1.12 0 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
03JUL26 40.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
03JUL26 41.00 P 0.00 0.00 0.00 0.02 -0.09 55 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 0.03 -0.16 51 0 0 0
03JUL26 43.00 P 0.00 0.00 0.00 0.06 -0.25 51 0 0 0
03JUL26 44.00 P 0.41 0.41 0.30 0.12 -0.36 51 75 75 +75
03JUL26 45.00 P 0.60 0.60 0.60 0.22 -0.50 51 15 31 0
03JUL26 46.00 P 0.84 0.84 0.55 0.39 -0.63 51 60 92 +60
03JUL26 47.00 P 1.16 1.16 0.78 0.62 -0.77 51 30 30 +30
03JUL26 48.00 P 1.11 1.12 1.11 0.94 -0.89 51 65 93 +65
03JUL26 49.00 P 1.54 1.54 1.50 1.34 -0.96 50 30 30 0
03JUL26 50.00 P 2.40 2.44 2.01 1.85 -1.07 50 97 135 +75
03JUL26 52.50 P 3.98 3.98 3.98 3.58 -1.19 51 8 30 0
03JUL26 55.00 P 0.00 0.00 0.00 5.71 -1.21 50 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 8.21 -1.22 65 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 10.73 -1.30 81 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 13.06 -1.29 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 15.73 -1.22 106 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 18.18 -1.19 111 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 20.56 -1.30 0 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 23.23 -1.14 138 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 26.33 -0.35 199 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 28.06 -1.30 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.17 - 48 0 0 -
30JUL26 40.00 P 0.46 0.46 0.46 0.25 - 48 15 15 -
30JUL26 41.00 P 0.56 0.56 0.56 0.36 -0.28 49 15 15 +15
30JUL26 42.00 P 0.75 0.75 0.72 0.51 -0.34 49 30 35 +30
30JUL26 43.00 P 0.86 0.86 0.86 0.69 -0.42 49 27 162 +24
30JUL26 44.00 P 1.24 1.24 1.08 0.91 -0.49 49 49 102 +5
30JUL26 45.00 P 1.52 1.53 1.23 1.18 -0.56 49 148 231 +73
30JUL26 46.00 P 1.72 1.72 1.72 1.51 -0.60 49 7 189 0
30JUL26 47.00 P 2.03 2.20 2.03 1.86 -0.68 49 30 166 -15
30JUL26 48.00 P 2.39 2.45 2.30 2.24 -0.76 48 74 301 +45
30JUL26 49.00 P 2.92 2.92 2.91 2.75 -0.79 49 30 214 -2
30JUL26 50.00 P 3.71 3.71 3.71 3.25 -0.98 48 15 816 +15
30JUL26 52.50 P 0.00 0.00 0.00 4.77 -1.01 48 0 763 0
30JUL26 55.00 P 0.00 0.00 0.00 6.81 -0.87 52 0 1,054 0
30JUL26 57.50 P 0.00 0.00 0.00 8.78 -1.14 51 0 2,033 0
30JUL26 60.00 P 11.00 11.00 11.00 11.20 -1.00 58 21 1,312 0
30JUL26 62.50 P 0.00 0.00 0.00 13.18 -1.40 47 0 1,293 0
30JUL26 65.00 P 0.00 0.00 0.00 15.73 -1.25 56 0 753 0
30JUL26 67.50 P 0.00 0.00 0.00 18.18 -1.19 59 0 328 0
30JUL26 70.00 P 20.69 20.84 20.68 20.89 -0.97 75 47 840 -1,035
30JUL26 72.50 P 0.00 0.00 0.00 23.23 -1.14 73 0 582 0
30JUL26 75.00 P 0.00 0.00 0.00 26.33 -0.35 102 0 482 -31
30JUL26 77.50 P 0.00 0.00 0.00 28.06 -1.30 0 0 26 0
30JUL26 80.00 P 0.00 0.00 0.00 30.56 -1.30 0 0 54 -5
30JUL26 82.50 P 0.00 0.00 0.00 33.06 -1.32 0 0 0 -24
30JUL26 85.00 P 0.00 0.00 0.00 35.56 -1.12 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 38.06 -1.37 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 40.56 -1.12 0 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 43.06 -1.12 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 45.56 -1.12 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 48.06 -1.12 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 50.56 -1.12 0 0 0 0
28AUG26 39.00 P 0.88 0.88 0.83 0.66 - 52 187 187 -
28AUG26 40.00 P 1.05 1.05 1.00 0.83 - 52 94 94 -
28AUG26 41.00 P 1.21 1.22 1.21 1.04 -0.37 52 30 45 +30
28AUG26 42.00 P 0.00 0.00 0.00 1.29 -0.40 52 0 30 0
28AUG26 43.00 P 0.00 0.00 0.00 1.56 -0.48 52 0 3 0
28AUG26 44.00 P 0.00 0.00 0.00 1.89 -0.50 52 0 44 0
28AUG26 45.00 P 0.00 0.00 0.00 2.23 -0.53 52 0 31 0
28AUG26 46.00 P 0.00 0.00 0.00 2.57 -0.61 51 0 256 0
28AUG26 47.00 P 3.26 3.26 3.26 3.01 -0.63 52 15 356 -9
28AUG26 48.00 P 3.88 3.88 3.56 3.45 -0.69 51 120 303 +90
28AUG26 49.00 P 4.32 4.32 4.06 3.90 -0.76 51 165 290 +92
28AUG26 50.00 P 4.88 4.91 4.88 4.46 -0.77 51 30 240 +30
28AUG26 52.50 P 6.20 6.30 5.97 5.95 -0.90 51 60 360 -15
28AUG26 55.00 P 0.00 0.00 0.00 7.77 -1.08 52 0 481 0
28AUG26 57.50 P 0.00 0.00 0.00 9.71 -1.10 53 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 11.85 -0.99 55 0 212 0
28AUG26 62.50 P 0.00 0.00 0.00 13.90 -1.13 54 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 16.19 -1.13 56 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 18.46 -1.27 55 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 20.89 -1.19 58 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 23.23 -1.16 57 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 26.33 -0.59 78 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 28.25 -1.11 65 0 126 -114
28AUG26 80.00 P 0.00 0.00 0.00 30.56 -1.30 0 0 102 0
28AUG26 82.50 P 0.00 0.00 0.00 33.06 -1.32 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 35.56 -1.12 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 38.06 -1.37 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 40.56 -1.12 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 43.06 -1.12 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 45.56 -1.12 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 48.06 -1.12 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 50.56 -1.12 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.13 - 51 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 1.35 -0.34 51 0 205 0
29SEP26 41.00 P 0.00 0.00 0.00 1.63 -0.35 51 0 52 0
29SEP26 42.00 P 0.00 0.00 0.00 1.91 -0.39 51 0 105 0
29SEP26 43.00 P 2.28 2.28 2.28 2.25 -0.40 51 15 64 +15
29SEP26 44.00 P 0.00 0.00 0.00 2.59 -0.44 51 0 32 0
29SEP26 45.00 P 0.00 0.00 0.00 2.95 -0.51 51 0 90 0
29SEP26 46.00 P 0.00 0.00 0.00 3.35 -0.55 51 0 230 0
29SEP26 47.00 P 3.79 3.79 3.79 3.79 -0.57 51 15 288 +15
29SEP26 48.00 P 0.00 0.00 0.00 4.25 -0.61 50 0 142 0
29SEP26 49.00 P 0.00 0.00 0.00 4.75 -0.65 50 0 5,945 0
29SEP26 50.00 P 5.43 5.43 5.43 5.28 -0.70 50 1 461 -1
29SEP26 52.50 P 6.98 6.98 6.82 6.76 -0.89 50 45 807 0
29SEP26 55.00 P 0.00 0.00 0.00 8.50 -0.91 51 0 1,186 0
29SEP26 57.50 P 10.22 10.61 10.22 10.29 -1.01 51 45 3,772 +30
29SEP26 60.00 P 0.00 0.00 0.00 12.42 -1.00 53 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 14.51 -0.95 54 0 3,829 0
29SEP26 65.00 P 0.00 0.00 0.00 16.56 -1.10 53 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 18.80 -1.12 53 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 21.22 -1.02 56 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 23.46 -1.13 54 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 26.33 -0.66 65 0 535 0
29SEP26 77.50 P 0.00 0.00 0.00 28.25 -1.16 56 0 534 0
29SEP26 80.00 P 0.00 0.00 0.00 30.67 -1.30 55 0 3,236 0
29SEP26 82.50 P 34.38 34.38 34.38 33.20 -1.18 60 2 339 -99
29SEP26 85.00 P 0.00 0.00 0.00 35.56 -1.12 0 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 38.06 -1.37 0 0 1,016 0
29SEP26 90.00 P 0.00 0.00 0.00 40.56 -1.12 0 0 264 -135
29SEP26 92.50 P 0.00 0.00 0.00 43.06 -1.12 0 0 626 -155
29SEP26 95.00 P 0.00 0.00 0.00 45.56 -1.12 0 0 155 -65
29SEP26 97.50 P 0.00 0.00 0.00 48.06 -1.12 0 0 0 -231
29SEP26 100.00 P 0.00 0.00 0.00 50.56 -1.12 0 0 0 -279
29SEP26 102.50 P 0.00 0.00 0.00 53.06 -1.27 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 55.56 -1.39 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 58.06 -1.35 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 60.56 -1.39 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 63.06 -1.32 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 65.56 -1.37 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 68.06 -1.36 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 70.56 -1.36 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 73.06 -1.12 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 75.56 -1.12 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 78.06 -1.12 0 0 0 0
30DEC26 39.00 P 2.60 2.60 2.51 2.39 - 51 45 45 -
30DEC26 40.00 P 0.00 0.00 0.00 2.71 - 51 0 0 -
30DEC26 41.00 P 3.10 3.10 3.10 3.05 -0.26 51 10 20 +10
30DEC26 42.00 P 0.00 0.00 0.00 3.39 -0.38 51 0 45 0
30DEC26 43.00 P 0.00 0.00 0.00 3.77 -0.40 51 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 4.17 -0.43 50 0 325 0
30DEC26 45.00 P 0.00 0.00 0.00 4.59 -0.40 50 0 70 0
30DEC26 46.00 P 0.00 0.00 0.00 5.03 -0.37 50 0 200 0
30DEC26 47.00 P 0.00 0.00 0.00 5.50 -0.53 50 0 67 0
30DEC26 48.00 P 0.00 0.00 0.00 6.00 -0.54 50 0 358 0
30DEC26 49.00 P 0.00 0.00 0.00 6.52 -0.57 50 0 220 0
30DEC26 50.00 P 0.00 0.00 0.00 7.07 -0.63 50 0 1,039 0
30DEC26 52.50 P 8.87 8.87 8.87 8.53 -0.73 50 15 1,410 0
30DEC26 55.00 P 10.52 10.58 10.52 10.17 -0.79 50 30 1,545 +30
30DEC26 57.50 P 12.21 12.21 12.02 11.91 -0.86 50 30 773 -15
30DEC26 60.00 P 0.00 0.00 0.00 13.92 -0.57 51 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 15.87 -0.60 52 0 375 0
30DEC26 65.00 P 0.00 0.00 0.00 17.91 -0.68 52 0 574 0
30DEC26 67.50 P 0.00 0.00 0.00 19.94 -0.70 52 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 22.11 -0.96 52 0 1,357 0
30DEC26 72.50 P 0.00 0.00 0.00 24.24 -0.78 52 0 666 0
30DEC26 75.00 P 0.00 0.00 0.00 26.54 -0.98 52 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 28.72 -1.22 51 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 30.97 -1.25 50 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 33.49 -1.07 52 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 35.86 -1.12 52 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 38.28 -1.15 53 0 42 0
30DEC26 90.00 P 0.00 0.00 0.00 40.75 -1.10 54 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 43.25 -1.07 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 45.65 -1.03 55 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.06 -1.12 0 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 50.56 -1.12 0 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 3.42 - 51 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 3.74 - 50 0 0 -
30MAR27 41.00 P 4.11 4.11 4.11 4.10 -0.31 50 15 15 +15
30MAR27 42.00 P 0.00 0.00 0.00 4.48 -0.34 50 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 4.89 -0.37 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.32 -0.39 50 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 5.76 -0.43 50 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 6.24 -0.44 50 0 77 0
30MAR27 47.00 P 0.00 0.00 0.00 6.72 -0.48 49 0 253 0
30MAR27 48.00 P 0.00 0.00 0.00 7.24 -0.50 49 0 276 0
30MAR27 49.00 P 0.00 0.00 0.00 7.77 -0.52 49 0 65 0
30MAR27 50.00 P 0.00 0.00 0.00 8.33 -0.48 49 0 177 0
30MAR27 52.50 P 0.00 0.00 0.00 9.79 -0.68 49 0 9,976 0
30MAR27 55.00 P 0.00 0.00 0.00 11.41 -0.71 49 0 135 0
30MAR27 57.50 P 0.00 0.00 0.00 13.13 -0.76 49 0 295 0
30MAR27 60.00 P 14.98 14.98 14.98 14.93 -0.74 49 15 364 0
30MAR27 62.50 P 0.00 0.00 0.00 16.93 -0.59 50 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 18.79 -0.72 50 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 20.76 -0.79 50 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 23.03 -0.61 51 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 24.94 -0.84 50 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 27.22 -0.79 51 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 29.44 -0.83 51 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 31.69 -1.05 51 0 217 0
30MAR27 82.50 P 0.00 0.00 0.00 33.96 -1.05 51 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 36.12 -1.10 49 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 38.43 -1.15 48 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 40.91 -1.05 50 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 43.30 -1.07 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 45.72 -1.08 50 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 48.16 -1.08 50 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 50.61 -1.10 50 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 4.15 - 50 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 4.66 - 51 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 4.98 -0.35 50 0 10 0
29JUN27 42.00 P 0.00 0.00 0.00 5.39 -0.38 50 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 5.82 -0.41 49 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.27 -0.42 49 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.74 -0.44 49 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 7.23 -0.46 49 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 7.73 -0.50 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.35 -0.42 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.80 -0.54 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.36 -0.56 49 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 10.82 -0.66 49 0 59 0
29JUN27 55.00 P 0.00 0.00 0.00 12.45 -0.67 49 0 52 0
29JUN27 57.50 P 0.00 0.00 0.00 14.15 -0.71 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 15.93 -0.76 49 0 95 0
29JUN27 62.50 P 0.00 0.00 0.00 17.79 -0.73 49 0 8 0
29JUN27 65.00 P 0.00 0.00 0.00 19.70 -0.76 49 0 11 0
29JUN27 67.50 P 0.00 0.00 0.00 21.65 -0.83 49 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 23.86 -0.64 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.74 -0.91 49 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 27.85 -0.96 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 30.03 -0.95 50 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 32.21 -0.96 50 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 34.43 -0.99 50 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 36.70 -1.00 50 0 3 0
TOTAL PUT 7,100 124,301 -4,874
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$ 22.92
29JUN26 6.50 C 0.00 0.00 0.00 16.42 +0.64 0 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 16.29 +0.76 582 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 16.13 +0.85 633 0 5 0
29JUN26 7.25 C 0.00 0.00 0.00 15.88 +0.85 615 0 1,029 0
29JUN26 7.50 C 0.00 0.00 0.00 15.52 +0.74 517 0 100 0
29JUN26 7.75 C 0.00 0.00 0.00 15.19 +0.66 388 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 14.92 +0.64 0 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 14.70 +0.67 389 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 14.46 +0.68 396 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 14.23 +0.55 411 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 14.05 +0.77 460 0 777 0
29JUN26 9.25 C 0.00 0.00 0.00 13.67 +0.49 0 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 13.42 +0.52 0 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 13.28 +0.75 411 0 367 0
29JUN26 10.00 C 0.00 0.00 0.00 12.98 +0.70 358 0 1,680 0
29JUN26 10.50 C 0.00 0.00 0.00 12.42 +0.64 0 0 2,561 0
29JUN26 11.00 C 0.00 0.00 0.00 11.92 +0.63 0 0 4,646 0
29JUN26 11.50 C 11.60 11.62 11.42 11.60 +0.81 375 300 1,715 0
29JUN26 12.00 C 0.00 0.00 0.00 10.92 +0.63 0 0 5,787 0
29JUN26 12.50 C 0.00 0.00 0.00 10.50 +0.71 284 0 982 0
29JUN26 13.00 C 0.00 0.00 0.00 9.93 +0.50 184 0 1,054 0
29JUN26 13.50 C 0.00 0.00 0.00 9.43 +0.64 172 0 855 0
29JUN26 14.00 C 8.73 8.73 8.73 9.04 +0.75 257 1 333 -1
29JUN26 14.50 C 8.50 8.50 8.50 8.56 +0.77 250 10 333 0
29JUN26 15.00 C 0.00 0.00 0.00 7.93 +0.64 138 0 155 0
29JUN26 15.50 C 0.00 0.00 0.00 7.53 +0.60 208 0 214 0
29JUN26 16.00 C 0.00 0.00 0.00 6.93 +0.64 117 0 304 0
29JUN26 16.50 C 0.00 0.00 0.00 6.54 +0.60 183 0 79 0
29JUN26 17.00 C 0.00 0.00 0.00 6.03 +0.74 166 0 593 0
29JUN26 17.50 C 0.00 0.00 0.00 5.50 +0.63 142 0 61 0
29JUN26 18.00 C 0.00 0.00 0.00 5.07 +0.65 151 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 4.46 +0.55 100 0 162 0
29JUN26 19.00 C 0.00 0.00 0.00 4.05 +0.64 119 0 738 0
29JUN26 19.50 C 0.00 0.00 0.00 3.45 +0.61 74 0 1,495 0
29JUN26 20.00 C 2.79 2.79 2.79 2.97 +0.51 72 2 711 0
29JUN26 21.00 C 0.00 0.00 0.00 2.04 +0.51 66 0 204 0
29JUN26 22.00 C 1.29 1.44 1.29 1.27 +0.36 67 90 1,411 0
29JUN26 23.00 C 0.68 0.97 0.68 0.73 +0.25 71 76 1,104 +12
29JUN26 24.00 C 0.62 0.63 0.32 0.36 +0.12 71 358 2,258 +11
29JUN26 25.00 C 0.31 0.35 0.18 0.17 +0.07 73 121 2,400 +39
29JUN26 26.00 C 0.16 0.19 0.10 0.07 +0.03 74 112 878 0
29JUN26 27.00 C 0.06 0.09 0.06 0.03 +0.01 76 98 1,363 -5
29JUN26 28.00 C 0.05 0.05 0.05 0.01 0.00 76 7 2,997 -5
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 794 0
29JUN26 30.00 C 0.01 0.02 0.01 0.01 0.00 98 13 1,691 -2
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 305 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 118 0 329 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 127 0 510 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 136 0 147 0
29JUN26 35.00 C 0.01 0.01 0.01 0.01 0.00 145 5 108 -5
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 153 0 329 0
30JUL26 7.00 C 0.00 0.00 0.00 16.16 +0.86 239 0 104 0
30JUL26 7.25 C 0.00 0.00 0.00 15.88 +0.83 225 0 10 0
30JUL26 7.50 C 0.00 0.00 0.00 15.52 +0.72 186 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 15.19 +0.64 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 15.04 +0.74 182 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 14.85 +0.80 194 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 14.48 +0.68 147 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 14.23 +0.55 143 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 14.05 +0.74 166 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 13.72 +0.54 128 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 13.60 +0.70 169 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 13.28 +0.72 146 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 12.98 +0.67 123 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 12.48 +0.67 115 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 12.06 +0.75 134 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 11.60 +0.63 135 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 11.12 +0.81 131 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 10.60 +0.78 120 0 757 0
30JUL26 13.00 C 0.00 0.00 0.00 9.96 +0.53 67 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 9.46 +0.66 60 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 9.04 +0.72 90 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 8.56 +0.73 88 0 398 0
30JUL26 15.00 C 0.00 0.00 0.00 8.02 +0.68 74 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 7.53 +0.60 71 0 155 0
30JUL26 16.00 C 0.00 0.00 0.00 7.07 +0.69 72 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 6.68 +0.74 80 0 99 0
30JUL26 17.00 C 0.00 0.00 0.00 6.24 +0.87 79 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 5.63 +0.67 63 0 554 0
30JUL26 18.00 C 0.00 0.00 0.00 5.14 +0.71 59 0 347 0
30JUL26 18.50 C 0.00 0.00 0.00 4.67 +0.57 56 0 143 0
30JUL26 19.00 C 0.00 0.00 0.00 4.26 +0.42 57 0 185 0
30JUL26 19.50 C 3.68 4.05 3.68 3.78 +0.46 53 23 105 -23
30JUL26 20.00 C 0.00 0.00 0.00 3.47 +0.51 57 0 237 0
30JUL26 21.00 C 3.25 3.26 3.07 2.77 +0.45 57 65 114 -9
30JUL26 22.00 C 2.20 2.20 2.20 2.17 +0.38 58 1 179 0
30JUL26 23.00 C 2.02 2.02 1.55 1.73 +0.36 60 179 360 -29
30JUL26 24.00 C 1.45 1.64 1.34 1.28 +0.24 59 198 1,052 +108
30JUL26 25.00 C 1.18 1.18 1.07 1.00 +0.23 61 126 1,649 +58
30JUL26 26.00 C 0.93 0.93 0.74 0.73 +0.18 60 99 938 +73
30JUL26 27.00 C 0.71 0.71 0.71 0.53 +0.14 60 2 1,995 +2
30JUL26 28.00 C 0.53 0.65 0.47 0.38 +0.11 61 17 198 +4
30JUL26 29.00 C 0.40 0.40 0.40 0.26 +0.07 60 2 1,736 +2
30JUL26 30.00 C 0.00 0.00 0.00 0.18 +0.05 60 0 2,005 0
30JUL26 31.00 C 0.29 0.29 0.29 0.13 +0.04 61 1 404 +1
30JUL26 32.00 C 0.00 0.00 0.00 0.09 +0.03 61 0 457 0
30JUL26 33.00 C 0.00 0.00 0.00 0.06 +0.02 61 0 309 0
30JUL26 34.00 C 0.00 0.00 0.00 0.04 +0.01 60 0 163 0
30JUL26 35.00 C 0.00 0.00 0.00 0.03 +0.01 61 0 97 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 691 0
28AUG26 8.50 C 0.00 0.00 0.00 14.48 +0.67 122 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 14.29 +0.61 138 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 14.05 +0.74 137 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 13.79 +0.61 130 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 13.60 +0.70 138 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 13.28 +0.72 120 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 12.98 +0.67 101 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 12.54 +0.73 113 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 12.06 +0.74 110 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 11.60 +0.63 110 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 11.12 +0.80 107 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 10.60 +0.77 98 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 10.04 +0.61 84 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 9.47 +0.63 57 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 9.04 +0.71 73 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 8.56 +0.57 72 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 8.02 +0.68 61 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 7.53 +0.60 58 0 435 0
28AUG26 16.00 C 7.15 7.15 7.15 7.07 +0.62 59 1 488 0
28AUG26 16.50 C 0.00 0.00 0.00 6.68 +0.73 65 0 135 0
28AUG26 17.00 C 0.00 0.00 0.00 6.24 +0.74 64 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 5.66 +0.59 54 0 329 0
28AUG26 18.00 C 0.00 0.00 0.00 5.35 +0.62 61 0 419 0
28AUG26 18.50 C 0.00 0.00 0.00 4.94 +0.56 60 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 4.53 +0.52 59 0 741 0
28AUG26 19.50 C 0.00 0.00 0.00 4.18 +0.51 60 0 625 0
28AUG26 20.00 C 0.00 0.00 0.00 3.88 +0.54 61 0 1,154 0
28AUG26 21.00 C 0.00 0.00 0.00 3.12 +0.42 57 0 85 0
28AUG26 22.00 C 0.00 0.00 0.00 2.59 +0.40 58 0 1,756 0
28AUG26 23.00 C 2.20 2.20 2.20 2.20 +0.41 60 2 1,329 +2
28AUG26 24.00 C 0.00 0.00 0.00 1.82 +0.35 61 0 1,010 0
28AUG26 25.00 C 1.50 1.50 1.50 1.45 +0.25 60 3 533 +3
28AUG26 26.00 C 0.00 0.00 0.00 1.20 +0.26 61 0 1,241 0
28AUG26 27.00 C 1.05 1.05 1.05 0.96 +0.22 61 7 1,605 0
28AUG26 28.00 C 0.91 0.91 0.91 0.76 +0.19 61 14 489 0
28AUG26 29.00 C 0.78 0.78 0.78 0.60 +0.15 61 3 383 +3
28AUG26 30.00 C 0.68 0.68 0.68 0.47 +0.13 60 2 3,137 0
28AUG26 31.00 C 0.00 0.00 0.00 0.37 +0.11 61 0 287 0
28AUG26 32.00 C 0.46 0.46 0.46 0.29 +0.09 60 70 131 +35
28AUG26 33.00 C 0.00 0.00 0.00 0.22 +0.07 60 0 3,151 0
28AUG26 34.00 C 0.00 0.00 0.00 0.17 +0.05 60 0 260 0
28AUG26 35.00 C 0.00 0.00 0.00 0.13 +0.04 60 0 140 0
28AUG26 36.00 C 0.29 0.29 0.29 0.10 +0.03 60 3 867 -2
29SEP26 6.50 C 0.00 0.00 0.00 16.45 +0.65 118 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 16.29 +0.74 150 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 16.16 +0.86 166 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 15.88 +0.83 157 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 15.52 +0.72 133 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 15.29 +0.73 133 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 15.04 +0.73 129 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 14.85 +0.79 136 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 14.54 +0.73 122 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 14.29 +0.61 118 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 14.05 +0.74 116 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 13.85 +0.67 121 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 13.66 +0.76 125 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 13.28 +0.72 104 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 13.07 +0.76 107 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 12.54 +0.73 96 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 12.08 +0.76 97 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 11.60 +0.63 94 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 11.12 +0.78 91 0 13,729 0
29SEP26 12.50 C 0.00 0.00 0.00 10.71 +0.88 94 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 10.04 +0.61 72 0 8,461 0
29SEP26 13.50 C 0.00 0.00 0.00 9.47 +0.58 50 0 2,164 0
29SEP26 14.00 C 8.50 8.50 8.50 9.04 +0.71 63 4 2,234 -4
29SEP26 14.50 C 0.00 0.00 0.00 8.56 +0.57 61 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 8.09 +0.69 60 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 7.64 +0.69 60 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 7.18 +0.67 59 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 6.75 +0.66 59 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 6.40 +0.72 62 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 5.99 +0.71 61 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 5.59 +0.69 60 0 344 0
29SEP26 18.50 C 0.00 0.00 0.00 5.18 +0.64 58 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 4.84 +0.58 59 0 203 0
29SEP26 19.50 C 0.00 0.00 0.00 4.49 +0.56 58 0 122 0
29SEP26 20.00 C 4.53 4.53 3.87 4.02 +0.38 54 80 434 +28
29SEP26 21.00 C 0.00 0.00 0.00 3.45 +0.43 55 0 77 0
29SEP26 22.00 C 0.00 0.00 0.00 2.93 +0.38 55 0 119 0
29SEP26 23.00 C 2.64 2.64 2.64 2.46 +0.30 55 3 630 +3
29SEP26 24.00 C 2.13 2.30 2.13 2.18 +0.38 58 261 628 +217
29SEP26 25.00 C 1.74 1.74 1.74 1.82 +0.26 57 12 919 0
29SEP26 26.00 C 1.82 1.82 1.45 1.53 +0.24 57 25 693 +21
29SEP26 27.00 C 0.00 0.00 0.00 1.26 +0.19 57 0 773 0
29SEP26 28.00 C 1.25 1.25 1.25 1.05 +0.18 57 4 2,340 +4
29SEP26 29.00 C 1.07 1.08 1.07 0.87 +0.16 57 10 428 +10
29SEP26 30.00 C 0.87 0.87 0.87 0.71 +0.13 57 14 663 -14
29SEP26 31.00 C 0.00 0.00 0.00 0.59 +0.12 57 0 184 0
29SEP26 32.00 C 0.00 0.00 0.00 0.47 +0.08 56 0 150 0
29SEP26 33.00 C 0.00 0.00 0.00 0.39 +0.08 56 0 161 0
29SEP26 34.00 C 0.58 0.58 0.58 0.31 +0.06 56 70 457 +70
29SEP26 35.00 C 0.00 0.00 0.00 0.26 +0.06 57 0 315 0
29SEP26 36.00 C 0.00 0.00 0.00 0.21 +0.05 57 0 767 0
30DEC26 6.50 C 0.00 0.00 0.00 16.47 +0.67 101 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 16.33 +0.78 117 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 16.16 +0.86 122 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 15.88 +0.83 115 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 15.52 +0.72 99 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 15.38 +0.82 109 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 15.09 +0.78 102 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 14.85 +0.79 100 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 14.58 +0.77 95 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 14.49 +0.81 105 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 14.09 +0.78 91 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 13.89 +0.71 92 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 13.66 +0.76 91 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 13.39 +0.83 87 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 13.13 +0.82 84 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 12.61 +0.79 78 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 12.08 +0.76 71 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 11.60 +0.63 68 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 11.12 +0.77 66 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 10.71 +0.88 68 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 10.11 +0.68 58 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 9.66 +0.75 57 0 303 0
30DEC26 14.00 C 0.00 0.00 0.00 9.34 +0.86 62 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 8.80 +0.74 57 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 8.34 +0.69 55 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 7.89 +0.64 53 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 7.58 +0.71 55 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 7.19 +0.70 55 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 6.82 +0.69 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.46 +0.68 54 0 130 0
30DEC26 18.00 C 5.96 6.10 5.96 6.20 +0.76 56 53 1,917 +53
30DEC26 18.50 C 0.00 0.00 0.00 5.76 +0.63 53 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.46 +0.63 53 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 5.09 +0.55 52 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 4.80 +0.54 52 0 374 0
30DEC26 21.00 C 0.00 0.00 0.00 4.19 +0.31 51 0 44 0
30DEC26 22.00 C 0.00 0.00 0.00 3.76 +0.27 51 0 221 0
30DEC26 23.00 C 0.00 0.00 0.00 3.31 +0.39 51 0 217 0
30DEC26 24.00 C 3.12 3.12 3.12 2.95 +0.37 52 20 914 +11
30DEC26 25.00 C 0.00 0.00 0.00 2.59 +0.25 52 0 2,071 0
30DEC26 26.00 C 0.00 0.00 0.00 2.35 +0.26 53 0 395 0
30DEC26 27.00 C 0.00 0.00 0.00 2.11 +0.28 54 0 880 0
30DEC26 28.00 C 0.00 0.00 0.00 1.87 +0.27 54 0 49 0
30DEC26 29.00 C 0.00 0.00 0.00 1.65 +0.25 54 0 147 0
30DEC26 30.00 C 0.00 0.00 0.00 1.45 +0.24 54 0 182 0
30DEC26 31.00 C 0.00 0.00 0.00 1.26 +0.20 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.12 +0.21 54 0 986 0
30DEC26 33.00 C 0.00 0.00 0.00 0.97 +0.17 53 0 293 0
30DEC26 34.00 C 0.00 0.00 0.00 0.85 +0.15 53 0 350 0
30DEC26 35.00 C 0.00 0.00 0.00 0.75 +0.15 53 0 141 0
30DEC26 36.00 C 0.00 0.00 0.00 0.65 +0.12 53 0 547 0
30MAR27 6.50 C 0.00 0.00 0.00 16.61 +0.81 102 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 16.33 +0.78 96 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 16.16 +0.86 99 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 15.88 +0.83 94 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 15.59 +0.79 88 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 15.38 +0.82 89 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 15.10 +0.79 84 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 14.85 +0.79 82 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 14.58 +0.77 77 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 14.49 +0.81 85 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 14.09 +0.78 74 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 13.89 +0.71 75 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 13.66 +0.76 74 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 13.39 +0.82 70 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 13.13 +0.80 68 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 12.61 +0.76 63 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 12.15 +0.83 61 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 11.65 +0.68 58 0 12,321 0
30MAR27 12.00 C 0.00 0.00 0.00 11.18 +0.74 56 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 10.80 +0.79 57 0 268 0
30MAR27 13.00 C 0.00 0.00 0.00 10.35 +0.76 56 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 9.87 +0.69 53 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 9.57 +0.80 56 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 9.06 +0.68 52 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 8.66 +0.66 52 0 23 0
30MAR27 15.50 C 0.00 0.00 0.00 8.28 +0.65 51 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 7.90 +0.63 51 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 7.61 +0.69 52 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 7.26 +0.68 52 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 6.92 +0.65 51 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 6.56 +0.61 50 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 6.23 +0.57 50 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 6.00 +0.63 51 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 5.67 +0.57 50 0 156 0
30MAR27 20.00 C 5.50 5.50 5.50 5.41 +0.56 50 1 92 +1
30MAR27 21.00 C 0.00 0.00 0.00 4.90 +0.52 50 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 4.44 +0.33 50 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 3.93 +0.35 49 0 61 0
30MAR27 24.00 C 0.00 0.00 0.00 3.64 +0.40 51 0 64 0
30MAR27 25.00 C 0.00 0.00 0.00 3.32 +0.38 51 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 3.01 +0.32 51 0 89 0
30MAR27 27.00 C 0.00 0.00 0.00 2.69 +0.24 51 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 2.44 +0.24 51 0 158 0
30MAR27 29.00 C 0.00 0.00 0.00 2.19 +0.22 51 0 33 0
30MAR27 30.00 C 0.00 0.00 0.00 1.97 +0.19 51 0 163 0
30MAR27 31.00 C 0.00 0.00 0.00 1.78 +0.19 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.58 +0.15 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.43 +0.15 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.29 +0.15 51 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.15 +0.12 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.04 +0.11 51 0 391 0
29JUN27 15.00 C 9.21 9.21 9.21 8.85 +0.49 47 120 871 +120
29JUN27 15.50 C 0.00 0.00 0.00 8.66 +0.64 50 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 8.29 +0.62 50 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 7.99 +0.65 50 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 7.65 +0.62 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.36 +0.64 50 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 7.07 +0.64 50 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 6.73 +0.58 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.45 +0.56 49 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 6.18 +0.55 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.96 +0.56 50 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.45 +0.50 49 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 5.04 +0.39 50 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 4.58 +0.42 49 0 156 0
29JUN27 24.00 C 0.00 0.00 0.00 4.26 +0.46 50 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 3.88 +0.38 50 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 3.61 +0.38 50 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 3.34 +0.36 51 0 250 0
29JUN27 28.00 C 0.00 0.00 0.00 3.09 +0.32 51 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 2.84 +0.32 51 0 91 0
29JUN27 30.00 C 0.00 0.00 0.00 2.60 +0.30 51 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 2.38 +0.27 51 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 2.20 +0.27 51 0 60 0
29JUN27 33.00 C 0.00 0.00 0.00 2.01 +0.26 51 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 1.83 +0.22 51 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 1.69 +0.21 51 0 65 0
29JUN27 36.00 C 0.00 0.00 0.00 1.56 +0.22 51 0 26 0
TOTAL CALL 2,688 202,060 +792
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 423 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 411 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 399 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 387 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 376 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 366 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 356 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 346 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 336 0 1,231 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 327 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 318 0 6,111 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 309 0 3,304 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 300 0 544 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 292 0 369 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 284 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 268 0 2,447 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 254 0 6,896 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 239 0 859 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 226 0 6,884 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 213 0 1,045 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 200 0 2,175 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 188 0 280 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 176 0 242 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 165 0 264 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 153 0 2,065 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 142 0 285 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 132 0 52 0
29JUN26 16.50 P 0.01 0.01 0.01 0.01 0.00 122 1 185 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 112 0 738 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 323 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,919 0
29JUN26 18.50 P 0.02 0.02 0.02 0.01 -0.01 83 101 406 +20
29JUN26 19.00 P 0.03 0.03 0.01 0.01 -0.02 74 25 1,314 0
29JUN26 19.50 P 0.04 0.04 0.04 0.02 -0.04 72 2 1,725 -2
29JUN26 20.00 P 0.05 0.06 0.05 0.05 -0.06 75 72 1,819 +60
29JUN26 21.00 P 0.11 0.22 0.11 0.15 -0.15 73 190 2,924 +40
29JUN26 22.00 P 0.26 0.50 0.26 0.38 -0.29 71 259 1,297 -224
29JUN26 23.00 P 0.63 0.90 0.58 0.83 -0.41 73 152 1,255 -40
29JUN26 24.00 P 1.15 1.74 1.12 1.48 -0.52 76 457 1,913 -222
29JUN26 25.00 P 0.00 0.00 0.00 2.30 -0.59 81 0 1,112 0
29JUN26 26.00 P 0.00 0.00 0.00 3.14 -0.61 73 0 1,283 0
29JUN26 27.00 P 0.00 0.00 0.00 4.10 -0.74 74 0 359 0
29JUN26 28.00 P 0.00 0.00 0.00 5.13 -0.69 101 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 6.11 -0.69 106 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 7.15 -0.65 135 0 333 0
29JUN26 31.00 P 0.00 0.00 0.00 8.08 -0.73 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.08 -0.73 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.08 -0.72 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.08 -0.72 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.08 -0.73 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.17 -0.64 213 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 149 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 144 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 140 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 136 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 132 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 125 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 122 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 539 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 148 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 194 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 598 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 255 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 141 0
30JUL26 15.50 P 0.06 0.06 0.06 0.03 -0.01 62 2 112 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 -0.02 60 0 163 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 -0.02 60 0 83 0
30JUL26 17.00 P 0.11 0.15 0.11 0.09 -0.03 60 3 95 0
30JUL26 17.50 P 0.00 0.00 0.00 0.13 -0.04 60 0 154 0
30JUL26 18.00 P 0.20 0.20 0.20 0.18 -0.06 60 1 151 +1
30JUL26 18.50 P 0.31 0.31 0.31 0.25 -0.07 60 5 158 +5
30JUL26 19.00 P 0.29 0.39 0.29 0.33 -0.10 60 180 1,218 +155
30JUL26 19.50 P 0.00 0.00 0.00 0.44 -0.12 61 0 128 0
30JUL26 20.00 P 0.52 0.60 0.50 0.56 -0.13 60 15 423 +5
30JUL26 21.00 P 0.73 0.93 0.73 0.85 -0.21 60 38 665 +20
30JUL26 22.00 P 1.20 1.23 1.20 1.23 -0.31 59 4 632 +2
30JUL26 23.00 P 1.77 1.77 1.70 1.73 -0.38 59 29 990 +26
30JUL26 24.00 P 2.17 2.64 2.13 2.40 -0.36 62 49 1,236 +27
30JUL26 25.00 P 0.00 0.00 0.00 3.08 -0.43 63 0 1,331 0
30JUL26 26.00 P 0.00 0.00 0.00 3.85 -0.47 65 0 779 0
30JUL26 27.00 P 0.00 0.00 0.00 4.67 -0.52 66 0 152 0
30JUL26 28.00 P 0.00 0.00 0.00 5.55 -0.55 68 0 121 0
30JUL26 29.00 P 0.00 0.00 0.00 6.47 -0.58 71 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.42 -0.57 75 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 8.27 -0.67 71 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 9.23 -0.68 73 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.15 -0.73 69 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.20 -0.65 79 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 12.13 -0.70 75 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.21 -0.60 89 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 202 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 292 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 0.00 63 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 0.00 63 0 319 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 0.00 62 0 382 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 -0.01 60 0 189 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 -0.01 61 0 171 0
28AUG26 15.00 P 0.00 0.00 0.00 0.10 -0.02 60 0 230 0
28AUG26 15.50 P 0.00 0.00 0.00 0.14 -0.03 60 0 1,136 0
28AUG26 16.00 P 0.23 0.23 0.23 0.19 -0.04 60 1 245 0
28AUG26 16.50 P 0.31 0.31 0.31 0.25 -0.05 60 3 405 +3
28AUG26 17.00 P 0.00 0.00 0.00 0.33 -0.05 60 0 1,163 0
28AUG26 17.50 P 0.00 0.00 0.00 0.41 -0.07 60 0 162 0
28AUG26 18.00 P 0.00 0.00 0.00 0.52 -0.07 60 0 1,898 0
28AUG26 18.50 P 0.00 0.00 0.00 0.63 -0.10 60 0 687 0
28AUG26 19.00 P 0.68 0.68 0.68 0.75 -0.12 60 1 573 0
28AUG26 19.50 P 0.00 0.00 0.00 0.89 -0.15 59 0 510 0
28AUG26 20.00 P 1.01 1.01 1.01 1.06 -0.18 59 2 525 0
28AUG26 21.00 P 0.00 0.00 0.00 1.43 -0.25 59 0 564 0
28AUG26 22.00 P 0.00 0.00 0.00 1.88 -0.33 58 0 1,527 0
28AUG26 23.00 P 2.42 2.44 2.42 2.40 -0.41 58 3 880 +1
28AUG26 24.00 P 2.91 3.04 2.91 3.15 -0.28 62 48 702 +24
28AUG26 25.00 P 0.00 0.00 0.00 3.84 -0.38 63 0 657 0
28AUG26 26.00 P 0.00 0.00 0.00 4.57 -0.43 63 0 752 0
28AUG26 27.00 P 0.00 0.00 0.00 5.34 -0.49 63 0 380 0
28AUG26 28.00 P 0.00 0.00 0.00 6.21 -0.48 66 0 234 0
28AUG26 29.00 P 0.00 0.00 0.00 7.08 -0.52 67 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 7.85 -0.67 64 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 8.78 -0.67 66 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 9.70 -0.69 66 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 10.64 -0.70 67 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.59 -0.71 69 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.69 -0.57 78 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.52 -0.71 71 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 93 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 722 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 3,361 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3,471 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 9,600 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 58 0 8,163 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.01 57 0 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 -0.01 58 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.02 57 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.02 57 0 432 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 -0.03 56 0 112 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 -0.04 57 0 2,464 0
29SEP26 15.50 P 0.00 0.00 0.00 0.25 -0.05 57 0 387 0
29SEP26 16.00 P 0.36 0.36 0.36 0.31 -0.07 56 5 119 0
29SEP26 16.50 P 0.00 0.00 0.00 0.40 -0.07 57 0 51 0
29SEP26 17.00 P 0.00 0.00 0.00 0.49 -0.09 57 0 180 0
29SEP26 17.50 P 0.00 0.00 0.00 0.60 -0.10 57 0 270 0
29SEP26 18.00 P 0.75 0.75 0.75 0.72 -0.12 57 1 1,663 0
29SEP26 18.50 P 0.00 0.00 0.00 0.86 -0.12 57 0 309 0
29SEP26 19.00 P 0.00 0.00 0.00 1.01 -0.12 57 0 541 0
29SEP26 19.50 P 0.00 0.00 0.00 1.17 -0.17 56 0 188 0
29SEP26 20.00 P 1.28 1.35 1.28 1.35 -0.19 57 3 512 -2
29SEP26 21.00 P 1.75 1.75 1.75 1.75 -0.25 56 13 721 0
29SEP26 22.00 P 2.25 2.25 2.25 2.28 -0.26 57 18 1,490 0
29SEP26 23.00 P 2.57 2.76 2.57 2.84 -0.25 57 68 852 +26
29SEP26 24.00 P 3.16 3.18 3.16 3.47 -0.34 58 42 970 0
29SEP26 25.00 P 0.00 0.00 0.00 4.15 -0.39 59 0 1,107 0
29SEP26 26.00 P 0.00 0.00 0.00 4.88 -0.42 59 0 972 0
29SEP26 27.00 P 0.00 0.00 0.00 5.64 -0.47 60 0 389 0
29SEP26 28.00 P 0.00 0.00 0.00 6.41 -0.53 60 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 7.23 -0.58 60 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 8.09 -0.62 60 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 8.98 -0.65 61 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 9.89 -0.65 62 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 10.81 -0.66 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.73 -0.68 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.69 -0.67 65 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.59 -0.72 64 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 181 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 221 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 0.00 53 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 54 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 55 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 54 0 429 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 0.00 54 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.01 53 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 -0.01 53 0 3,590 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 -0.02 53 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.21 -0.02 54 0 628 0
30DEC26 13.50 P 0.00 0.00 0.00 0.26 -0.03 53 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.33 -0.03 53 0 181 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 -0.05 53 0 170 0
30DEC26 15.00 P 0.53 0.53 0.53 0.49 -0.04 53 3 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.59 -0.06 53 0 905 0
30DEC26 16.00 P 0.00 0.00 0.00 0.70 -0.06 53 0 265 0
30DEC26 16.50 P 0.00 0.00 0.00 0.82 -0.08 54 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.96 -0.09 53 0 74 0
30DEC26 17.50 P 0.00 0.00 0.00 1.11 -0.09 54 0 51 0
30DEC26 18.00 P 0.00 0.00 0.00 1.27 -0.12 54 0 73 0
30DEC26 18.50 P 0.00 0.00 0.00 1.40 -0.16 53 0 99 0
30DEC26 19.00 P 1.66 1.66 1.66 1.62 -0.15 53 1 159 0
30DEC26 19.50 P 0.00 0.00 0.00 1.82 -0.14 54 0 150 0
30DEC26 20.00 P 0.00 0.00 0.00 1.99 -0.20 53 0 105 0
30DEC26 21.00 P 0.00 0.00 0.00 2.48 -0.19 53 0 174 0
30DEC26 22.00 P 2.90 2.90 2.90 2.98 -0.27 53 1 319 0
30DEC26 23.00 P 0.00 0.00 0.00 3.57 -0.30 54 0 383 0
30DEC26 24.00 P 0.00 0.00 0.00 4.19 -0.33 54 0 491 0
30DEC26 25.00 P 0.00 0.00 0.00 4.87 -0.35 54 0 2,708 0
30DEC26 26.00 P 0.00 0.00 0.00 5.60 -0.34 55 0 350 0
30DEC26 27.00 P 0.00 0.00 0.00 6.19 -0.52 53 0 385 0
30DEC26 28.00 P 0.00 0.00 0.00 7.02 -0.48 55 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 7.83 -0.50 55 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 8.71 -0.47 57 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 9.55 -0.51 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.33 -0.61 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.25 -0.59 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.15 -0.58 58 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.05 -0.59 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.89 -0.67 57 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 -0.01 46 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.03 -0.01 50 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.05 -0.01 51 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 -0.01 51 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 -0.02 50 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.13 -0.03 50 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 -0.03 51 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.22 -0.04 50 0 136 0
30MAR27 12.50 P 0.00 0.00 0.00 0.28 -0.05 50 0 283 0
30MAR27 13.00 P 0.00 0.00 0.00 0.35 -0.05 51 0 342 0
30MAR27 13.50 P 0.00 0.00 0.00 0.42 -0.07 50 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.51 -0.07 50 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.60 -0.10 50 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.72 -0.10 50 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 0.84 -0.11 51 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.97 -0.13 51 0 38 0
30MAR27 16.50 P 0.00 0.00 0.00 1.12 -0.13 51 0 147 0
30MAR27 17.00 P 0.00 0.00 0.00 1.27 -0.15 51 0 120 0
30MAR27 17.50 P 0.00 0.00 0.00 1.44 -0.15 51 0 45 0
30MAR27 18.00 P 0.00 0.00 0.00 1.62 -0.14 51 0 119 0
30MAR27 18.50 P 0.00 0.00 0.00 1.80 -0.18 51 0 3,111 0
30MAR27 19.00 P 0.00 0.00 0.00 2.01 -0.17 51 0 6,112 0
30MAR27 19.50 P 0.00 0.00 0.00 2.19 -0.21 50 0 90 0
30MAR27 20.00 P 0.00 0.00 0.00 2.47 -0.17 51 0 91 0
30MAR27 21.00 P 0.00 0.00 0.00 2.93 -0.22 51 0 226 0
30MAR27 22.00 P 0.00 0.00 0.00 3.47 -0.25 51 0 95 0
30MAR27 23.00 P 0.00 0.00 0.00 4.07 -0.25 51 0 210 0
30MAR27 24.00 P 0.00 0.00 0.00 4.67 -0.32 51 0 444 0
30MAR27 25.00 P 0.00 0.00 0.00 5.35 -0.33 52 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 6.04 -0.38 52 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 6.75 -0.43 52 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 7.52 -0.43 53 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 8.29 -0.45 53 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 9.10 -0.48 54 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 9.94 -0.48 54 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 10.75 -0.54 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.60 -0.56 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.46 -0.58 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.34 -0.59 55 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.22 -0.61 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.00 -0.08 50 0 272 0
29JUN27 15.50 P 0.00 0.00 0.00 1.16 -0.07 51 0 51 0
29JUN27 16.00 P 0.00 0.00 0.00 1.26 -0.13 50 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.47 -0.07 51 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.65 -0.06 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.76 -0.14 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.98 -0.12 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.19 -0.12 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.37 -0.15 49 0 36 0
29JUN27 19.50 P 0.00 0.00 0.00 2.60 -0.16 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.83 -0.18 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.33 -0.22 50 0 197 0
29JUN27 22.00 P 0.00 0.00 0.00 3.86 -0.27 50 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 4.45 -0.29 50 0 290 0
29JUN27 24.00 P 0.00 0.00 0.00 5.08 -0.31 50 0 540 0
29JUN27 25.00 P 0.00 0.00 0.00 5.75 -0.33 51 0 600 0
29JUN27 26.00 P 0.00 0.00 0.00 6.44 -0.36 51 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 7.22 -0.33 52 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 7.88 -0.45 51 0 208 0
29JUN27 29.00 P 0.00 0.00 0.00 8.66 -0.47 51 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 9.44 -0.49 52 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 10.28 -0.48 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.10 -0.49 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.94 -0.51 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.79 -0.52 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.67 -0.51 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.51 -0.56 53 0 0 0
TOTAL PUT 1,798 190,584 -75
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$ 14.91
29JUN26 10.50 C 0.00 0.00 0.00 4.41 -0.45 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.91 -0.46 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.41 -0.46 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.91 -0.46 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.41 -0.46 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.92 -0.45 54 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.42 -0.45 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.91 -0.49 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.51 -0.41 36 0 0 0
29JUN26 15.00 C 0.43 0.43 0.17 0.22 -0.30 37 85 122 +85
29JUN26 15.50 C 0.06 0.06 0.06 0.07 -0.17 37 30 30 +30
29JUN26 16.00 C 0.03 0.03 0.02 0.02 -0.07 39 204 543 +100
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 235 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 108 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 441 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 772 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 989 0
29JUN26 19.00 C 0.01 0.01 0.01 0.01 0.00 95 2 1,293 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,246 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 112 0 3,876 0
29JUN26 21.00 C 0.01 0.01 0.01 0.01 0.00 127 2 2,897 -2
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 142 0 3,457 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1,170 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 169 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 181 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 192 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 204 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 214 0 412 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 224 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 234 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 243 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.94 - 0 0 0 -
30JUL26 11.50 C 0.00 0.00 0.00 3.41 -0.48 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.93 -0.44 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.47 -0.42 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.05 -0.38 38 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.64 -0.42 38 0 0 0
30JUL26 14.00 C 1.24 1.24 1.24 1.27 -0.40 38 2 2 +2
30JUL26 14.50 C 0.00 0.00 0.00 0.94 -0.35 37 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.68 -0.29 37 0 276 0
30JUL26 15.50 C 0.00 0.00 0.00 0.48 -0.23 37 0 205 0
30JUL26 16.00 C 0.32 0.32 0.31 0.33 -0.17 38 90 116 +60
30JUL26 16.50 C 0.25 0.25 0.19 0.22 -0.13 38 254 298 +60
30JUL26 17.00 C 0.19 0.19 0.13 0.15 -0.09 39 100 615 +50
30JUL26 17.50 C 0.00 0.00 0.00 0.09 -0.07 38 0 708 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 461 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 408 0
30JUL26 19.00 C 0.06 0.06 0.06 0.02 -0.02 39 9 515 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 331 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 542 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
28AUG26 11.00 C 0.00 0.00 0.00 3.96 - 0 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 3.50 -0.49 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.04 -0.49 36 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.61 -0.47 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.26 -0.33 41 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.89 -0.33 41 0 0 0
28AUG26 14.00 C 1.45 1.45 1.45 1.53 -0.36 39 30 30 +30
28AUG26 14.50 C 1.16 1.16 1.16 1.24 -0.33 39 30 30 +30
28AUG26 15.00 C 0.00 0.00 0.00 0.99 -0.28 39 0 0 0
28AUG26 15.50 C 0.71 0.71 0.71 0.79 -0.23 40 20 80 +20
28AUG26 16.00 C 0.63 0.63 0.63 0.62 -0.19 40 4 326 0
28AUG26 16.50 C 0.45 0.45 0.45 0.48 -0.16 40 2 221 0
28AUG26 17.00 C 0.00 0.00 0.00 0.36 -0.14 40 0 405 0
28AUG26 17.50 C 0.26 0.26 0.26 0.28 -0.10 40 19 354 -19
28AUG26 18.00 C 0.29 0.29 0.28 0.21 -0.09 41 20 452 0
28AUG26 18.50 C 0.00 0.00 0.00 0.16 -0.07 41 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.12 -0.06 41 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.09 -0.04 41 0 120 0
28AUG26 20.00 C 0.12 0.12 0.08 0.06 -0.04 41 11 151 +9
28AUG26 21.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.99 - 35 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 3.53 -0.46 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.09 -0.44 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.68 -0.46 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.30 -0.42 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.95 -0.38 40 0 0 0
29SEP26 14.00 C 1.55 1.55 1.55 1.65 -0.30 40 30 30 +30
29SEP26 14.50 C 1.28 1.28 1.28 1.37 -0.30 40 34 44 +34
29SEP26 15.00 C 0.00 0.00 0.00 1.11 -0.28 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.92 -0.23 40 0 451 0
29SEP26 16.00 C 0.00 0.00 0.00 0.75 -0.19 40 0 105 0
29SEP26 16.50 C 0.00 0.00 0.00 0.60 -0.17 40 0 105 0
29SEP26 17.00 C 0.45 0.45 0.45 0.47 -0.15 40 30 492 0
29SEP26 17.50 C 0.00 0.00 0.00 0.37 -0.12 40 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 -0.10 40 0 139 0
29SEP26 18.50 C 0.31 0.31 0.31 0.23 -0.08 40 8 686 +8
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.06 40 0 205 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.06 40 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 -0.05 40 0 1,068 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30DEC26 11.00 C 0.00 0.00 0.00 4.11 - 40 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 3.69 -0.39 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.30 -0.38 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.93 -0.36 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.59 -0.38 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.27 -0.36 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.00 -0.33 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.74 -0.30 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.56 -0.26 40 0 0 0
30DEC26 15.50 C 1.31 1.31 1.31 1.36 -0.24 40 70 70 +70
30DEC26 16.00 C 0.00 0.00 0.00 1.18 -0.22 39 0 84 0
30DEC26 16.50 C 1.11 1.11 1.11 1.03 -0.19 40 30 59 +30
30DEC26 17.00 C 1.00 1.00 1.00 0.89 -0.17 40 30 321 +30
30DEC26 17.50 C 0.00 0.00 0.00 0.77 -0.15 40 0 792 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 -0.13 39 0 624 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 -0.12 39 0 206 0
30DEC26 19.00 C 0.50 0.50 0.50 0.48 -0.11 39 2 65 +1
30DEC26 19.50 C 0.00 0.00 0.00 0.41 -0.10 39 0 672 0
30DEC26 20.00 C 0.43 0.43 0.43 0.35 -0.08 39 6 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.25 -0.06 39 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 -0.05 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 -0.04 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 41 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 40 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 4.30 - 41 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 3.94 -0.37 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.58 -0.41 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.26 -0.35 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.95 -0.37 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.67 -0.34 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.41 -0.33 40 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 2.17 -0.31 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.95 -0.29 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.77 -0.25 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.59 -0.24 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.43 -0.22 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.28 -0.20 40 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 1.15 -0.19 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.02 -0.18 40 0 3,303 0
30MAR27 18.50 C 0.00 0.00 0.00 0.91 -0.16 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.81 -0.16 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.72 -0.14 40 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.64 -0.13 40 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.51 -0.10 40 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.39 -0.10 39 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.31 -0.07 39 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.24 -0.06 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.19 -0.05 39 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.15 -0.04 39 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.12 -0.03 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 46 0
29JUN27 11.00 C 0.00 0.00 0.00 4.45 - 39 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 4.11 -0.52 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.79 -0.47 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.49 -0.46 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.24 -0.40 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.97 -0.31 40 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.71 -0.33 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.48 -0.31 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.26 -0.29 39 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.07 -0.27 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.89 -0.24 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.73 -0.23 39 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.58 -0.22 39 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.45 -0.21 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.33 -0.18 39 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.22 -0.18 40 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 1.08 -0.21 39 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.99 -0.19 39 0 0 0
29JUN27 20.00 C 0.94 0.94 0.94 0.92 -0.16 40 1 1 +1
29JUN27 21.00 C 0.00 0.00 0.00 0.76 -0.17 39 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.63 -0.16 40 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.52 -0.14 39 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.43 -0.12 40 0 1 0
29JUN27 25.00 C 0.41 0.41 0.41 0.35 -0.11 39 2 7 +2
29JUN27 26.00 C 0.36 0.36 0.35 0.28 -0.11 39 36 36 +36
29JUN27 27.00 C 0.33 0.33 0.33 0.23 -0.09 39 6 31 0
TOTAL CALL 1,199 64,518 +697
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 120 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 0.01 0.01 0.01 0.01 0.00 90 2 140 0
29JUN26 12.50 P 0.01 0.01 0.01 0.01 0.00 75 1 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 241 0
29JUN26 14.50 P 0.10 0.16 0.10 0.11 +0.06 39 240 686 -3
29JUN26 15.00 P 0.40 0.40 0.40 0.32 +0.17 39 30 937 +30
29JUN26 15.50 P 0.59 0.77 0.59 0.68 +0.31 42 15 597 -15
29JUN26 16.00 P 1.02 1.07 1.02 1.10 +0.38 36 13 2,521 0
29JUN26 16.50 P 0.00 0.00 0.00 1.59 +0.43 0 0 856 -53
29JUN26 17.00 P 0.00 0.00 0.00 2.09 +0.44 0 0 710 -346
29JUN26 17.50 P 0.00 0.00 0.00 2.67 +0.52 103 0 782 -172
29JUN26 18.00 P 2.58 3.18 2.58 3.16 +0.52 113 12 706 -2
29JUN26 18.50 P 3.71 3.71 3.71 3.66 +0.45 124 9 583 0
29JUN26 19.00 P 4.18 4.18 4.18 4.16 +0.50 136 10 8,339 0
29JUN26 19.50 P 0.00 0.00 0.00 4.67 +0.45 151 0 59 -93
29JUN26 20.00 P 0.00 0.00 0.00 5.16 +0.52 158 0 821 -429
29JUN26 21.00 P 0.00 0.00 0.00 6.11 +0.39 145 0 96 0
29JUN26 22.00 P 0.00 0.00 0.00 7.16 +0.43 195 0 125 0
29JUN26 23.00 P 0.00 0.00 0.00 8.17 +0.44 217 0 189 0
29JUN26 24.00 P 0.00 0.00 0.00 9.17 +0.44 234 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 10.17 +0.46 249 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.17 +0.46 265 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.17 +0.46 278 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.17 +0.46 291 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.10 +0.37 237 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.17 +0.46 315 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.10 +0.39 256 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.11 +0.40 283 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 +0.03 40 0 0 0
30JUL26 13.00 P 0.10 0.11 0.10 0.11 +0.04 39 240 240 +240
30JUL26 13.50 P 0.16 0.18 0.16 0.20 +0.07 39 160 420 0
30JUL26 14.00 P 0.27 0.36 0.27 0.34 +0.11 39 31 261 +31
30JUL26 14.50 P 0.00 0.00 0.00 0.53 +0.16 39 0 114 0
30JUL26 15.00 P 0.62 0.83 0.62 0.77 +0.20 39 80 386 +15
30JUL26 15.50 P 0.96 0.96 0.96 1.06 +0.27 39 8 386 +8
30JUL26 16.00 P 1.30 1.30 1.30 1.39 +0.30 38 8 286 0
30JUL26 16.50 P 0.00 0.00 0.00 1.78 +0.34 38 0 178 0
30JUL26 17.00 P 1.83 1.83 1.83 2.20 +0.37 38 2 133 -2
30JUL26 17.50 P 0.00 0.00 0.00 2.67 +0.41 41 0 839 0
30JUL26 18.00 P 3.19 3.21 3.19 3.19 +0.49 48 30 175 0
30JUL26 18.50 P 0.00 0.00 0.00 3.67 +0.43 51 0 193 0
30JUL26 19.00 P 0.00 0.00 0.00 4.16 +0.44 54 0 111 0
30JUL26 19.50 P 0.00 0.00 0.00 4.67 +0.45 60 0 63 0
30JUL26 20.00 P 0.00 0.00 0.00 5.16 +0.50 62 0 145 -163
30JUL26 21.00 P 0.00 0.00 0.00 6.11 +0.39 60 0 113 -271
30JUL26 22.00 P 0.00 0.00 0.00 7.16 +0.43 77 0 50 0
30JUL26 23.00 P 0.00 0.00 0.00 8.17 +0.44 86 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.17 +0.44 92 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.17 +0.46 98 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.17 +0.46 104 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.17 +0.46 109 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 13.17 +0.46 115 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 14.17 +0.44 120 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 15.17 +0.46 125 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 16.10 +0.39 107 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 17.11 +0.40 116 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 - 42 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.12 +0.04 42 0 30 0
28AUG26 12.50 P 0.00 0.00 0.00 0.19 +0.05 41 0 0 0
28AUG26 13.00 P 0.31 0.31 0.31 0.29 +0.07 41 10 40 +10
28AUG26 13.50 P 0.00 0.00 0.00 0.43 +0.10 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.60 +0.12 41 0 25 0
28AUG26 14.50 P 0.00 0.00 0.00 0.82 +0.16 42 0 117 0
28AUG26 15.00 P 0.00 0.00 0.00 1.08 +0.20 42 0 86 0
28AUG26 15.50 P 0.00 0.00 0.00 1.37 +0.24 42 0 79 0
28AUG26 16.00 P 1.43 1.43 1.43 1.65 +0.22 40 2 105 0
28AUG26 16.50 P 0.00 0.00 0.00 2.01 +0.29 41 0 99 0
28AUG26 17.00 P 0.00 0.00 0.00 2.47 +0.33 44 0 860 0
28AUG26 17.50 P 0.00 0.00 0.00 2.89 +0.35 45 0 1,240 0
28AUG26 18.00 P 0.00 0.00 0.00 3.34 +0.38 47 0 438 0
28AUG26 18.50 P 0.00 0.00 0.00 3.80 +0.40 49 0 273 0
28AUG26 19.00 P 0.00 0.00 0.00 4.27 +0.41 51 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.76 +0.43 54 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 5.26 +0.47 57 0 254 0
28AUG26 21.00 P 0.00 0.00 0.00 6.26 +0.48 63 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 7.24 +0.51 68 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 8.19 +0.41 68 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.21 +0.45 76 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.17 +0.43 76 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.17 +0.46 80 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.17 +0.46 85 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.17 +0.46 89 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.17 +0.44 92 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 - 40 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.17 +0.05 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.25 +0.06 40 0 69 0
29SEP26 12.50 P 0.00 0.00 0.00 0.37 +0.08 40 0 32 0
29SEP26 13.00 P 0.00 0.00 0.00 0.52 +0.11 40 0 231 0
29SEP26 13.50 P 0.00 0.00 0.00 0.70 +0.13 40 0 32 0
29SEP26 14.00 P 0.00 0.00 0.00 0.90 +0.16 40 0 125 0
29SEP26 14.50 P 1.06 1.06 1.06 1.14 +0.20 40 200 329 +170
29SEP26 15.00 P 1.39 1.40 1.39 1.41 +0.23 39 60 129 0
29SEP26 15.50 P 1.62 1.70 1.62 1.72 +0.27 39 40 242 +40
29SEP26 16.00 P 0.00 0.00 0.00 2.06 +0.28 39 0 5,948 0
29SEP26 16.50 P 0.00 0.00 0.00 2.48 +0.36 42 0 699 0
29SEP26 17.00 P 0.00 0.00 0.00 2.88 +0.39 42 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.28 +0.40 42 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.71 +0.52 43 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.15 +0.42 43 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.60 +0.43 44 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.06 +0.46 44 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.53 +0.47 45 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.48 +0.47 46 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.46 +0.51 49 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.44 +0.43 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.43 +0.49 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.41 +0.44 55 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.35 +0.39 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.34 +0.45 41 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 13.33 +0.45 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.33 +0.45 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.32 +0.45 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.32 +0.46 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.31 +0.45 0 0 0 0
30DEC26 11.00 P 0.34 0.35 0.34 0.29 - 39 14 14 -
30DEC26 11.50 P 0.44 0.45 0.44 0.39 +0.06 39 3 3 +3
30DEC26 12.00 P 0.00 0.00 0.00 0.53 +0.09 39 0 66 0
30DEC26 12.50 P 0.70 0.70 0.70 0.69 +0.11 40 100 136 +64
30DEC26 13.00 P 0.00 0.00 0.00 0.86 +0.12 39 0 34 0
30DEC26 13.50 P 0.00 0.00 0.00 1.05 +0.14 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 1.27 +0.16 39 0 13 0
30DEC26 14.50 P 1.56 1.56 1.56 1.51 +0.17 38 35 107 +35
30DEC26 15.00 P 0.00 0.00 0.00 1.78 +0.22 38 0 82 0
30DEC26 15.50 P 2.05 2.05 2.05 2.08 +0.25 38 9 119 +9
30DEC26 16.00 P 2.45 2.45 2.45 2.45 +0.31 39 2 140 +2
30DEC26 16.50 P 0.00 0.00 0.00 2.80 +0.31 39 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.17 +0.33 39 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.56 +0.36 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.96 +0.37 40 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.37 +0.38 40 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 4.80 +0.40 40 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.23 +0.41 40 0 595 0
30DEC26 20.00 P 5.65 5.65 5.65 5.68 +0.38 41 30 381 +30
30DEC26 21.00 P 0.00 0.00 0.00 6.58 +0.44 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.52 +0.41 41 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.46 +0.44 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.45 +0.43 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.43 +0.44 45 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.39 +0.42 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.40 +0.51 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.37 +0.49 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.33 +0.44 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.32 +0.45 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.32 +0.46 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.31 +0.45 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.48 - 40 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.62 +0.08 40 0 0 0
30MAR27 12.00 P 0.67 0.67 0.67 0.78 +0.10 40 1 31 +1
30MAR27 12.50 P 0.90 0.90 0.90 0.94 +0.10 39 80 80 +80
30MAR27 13.00 P 0.00 0.00 0.00 1.13 +0.13 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.37 +0.16 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.60 +0.16 39 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.85 +0.22 39 0 40 0
30MAR27 15.00 P 2.14 2.14 2.14 2.12 +0.22 39 60 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.38 +0.20 38 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.77 +0.29 40 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.09 +0.32 39 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.45 +0.31 39 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.82 +0.32 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.20 +0.33 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.60 +0.35 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.01 +0.37 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.42 +0.37 40 0 60 0
30MAR27 20.00 P 5.90 5.90 5.90 5.85 +0.39 40 10 73 -10
30MAR27 21.00 P 0.00 0.00 0.00 6.73 +0.37 40 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.63 +0.43 40 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.56 +0.44 41 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.50 +0.41 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.43 +0.38 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.40 +0.39 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.40 +0.46 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.37 +0.49 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.34 +0.44 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.33 +0.44 39 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.32 +0.45 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.31 +0.45 37 0 0 0
29JUN27 11.00 P 0.72 0.72 0.72 0.66 - 40 4 4 -
29JUN27 11.50 P 0.00 0.00 0.00 0.81 +0.04 40 0 0 0
29JUN27 12.00 P 1.03 1.03 1.03 0.99 +0.06 40 40 40 +40
29JUN27 12.50 P 0.00 0.00 0.00 1.18 +0.09 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.40 +0.13 40 0 12 0
29JUN27 13.50 P 1.67 1.67 1.67 1.62 +0.15 40 5 52 0
29JUN27 14.00 P 0.00 0.00 0.00 1.86 +0.17 40 0 7 0
29JUN27 14.50 P 0.00 0.00 0.00 2.13 +0.20 40 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 2.39 +0.20 39 0 78 0
29JUN27 15.50 P 0.00 0.00 0.00 2.69 +0.22 39 0 5 0
29JUN27 16.00 P 0.00 0.00 0.00 3.00 +0.09 39 0 12 0
29JUN27 16.50 P 0.00 0.00 0.00 3.36 +0.27 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.71 +0.26 40 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.06 +0.28 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.44 +0.31 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.83 +0.33 40 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.22 +0.35 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.62 +0.35 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.03 +0.36 40 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 6.84 +0.33 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.72 +0.42 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.62 +0.42 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.55 +0.36 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.49 +0.38 39 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 11.44 +0.39 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.41 +0.41 39 0 0 0
TOTAL PUT 1,596 56,690 -751
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$ 35.50
29JUN26 25.00 C 0.00 0.00 0.00 10.51 +0.08 89 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.51 +0.08 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.51 +0.08 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.51 +0.08 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.51 +0.08 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.51 +0.08 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.51 +0.08 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.51 +0.08 0 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 2.51 +0.07 0 0 0 0
29JUN26 34.00 C 1.70 1.70 1.35 1.56 +0.10 27 71 55 +39
29JUN26 35.00 C 0.69 0.69 0.69 0.62 +0.01 17 1 59 0
29JUN26 36.00 C 0.15 0.15 0.15 0.10 -0.06 16 10 60 +10
29JUN26 37.00 C 0.02 0.02 0.02 0.01 -0.02 18 3 297 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3,355 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 828 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,252 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 991 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,394 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 576 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 704 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 83 0 574 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 90 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 96 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 103 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 109 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 115 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 129 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 142 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 155 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 166 0 135 0
30JUL26 26.00 C 0.00 0.00 0.00 9.57 - 0 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 8.58 +0.13 33 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.64 +0.17 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.58 +0.08 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.58 +0.07 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.59 +0.07 17 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.61 +0.07 17 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 2.68 +0.06 18 0 0 0
30JUL26 34.00 C 1.96 1.96 1.82 1.89 +0.05 20 31 147 +16
30JUL26 35.00 C 0.00 0.00 0.00 1.18 +0.04 19 0 140 0
30JUL26 36.00 C 0.70 0.70 0.54 0.65 +0.02 18 66 121 +53
30JUL26 37.00 C 0.30 0.31 0.30 0.33 0.00 18 19 561 +9
30JUL26 38.00 C 0.16 0.16 0.16 0.14 -0.01 18 10 503 -10
30JUL26 39.00 C 0.09 0.09 0.09 0.06 0.00 18 1 510 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.01 0.00 30 0 234 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 38 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 26.00 C 0.00 0.00 0.00 9.65 - 33 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 8.68 +0.18 34 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.64 +0.12 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.64 +0.07 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.66 +0.07 17 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.70 +0.07 19 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.77 +0.06 19 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 2.90 +0.05 18 0 0 0
28AUG26 34.00 C 2.25 2.25 2.18 2.20 +0.06 20 30 45 +30
28AUG26 35.00 C 0.00 0.00 0.00 1.54 +0.05 19 0 105 0
28AUG26 36.00 C 0.85 0.97 0.85 1.02 +0.04 19 32 123 +32
28AUG26 37.00 C 0.00 0.00 0.00 0.63 0.00 19 0 79 0
28AUG26 38.00 C 0.00 0.00 0.00 0.37 0.00 19 0 114 0
28AUG26 39.00 C 0.00 0.00 0.00 0.21 0.00 19 0 129 0
28AUG26 40.00 C 0.13 0.13 0.13 0.11 0.00 19 6 430 +1
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 0.00 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 10.60 +0.03 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.65 +0.07 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.68 +0.07 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.68 +0.04 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.70 +0.04 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.77 +0.07 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.84 +0.06 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.96 +0.06 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.14 +0.04 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.49 +0.04 20 0 90 0
29SEP26 35.00 C 1.90 1.93 1.62 1.85 +0.04 19 470 525 +455
29SEP26 36.00 C 1.37 1.37 1.15 1.33 +0.03 19 235 413 +175
29SEP26 37.00 C 0.95 0.95 0.95 0.92 0.00 19 15 115 +15
29SEP26 38.00 C 0.60 0.60 0.60 0.61 -0.01 19 8 192 +8
29SEP26 39.00 C 0.45 0.45 0.39 0.40 0.00 19 19 236 +5
29SEP26 40.00 C 0.25 0.25 0.25 0.25 0.00 19 8 375 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 0.00 19 0 279 0
29SEP26 42.00 C 0.14 0.14 0.14 0.09 0.00 19 2 108 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 0.00 19 0 163 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 0.00 19 0 530 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 10.78 +0.04 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.87 +0.09 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.91 +0.10 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.95 +0.09 23 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.00 +0.08 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.09 +0.13 21 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 5.18 +0.09 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 4.37 +0.08 20 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 3.63 +0.08 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.96 +0.07 20 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 2.38 +0.07 20 0 70 0
30DEC26 36.00 C 1.88 1.89 1.88 1.88 +0.07 20 17 269 +2
30DEC26 37.00 C 1.39 1.39 1.39 1.51 +0.07 21 4 106 +4
30DEC26 38.00 C 0.99 0.99 0.99 1.15 +0.06 20 40 281 +40
30DEC26 39.00 C 0.91 0.91 0.86 0.85 +0.03 20 4 133 -1
30DEC26 40.00 C 0.00 0.00 0.00 0.64 +0.04 20 0 143 0
30DEC26 41.00 C 0.48 0.48 0.48 0.46 +0.03 20 7 115 -7
30DEC26 42.00 C 0.43 0.43 0.41 0.33 +0.02 20 54 125 +3
30DEC26 43.00 C 0.00 0.00 0.00 0.24 +0.03 20 0 197 0
30DEC26 44.00 C 0.00 0.00 0.00 0.17 +0.02 20 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 86 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 54 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 21 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 9.87 +0.08 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.91 +0.03 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.95 +0.06 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.01 -0.01 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.11 +0.07 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.28 +0.08 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.50 +0.06 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.80 +0.07 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.17 +0.06 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.63 +0.06 20 0 15 0
30MAR27 36.00 C 2.25 2.25 2.25 2.15 +0.05 20 5 25 -5
30MAR27 37.00 C 0.00 0.00 0.00 1.79 +0.04 20 0 2 0
30MAR27 38.00 C 1.50 1.50 1.50 1.44 +0.04 20 20 171 0
30MAR27 39.00 C 1.24 1.24 1.24 1.15 +0.03 20 15 45 0
30MAR27 40.00 C 0.00 0.00 0.00 0.91 +0.03 20 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 0.71 +0.02 20 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 0.56 +0.02 20 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 0.44 +0.02 20 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 0.33 +0.01 20 0 54 0
30MAR27 45.00 C 0.38 0.39 0.38 0.26 +0.01 20 35 85 -30
30MAR27 46.00 C 0.00 0.00 0.00 0.20 +0.01 20 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.11 0.00 20 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.08 0.00 20 0 104 0
30MAR27 50.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 0.03 0.00 20 0 352 0
29JUN27 26.00 C 0.00 0.00 0.00 9.87 - 21 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 8.91 +0.03 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.98 +0.03 20 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.10 +0.02 20 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.29 -0.01 21 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.60 +0.05 21 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.90 +0.03 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.27 +0.03 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.64 +0.06 21 0 0 0
29JUN27 35.00 C 3.05 3.05 3.01 3.11 +0.03 21 25 35 +25
29JUN27 36.00 C 0.00 0.00 0.00 2.66 +0.02 21 0 3 0
29JUN27 37.00 C 0.00 0.00 0.00 2.28 +0.01 21 0 4 0
29JUN27 38.00 C 0.00 0.00 0.00 1.94 +0.01 21 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 1.64 +0.01 21 0 0 0
29JUN27 40.00 C 1.33 1.36 1.33 1.39 0.00 21 29 45 +29
29JUN27 41.00 C 0.00 0.00 0.00 1.17 +0.01 21 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 0.98 0.00 21 0 8 0
29JUN27 43.00 C 0.00 0.00 0.00 0.87 0.00 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.73 0.00 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 0.60 0.00 22 0 19 0
29JUN27 46.00 C 0.53 0.55 0.53 0.50 0.00 22 106 106 +106
29JUN27 47.00 C 0.00 0.00 0.00 0.41 0.00 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.34 0.00 22 0 0 0
29JUN27 49.00 C 0.33 0.33 0.33 0.27 -0.01 22 25 133 +25
TOTAL CALL 1,423 26,087 +1,029
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 123 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 98 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 195 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 249 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 794 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 627 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 477 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 786 0
29JUN26 35.00 P 0.14 0.22 0.14 0.10 -0.09 17 33 994 +16
29JUN26 36.00 P 0.61 0.70 0.56 0.57 -0.15 15 15 952 -13
29JUN26 37.00 P 1.50 1.84 1.47 1.50 -0.13 0 73 3,119 0
29JUN26 38.00 P 2.71 2.71 2.71 2.50 -0.08 0 9 1,418 -92
29JUN26 39.00 P 0.00 0.00 0.00 3.50 -0.08 0 0 816 -70
29JUN26 40.00 P 0.00 0.00 0.00 4.50 -0.08 0 0 886 0
29JUN26 41.00 P 0.00 0.00 0.00 5.50 -0.08 0 1 55 0
29JUN26 42.00 P 0.00 0.00 0.00 6.67 -0.05 104 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.61 -0.11 104 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.61 -0.11 114 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 9.61 -0.11 123 0 165 0
29JUN26 46.00 P 0.00 0.00 0.00 10.61 -0.11 132 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.64 -0.08 147 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.67 -0.05 162 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.67 -0.05 170 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.63 -0.09 169 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.13 -0.09 188 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.50 -0.14 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.17 -0.05 232 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.64 -0.08 240 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 81 0
30JUL26 33.00 P 0.14 0.14 0.13 0.09 -0.02 18 51 246 +1
30JUL26 34.00 P 0.00 0.00 0.00 0.25 -0.04 18 0 340 0
30JUL26 35.00 P 0.71 0.71 0.54 0.54 -0.07 18 4 714 -2
30JUL26 36.00 P 0.00 0.00 0.00 1.04 -0.08 18 0 988 0
30JUL26 37.00 P 1.70 1.70 1.70 1.70 -0.11 17 30 808 +15
30JUL26 38.00 P 2.73 2.73 2.73 2.60 -0.05 19 4 1,050 0
30JUL26 39.00 P 3.96 3.96 3.96 3.51 -0.08 18 1 339 -1
30JUL26 40.00 P 0.00 0.00 0.00 4.50 -0.08 0 0 22 -79
30JUL26 41.00 P 0.00 0.00 0.00 5.50 -0.08 0 0 103 0
30JUL26 42.00 P 0.00 0.00 0.00 6.67 -0.05 41 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.67 -0.05 45 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.61 -0.11 46 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.67 -0.05 53 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.67 -0.05 57 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.64 -0.08 58 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 12.67 -0.05 64 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 13.67 -0.05 67 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 14.63 -0.09 68 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 17.17 -0.05 78 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 0.00 20 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 0.19 0.19 0.19 0.11 -0.02 19 45 81 +45
28AUG26 33.00 P 0.29 0.29 0.29 0.25 -0.03 19 10 179 0
28AUG26 34.00 P 0.57 0.57 0.57 0.47 -0.06 18 1 104 +1
28AUG26 35.00 P 0.90 0.90 0.85 0.80 -0.08 18 24 164 +22
28AUG26 36.00 P 0.00 0.00 0.00 1.28 -0.10 18 0 328 0
28AUG26 37.00 P 0.00 0.00 0.00 1.93 -0.10 18 0 704 0
28AUG26 38.00 P 0.00 0.00 0.00 2.72 -0.08 18 0 323 0
28AUG26 39.00 P 0.00 0.00 0.00 3.58 -0.08 19 0 164 0
28AUG26 40.00 P 4.45 4.45 4.45 4.51 -0.08 18 50 485 +50
28AUG26 41.00 P 0.00 0.00 0.00 5.50 -0.08 0 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 6.67 -0.05 32 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 7.67 -0.05 35 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 8.61 -0.11 36 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.67 -0.05 41 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.67 -0.05 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.64 -0.08 45 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.67 -0.05 49 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.67 -0.05 52 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.63 -0.09 52 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 17.17 -0.05 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 44 0
29SEP26 29.00 P 0.10 0.10 0.10 0.02 -0.01 19 15 76 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 145 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 244 0
29SEP26 32.00 P 0.28 0.30 0.28 0.22 -0.03 19 30 569 0
29SEP26 33.00 P 0.00 0.00 0.00 0.41 -0.04 19 0 262 0
29SEP26 34.00 P 0.71 0.71 0.71 0.67 -0.06 19 15 260 0
29SEP26 35.00 P 1.01 1.16 1.01 1.02 -0.08 18 45 734 +30
29SEP26 36.00 P 1.49 1.68 1.47 1.50 -0.10 18 170 640 +167
29SEP26 37.00 P 0.00 0.00 0.00 2.10 -0.12 18 0 682 0
29SEP26 38.00 P 0.00 0.00 0.00 2.88 -0.08 19 0 337 0
29SEP26 39.00 P 0.00 0.00 0.00 3.68 -0.09 19 0 110 0
29SEP26 40.00 P 0.00 0.00 0.00 4.57 -0.11 19 0 181 0
29SEP26 41.00 P 0.00 0.00 0.00 5.51 -0.08 19 1 63 +1
29SEP26 42.00 P 0.00 0.00 0.00 6.67 -0.05 27 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 7.67 -0.05 30 0 0 -2
29SEP26 44.00 P 0.00 0.00 0.00 8.65 -0.07 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.67 -0.05 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.67 -0.05 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.65 -0.07 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.67 -0.05 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.67 -0.05 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.64 -0.08 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.17 -0.05 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 20 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.08 0.00 20 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.15 0.00 20 0 90 0
30DEC26 29.00 P 0.00 0.00 0.00 0.26 +0.01 20 0 108 0
30DEC26 30.00 P 0.44 0.44 0.44 0.41 0.00 20 1 346 -1
30DEC26 31.00 P 0.64 0.64 0.64 0.63 +0.01 20 1 292 -1
30DEC26 32.00 P 0.96 0.96 0.96 0.88 -0.03 20 15 178 0
30DEC26 33.00 P 1.30 1.30 1.28 1.21 -0.01 20 75 160 -58
30DEC26 34.00 P 0.00 0.00 0.00 1.61 -0.07 20 0 389 0
30DEC26 35.00 P 2.12 2.12 2.12 2.12 +0.01 20 1 325 +1
30DEC26 36.00 P 0.00 0.00 0.00 2.75 -0.05 20 0 200 0
30DEC26 37.00 P 3.30 3.30 3.30 3.41 -0.02 20 2 122 +2
30DEC26 38.00 P 0.00 0.00 0.00 4.12 -0.03 20 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 4.89 -0.04 20 0 60 0
30DEC26 40.00 P 0.00 0.00 0.00 5.71 -0.04 20 0 26 0
30DEC26 41.00 P 0.00 0.00 0.00 6.61 -0.01 21 0 14 0
30DEC26 42.00 P 0.00 0.00 0.00 7.51 -0.09 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 8.42 -0.10 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.39 -0.07 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.30 -0.11 22 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 11.28 -0.09 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.24 -0.10 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.19 -0.12 22 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 14.16 -0.12 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.15 -0.10 24 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.58 -0.12 20 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.11 0.00 20 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.18 0.00 20 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.29 0.00 20 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.44 0.00 20 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 0.63 -0.01 20 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.85 -0.03 20 0 78 0
30MAR27 32.00 P 0.00 0.00 0.00 1.14 -0.04 20 0 178 0
30MAR27 33.00 P 0.00 0.00 0.00 1.50 -0.05 19 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.93 -0.02 19 0 89 0
30MAR27 35.00 P 0.00 0.00 0.00 2.42 -0.03 19 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 3.07 -0.04 20 0 40 0
30MAR27 37.00 P 0.00 0.00 0.00 3.70 -0.04 20 0 64 0
30MAR27 38.00 P 0.00 0.00 0.00 4.39 -0.04 20 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 5.14 -0.05 20 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 6.10 +0.12 22 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 6.77 -0.09 20 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 7.65 -0.08 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 8.53 -0.09 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 9.48 -0.01 21 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 10.30 -0.17 19 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.33 -0.04 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.32 -0.05 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.28 -0.05 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.25 -0.05 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.22 -0.05 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.65 -0.05 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.26 - 22 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 0.39 -0.02 22 0 8 0
29JUN27 28.00 P 0.00 0.00 0.00 0.55 -0.02 22 0 66 0
29JUN27 29.00 P 0.00 0.00 0.00 0.75 -0.03 22 0 5 0
29JUN27 30.00 P 1.03 1.03 1.03 1.00 -0.04 22 10 65 +10
29JUN27 31.00 P 0.00 0.00 0.00 1.31 -0.04 22 0 31 0
29JUN27 32.00 P 0.00 0.00 0.00 1.67 -0.05 22 0 52 0
29JUN27 33.00 P 2.04 2.04 2.04 2.04 -0.09 22 3 13 +3
29JUN27 34.00 P 0.00 0.00 0.00 2.55 -0.06 22 0 76 0
29JUN27 35.00 P 0.00 0.00 0.00 3.08 -0.04 22 0 98 0
29JUN27 36.00 P 0.00 0.00 0.00 3.65 -0.08 22 0 100 0
29JUN27 37.00 P 0.00 0.00 0.00 4.29 -0.08 22 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 4.84 -0.22 21 0 7 0
29JUN27 39.00 P 0.00 0.00 0.00 5.71 +0.09 23 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 6.49 -0.08 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 7.29 -0.08 23 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 8.14 -0.08 24 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 9.01 -0.03 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.91 -0.08 25 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 10.81 -0.06 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.71 -0.06 26 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.47 -0.21 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.54 -0.06 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.47 -0.05 26 0 0 0
TOTAL PUT 735 28,376 +45
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$ 79.90
29JUN26 52.50 C 0.00 0.00 0.00 27.42 -1.81 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.92 -1.89 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.42 -1.89 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.92 -1.81 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.42 -1.81 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.93 -1.80 64 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.43 -1.80 52 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.93 -1.80 40 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 7.43 -1.80 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.95 -1.79 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 2.67 -1.65 28 0 0 0
29JUN26 80.00 C 0.79 0.97 0.69 0.98 -1.23 27 177 135 +135
29JUN26 82.50 C 0.28 0.28 0.14 0.24 -0.60 28 206 252 +80
29JUN26 85.00 C 0.05 0.06 0.05 0.04 -0.17 29 48 223 -17
29JUN26 87.50 C 0.05 0.06 0.05 0.01 -0.03 32 80 65 -6
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3,109 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,192 0
29JUN26 95.00 C 0.02 0.02 0.02 0.01 0.00 57 10 1,241 -10
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 309 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 565 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 229 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 223 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 93 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 945 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 111 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.07 -1.76 46 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 22.59 -1.75 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 20.11 -1.75 41 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 17.58 -1.67 28 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.09 -1.75 25 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 12.64 -1.77 27 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 10.25 -1.72 27 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 7.98 -1.63 27 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 5.93 -1.47 27 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 4.17 -1.25 27 0 0 0
30JUL26 80.00 C 2.64 2.64 2.64 2.74 -1.02 26 15 15 +15
30JUL26 82.50 C 1.49 1.49 1.49 1.67 -0.85 26 23 497 +23
30JUL26 85.00 C 0.82 0.82 0.82 0.97 -0.56 26 15 30 +15
30JUL26 87.50 C 0.78 0.78 0.45 0.55 -0.34 27 45 388 -15
30JUL26 90.00 C 0.27 0.27 0.27 0.29 -0.19 27 15 550 -15
30JUL26 92.50 C 0.17 0.17 0.17 0.14 -0.10 27 37 1,262 +37
30JUL26 95.00 C 0.11 0.11 0.11 0.07 -0.05 27 1 191 0
30JUL26 97.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 161 0
30JUL26 100.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 168 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 122 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 164 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 20.11 -1.93 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.97 -1.58 37 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.53 -1.79 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 13.00 -1.81 27 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 10.76 -1.62 27 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 8.69 -1.51 27 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 6.83 -1.35 27 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 5.28 -1.11 28 0 0 0
28AUG26 80.00 C 3.55 3.84 3.55 3.86 -1.05 27 32 22 +22
28AUG26 82.50 C 2.77 2.77 2.60 2.75 -0.93 27 25 111 0
28AUG26 85.00 C 0.00 0.00 0.00 1.90 -0.71 27 0 118 0
28AUG26 87.50 C 0.00 0.00 0.00 1.27 -0.53 27 0 419 0
28AUG26 90.00 C 0.00 0.00 0.00 0.87 -0.35 27 0 216 0
28AUG26 92.50 C 0.00 0.00 0.00 0.56 -0.24 27 0 116 0
28AUG26 95.00 C 0.00 0.00 0.00 0.35 -0.16 27 0 133 0
28AUG26 97.50 C 0.00 0.00 0.00 0.21 -0.10 27 0 112 0
28AUG26 100.00 C 0.00 0.00 0.00 0.13 -0.06 27 0 280 0
28AUG26 102.50 C 0.00 0.00 0.00 0.07 -0.04 27 0 99 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 75 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 25.07 -2.06 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.60 -2.06 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.19 -2.04 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.97 -1.86 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.53 -2.04 23 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 13.44 -1.68 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.33 -1.18 27 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 9.38 -1.42 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.63 -1.27 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.08 -1.12 27 0 0 0
29SEP26 80.00 C 4.27 4.52 4.27 4.71 -1.01 27 115 115 +115
29SEP26 82.50 C 0.00 0.00 0.00 3.61 -0.93 27 0 135 0
29SEP26 85.00 C 2.56 2.71 2.54 2.67 -0.80 27 90 554 0
29SEP26 87.50 C 0.00 0.00 0.00 1.97 -0.60 27 0 547 0
29SEP26 90.00 C 1.40 1.40 1.39 1.44 -0.49 27 26 216 +15
29SEP26 92.50 C 0.00 0.00 0.00 1.05 -0.34 27 0 69 0
29SEP26 95.00 C 0.71 0.71 0.71 0.76 -0.23 27 2 82 -2
29SEP26 97.50 C 0.00 0.00 0.00 0.52 -0.17 27 0 402 0
29SEP26 100.00 C 0.00 0.00 0.00 0.36 -0.10 27 0 81 0
29SEP26 102.50 C 0.00 0.00 0.00 0.24 -0.08 27 0 91 0
29SEP26 105.00 C 0.00 0.00 0.00 0.16 -0.06 27 0 119 0
29SEP26 107.50 C 0.00 0.00 0.00 0.11 -0.03 27 0 98 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 68 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 25.12 -2.19 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.80 -2.13 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.60 -1.95 22 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.36 -1.89 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.24 -1.84 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.03 -1.88 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.27 -1.48 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.50 -1.37 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.90 -1.26 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 7.47 -1.16 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.20 -1.05 26 0 24 0
30DEC26 82.50 C 5.30 5.30 5.07 5.24 -0.80 26 45 15 -15
30DEC26 85.00 C 0.00 0.00 0.00 4.28 -0.85 26 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 3.47 -0.70 26 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 2.78 -0.62 26 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 2.19 -0.55 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 1.74 -0.44 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 1.37 -0.35 26 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 1.05 -0.31 26 0 55 0
30DEC26 102.50 C 0.00 0.00 0.00 0.81 -0.25 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.61 -0.21 26 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 0.46 -0.16 26 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 0.35 -0.12 26 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 0.27 -0.09 26 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.20 -0.08 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.15 -0.06 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 26.02 -1.97 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.57 -2.11 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.36 -2.06 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.23 -2.04 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.19 -1.96 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.27 -1.86 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.78 -1.42 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.15 -1.15 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.67 -1.04 27 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 9.33 -0.90 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.10 -0.84 27 0 0 0
30MAR27 82.50 C 6.45 6.75 6.45 7.00 -0.75 27 2 4 +2
30MAR27 85.00 C 0.00 0.00 0.00 6.16 -0.48 28 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 5.00 -0.90 27 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 4.28 -0.70 27 0 11 0
30MAR27 92.50 C 0.00 0.00 0.00 3.63 -0.63 27 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 3.11 -0.52 27 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 2.62 -0.42 27 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 2.24 -0.33 27 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 1.94 -0.18 27 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.61 -0.19 27 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 1.35 -0.12 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.12 -0.12 27 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 0.90 -0.10 27 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 0.74 -0.08 27 0 1,270 0
29JUN27 60.00 C 0.00 0.00 0.00 22.13 -1.92 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.90 -2.05 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 18.02 -1.86 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 16.31 -1.62 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 14.71 -1.38 26 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 13.65 -0.79 28 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.19 -1.23 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 10.92 -1.10 28 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.41 -1.02 27 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 8.37 -0.93 27 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.40 -0.85 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.54 -0.78 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.75 -0.71 27 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 5.06 -0.65 27 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 4.42 -0.59 27 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 3.88 -0.52 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.36 -0.50 27 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.95 -0.41 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.54 -0.41 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 2.22 -0.32 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.92 -0.31 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.66 -0.29 28 0 47 0
29JUN27 115.00 C 1.32 1.32 1.32 1.49 -0.24 28 30 60 +30
TOTAL CALL 1,039 20,181 +409
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 132 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 119 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 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 0.05 0.04 0.01 0.00 57 30 323 0
29JUN26 70.00 P 0.05 0.06 0.05 0.01 0.00 46 188 644 -188
29JUN26 72.50 P 0.07 0.09 0.07 0.01 0.00 35 31 554 +31
29JUN26 75.00 P 0.10 0.16 0.10 0.03 +0.02 28 16 562 -1
29JUN26 77.50 P 0.53 0.57 0.32 0.25 +0.16 28 41 255 +41
29JUN26 80.00 P 0.60 1.57 0.60 1.12 +0.63 29 89 267 +13
29JUN26 82.50 P 3.48 3.48 3.47 2.81 +1.27 27 2 1,344 -2
29JUN26 85.00 P 5.08 5.86 5.08 5.12 +1.75 28 132 755 -93
29JUN26 87.50 P 7.50 8.25 7.50 7.60 +1.79 0 26 1,251 -5
29JUN26 90.00 P 0.00 0.00 0.00 10.10 +1.80 0 0 1,233 -18
29JUN26 92.50 P 0.00 0.00 0.00 12.94 +2.14 91 0 234 0
29JUN26 95.00 P 0.00 0.00 0.00 15.43 +2.13 103 0 0 -15
29JUN26 97.50 P 0.00 0.00 0.00 17.93 +2.00 114 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.43 +2.00 125 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.94 +2.01 136 0 0 -15
29JUN26 105.00 P 0.00 0.00 0.00 25.43 +2.00 145 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.93 +2.00 155 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.44 +2.01 165 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 32.94 +2.01 173 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.44 +2.01 182 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.93 +2.00 189 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 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 30 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.05 +0.02 27 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.16 +0.08 27 0 53 0
30JUL26 72.50 P 0.66 0.66 0.66 0.39 +0.18 27 15 144 +15
30JUL26 75.00 P 0.83 1.13 0.83 0.85 +0.35 27 153 404 +108
30JUL26 77.50 P 1.41 1.75 1.41 1.61 +0.58 27 23 280 +2
30JUL26 80.00 P 1.85 2.50 1.85 2.68 +0.81 27 11 208 +10
30JUL26 82.50 P 3.20 4.49 3.14 4.12 +1.17 27 62 249 -47
30JUL26 85.00 P 6.35 6.50 5.90 5.90 +1.41 26 6 581 0
30JUL26 87.50 P 0.00 0.00 0.00 7.98 +1.52 27 0 582 0
30JUL26 90.00 P 0.00 0.00 0.00 10.23 +1.64 26 0 356 0
30JUL26 92.50 P 0.00 0.00 0.00 12.94 +2.05 36 0 137 0
30JUL26 95.00 P 0.00 0.00 0.00 15.45 +2.14 41 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 17.95 +2.02 46 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.44 +2.01 50 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.95 +2.02 54 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.45 +2.02 58 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.95 +2.02 62 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.44 +2.01 65 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 32.94 +2.01 69 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 35.44 +2.01 72 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.12 +0.05 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.26 +0.10 27 0 1 0
28AUG26 70.00 P 0.00 0.00 0.00 0.53 +0.19 27 0 47 0
28AUG26 72.50 P 0.00 0.00 0.00 0.96 +0.31 27 0 152 0
28AUG26 75.00 P 1.49 1.49 1.49 1.62 +0.48 28 15 197 0
28AUG26 77.50 P 2.05 2.58 2.05 2.52 +0.65 28 34 122 +19
28AUG26 80.00 P 2.74 3.80 2.74 3.59 +0.85 27 22 216 +21
28AUG26 82.50 P 4.04 5.30 4.04 5.01 +1.13 27 39 415 -36
28AUG26 85.00 P 5.50 7.05 5.50 6.66 +1.29 27 105 409 +45
28AUG26 87.50 P 0.00 0.00 0.00 8.56 +1.37 27 0 152 0
28AUG26 90.00 P 0.00 0.00 0.00 10.64 +1.50 27 0 225 0
28AUG26 92.50 P 0.00 0.00 0.00 12.94 +1.68 28 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 15.45 +1.94 32 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 17.95 +2.01 36 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 20.44 +2.01 39 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 22.95 +2.02 42 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 25.45 +2.02 45 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 27.95 +2.02 48 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.44 +2.01 51 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 32.94 +2.01 53 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 35.44 +2.01 56 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.07 +0.03 27 0 128 0
29SEP26 62.50 P 0.40 0.41 0.40 0.15 +0.06 27 30 127 +30
29SEP26 65.00 P 0.47 0.56 0.47 0.30 +0.11 27 16 106 0
29SEP26 67.50 P 0.00 0.00 0.00 0.55 +0.18 27 0 101 0
29SEP26 70.00 P 1.18 1.18 1.16 0.94 +0.28 27 30 123 +23
29SEP26 72.50 P 1.61 1.61 1.61 1.50 +0.41 27 15 135 0
29SEP26 75.00 P 2.40 2.40 2.35 2.25 +0.56 27 3 170 +3
29SEP26 77.50 P 3.21 3.28 3.14 3.22 +0.73 28 87 451 +72
29SEP26 80.00 P 4.35 4.45 4.35 4.35 +0.93 27 61 242 +45
29SEP26 82.50 P 0.00 0.00 0.00 5.70 +1.09 27 0 57 0
29SEP26 85.00 P 0.00 0.00 0.00 7.31 +1.16 27 0 590 0
29SEP26 87.50 P 0.00 0.00 0.00 9.11 +1.30 27 0 507 0
29SEP26 90.00 P 0.00 0.00 0.00 11.07 +1.42 27 0 295 0
29SEP26 92.50 P 0.00 0.00 0.00 13.18 +1.53 27 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 15.77 +1.97 31 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 17.99 +1.85 31 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.44 +1.98 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.95 +2.02 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.45 +2.02 39 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 27.95 +2.02 41 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.44 +2.01 43 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.94 +1.97 45 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.44 +2.01 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.93 +2.00 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.19 +0.05 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.33 +0.07 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.55 +0.11 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.90 +0.19 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 1.34 +0.26 26 0 137 0
30DEC26 70.00 P 0.00 0.00 0.00 1.94 +0.36 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 2.69 +0.47 26 0 28 0
30DEC26 75.00 P 3.70 3.70 3.70 3.60 +0.61 26 1 83 +1
30DEC26 77.50 P 0.00 0.00 0.00 4.65 +0.77 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 5.79 +0.82 26 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 7.17 +0.92 26 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 8.73 +1.00 26 0 34 0
30DEC26 87.50 P 10.86 10.86 10.47 10.44 +1.14 26 2 91 -2
30DEC26 90.00 P 0.00 0.00 0.00 12.27 +1.23 26 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 14.62 +1.73 28 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 16.74 +1.74 29 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.94 +1.87 29 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 21.16 +1.93 30 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.44 +1.99 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.76 +2.02 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.22 +2.10 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.44 +1.96 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.94 +1.97 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.44 +2.01 36 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.93 +2.00 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.37 +0.11 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.57 +0.17 27 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.85 +0.23 27 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 1.18 +0.26 27 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.64 +0.36 27 0 88 0
30MAR27 67.50 P 0.00 0.00 0.00 2.23 +0.48 27 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 2.93 +0.58 27 0 112 0
30MAR27 72.50 P 0.00 0.00 0.00 3.74 +0.65 27 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 4.70 +0.75 27 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 5.80 +0.89 26 0 6 0
30MAR27 80.00 P 6.80 6.80 6.80 7.01 +0.96 26 1 30 0
30MAR27 82.50 P 0.00 0.00 0.00 8.59 +1.06 27 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 10.14 +1.22 27 0 48 0
30MAR27 87.50 P 0.00 0.00 0.00 11.75 +1.25 27 0 51 0
30MAR27 90.00 P 0.00 0.00 0.00 13.39 +1.24 27 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 15.31 +1.65 27 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 17.34 +1.74 27 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 19.39 +1.78 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.55 +1.86 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.76 +1.91 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.03 +1.98 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.34 +2.02 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.67 +2.06 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.94 +1.92 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.44 +2.01 31 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.43 +0.21 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.93 +0.27 28 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 2.55 +0.36 28 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 3.25 +0.41 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.08 +0.48 28 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 5.04 +0.60 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 6.08 +0.62 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 7.31 +0.75 28 0 0 0
29JUN27 80.00 P 9.10 9.10 9.10 8.61 +0.82 29 1 1 +1
29JUN27 82.50 P 0.00 0.00 0.00 10.04 +0.90 29 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 11.58 +1.00 29 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 13.22 +1.06 29 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 14.97 +1.16 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.81 +1.22 29 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 18.72 +1.29 30 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 20.73 +1.35 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.79 +1.40 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 24.95 +1.48 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 27.13 +1.51 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.40 +1.59 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.70 +1.61 33 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.04 +1.65 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.44 +1.70 34 0 0 0
TOTAL PUT 1,287 18,849 +58
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$ 16.18
29JUN26 9.75 C 0.00 0.00 0.00 6.49 +0.14 245 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.24 +0.08 235 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.74 +0.08 214 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.24 +0.14 194 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.74 +0.09 175 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.24 +0.08 156 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.74 +0.09 139 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.25 +0.09 126 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.75 +0.11 108 0 0 -3
29JUN26 14.00 C 0.00 0.00 0.00 2.19 +0.06 55 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.69 +0.12 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.19 +0.11 31 0 15 0
29JUN26 15.50 C 0.66 0.66 0.66 0.73 +0.08 33 15 19 +15
29JUN26 16.00 C 0.33 0.45 0.33 0.34 +0.04 31 45 156 +45
29JUN26 16.50 C 0.09 0.19 0.09 0.13 +0.02 33 91 976 -20
29JUN26 17.00 C 0.04 0.05 0.04 0.04 0.00 35 216 1,398 +200
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,204 0
29JUN26 18.00 C 0.01 0.01 0.01 0.01 0.00 47 5 958 -1
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 497 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 896 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 253 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 120 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 100 0 76 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 129 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 142 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 154 0 43 0
30JUL26 11.00 C 0.00 0.00 0.00 5.28 +0.15 76 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.74 +0.09 57 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.25 +0.09 54 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.74 +0.09 44 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 3.26 +0.10 43 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.77 +0.13 38 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.33 +0.18 39 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.82 +0.11 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.41 +0.09 31 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.06 +0.09 32 0 38 0
30JUL26 16.00 C 0.65 0.73 0.65 0.75 +0.08 31 54 117 +54
30JUL26 16.50 C 0.44 0.63 0.44 0.53 +0.06 32 26 198 +26
30JUL26 17.00 C 0.00 0.00 0.00 0.35 +0.04 32 0 184 0
30JUL26 17.50 C 0.18 0.26 0.18 0.22 +0.03 31 27 154 +26
30JUL26 18.00 C 0.15 0.17 0.15 0.13 +0.01 31 232 471 -126
30JUL26 18.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 301 0
30JUL26 19.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 278 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 80 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 +0.01 34 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 47 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 5.32 +0.10 59 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.83 +0.10 54 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.36 +0.15 52 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.87 +0.12 47 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.40 +0.12 44 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.93 +0.11 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.49 +0.10 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.02 +0.09 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.66 +0.09 34 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 1.33 +0.07 33 0 113 0
28AUG26 16.00 C 0.98 1.19 0.98 1.05 +0.06 33 101 108 +54
28AUG26 16.50 C 0.00 0.00 0.00 0.82 +0.06 34 0 146 0
28AUG26 17.00 C 0.00 0.00 0.00 0.62 +0.03 33 0 487 0
28AUG26 17.50 C 0.53 0.53 0.53 0.48 +0.04 34 15 145 +15
28AUG26 18.00 C 0.00 0.00 0.00 0.36 +0.03 34 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.26 +0.02 34 0 45 0
28AUG26 19.00 C 0.00 0.00 0.00 0.19 +0.02 34 0 45 0
28AUG26 19.50 C 0.00 0.00 0.00 0.13 +0.01 34 0 34 0
28AUG26 20.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 13 0
28AUG26 21.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 0.00 34 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 6.58 +0.19 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.34 +0.18 58 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.85 +0.19 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.36 +0.14 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.91 +0.18 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.42 +0.17 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.95 +0.20 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.49 +0.19 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.05 +0.17 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.63 +0.14 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.18 +0.07 33 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.84 +0.08 33 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 1.53 +0.05 33 0 48 0
29SEP26 16.00 C 1.21 1.32 1.21 1.26 +0.07 33 60 77 +47
29SEP26 16.50 C 1.00 1.00 1.00 1.02 +0.08 33 15 1,281 +5
29SEP26 17.00 C 0.00 0.00 0.00 0.83 +0.05 33 0 61 0
29SEP26 17.50 C 0.00 0.00 0.00 0.67 +0.04 33 0 81 0
29SEP26 18.00 C 0.00 0.00 0.00 0.53 +0.04 33 0 120 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 +0.02 33 0 108 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 +0.02 33 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 +0.01 33 0 91 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 +0.01 33 0 680 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 121 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 0.00 34 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.71 +0.25 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.47 +0.25 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.02 +0.27 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.56 +0.21 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.09 +0.19 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.62 +0.15 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.19 +0.14 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.78 +0.15 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.40 +0.15 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.03 +0.15 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.69 +0.17 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.36 +0.15 35 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.03 +0.10 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.77 +0.10 33 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.54 +0.11 34 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.38 +0.10 35 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 1.19 +0.10 34 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 1.02 +0.09 34 0 29 0
30DEC26 18.50 C 0.00 0.00 0.00 0.87 +0.09 34 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.72 +0.05 34 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.62 +0.06 34 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.53 +0.06 34 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.38 +0.05 34 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.27 +0.04 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.19 +0.03 34 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 +0.02 34 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 6.17 +0.24 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.73 +0.23 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.28 +0.19 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.86 +0.19 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.46 +0.18 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.07 +0.17 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.70 +0.16 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.36 +0.15 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.04 +0.15 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.74 +0.15 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.45 +0.14 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.20 +0.14 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.96 +0.15 34 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.71 +0.06 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.57 +0.10 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.39 +0.09 34 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.23 +0.08 34 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.09 +0.08 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.96 +0.12 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.85 +0.08 34 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.65 +0.05 34 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.50 +0.05 34 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 0.38 +0.04 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.29 +0.03 34 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 5.82 +0.17 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.39 +0.16 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.98 +0.15 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.58 +0.13 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.20 +0.12 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.85 +0.13 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.51 +0.12 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.20 +0.12 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.91 +0.12 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.64 +0.12 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.39 +0.11 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.15 +0.10 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.94 +0.10 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.75 +0.10 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.57 +0.09 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.41 +0.09 34 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.26 +0.08 34 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 1.13 +0.08 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.01 +0.08 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.81 +0.07 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.64 +0.06 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.50 +0.05 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.40 +0.04 33 0 0 0
TOTAL CALL 902 13,174 +337
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 188 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 179 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 148 0 130 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 132 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 117 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 184 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 315 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 639 0
29JUN26 14.50 P 0.01 0.01 0.01 0.01 0.00 49 15 442 0
29JUN26 15.00 P 0.02 0.02 0.02 0.01 -0.01 36 240 752 0
29JUN26 15.50 P 0.08 0.08 0.05 0.04 -0.04 32 220 625 +30
29JUN26 16.00 P 0.16 0.16 0.12 0.17 -0.08 33 22 272 -22
29JUN26 16.50 P 0.00 0.00 0.00 0.44 -0.11 32 0 863 0
29JUN26 17.00 P 0.00 0.00 0.00 0.85 -0.12 34 0 968 0
29JUN26 17.50 P 0.00 0.00 0.00 1.32 -0.12 0 0 398 0
29JUN26 18.00 P 0.00 0.00 0.00 1.82 -0.12 0 0 189 0
29JUN26 18.50 P 0.00 0.00 0.00 2.32 -0.12 0 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.82 -0.12 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 3.32 -0.12 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.82 -0.12 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.82 -0.12 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.82 -0.12 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.82 -0.12 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.82 -0.12 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.82 -0.12 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 63 0
30JUL26 14.50 P 0.14 0.15 0.14 0.10 -0.02 31 60 154 0
30JUL26 15.00 P 0.20 0.20 0.20 0.20 -0.02 32 10 125 -10
30JUL26 15.50 P 0.00 0.00 0.00 0.34 -0.04 32 0 206 0
30JUL26 16.00 P 0.00 0.00 0.00 0.54 -0.06 31 0 260 0
30JUL26 16.50 P 0.84 0.84 0.84 0.82 -0.05 32 2 83 -2
30JUL26 17.00 P 0.00 0.00 0.00 1.16 -0.04 33 0 134 0
30JUL26 17.50 P 0.00 0.00 0.00 1.49 -0.10 31 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.91 -0.10 31 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.36 -0.19 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.83 -0.19 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.32 -0.12 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.82 -0.12 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.82 -0.12 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.82 -0.12 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.82 -0.12 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.82 -0.12 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 50 0
28AUG26 14.00 P 0.00 0.00 0.00 0.17 -0.02 34 0 60 0
28AUG26 14.50 P 0.00 0.00 0.00 0.28 -0.02 34 0 86 0
28AUG26 15.00 P 0.40 0.40 0.40 0.41 -0.03 34 5 23 +5
28AUG26 15.50 P 0.52 0.57 0.52 0.58 -0.04 33 7 170 -2
28AUG26 16.00 P 0.00 0.00 0.00 0.80 -0.06 33 0 176 0
28AUG26 16.50 P 0.00 0.00 0.00 1.08 -0.03 34 0 375 0
28AUG26 17.00 P 0.00 0.00 0.00 1.40 -0.04 35 0 279 0
28AUG26 17.50 P 0.00 0.00 0.00 1.72 -0.08 34 0 136 0
28AUG26 18.00 P 0.00 0.00 0.00 2.10 -0.11 34 0 45 0
28AUG26 18.50 P 0.00 0.00 0.00 2.50 -0.09 33 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.88 -0.14 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.32 -0.18 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.82 -0.15 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.82 -0.12 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.82 -0.12 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.82 -0.12 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.82 -0.12 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 81 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 -0.02 33 0 133 0
29SEP26 14.00 P 0.33 0.33 0.33 0.28 -0.02 34 30 139 -25
29SEP26 14.50 P 0.00 0.00 0.00 0.40 -0.04 33 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 0.56 -0.03 33 0 4,237 0
29SEP26 15.50 P 0.00 0.00 0.00 0.75 -0.05 33 0 49 0
29SEP26 16.00 P 0.00 0.00 0.00 0.96 -0.07 33 0 43 0
29SEP26 16.50 P 0.00 0.00 0.00 1.24 -0.08 33 0 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 1.55 -0.05 33 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 1.87 -0.07 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.19 -0.13 32 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.58 -0.14 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.99 -0.14 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.42 -0.16 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.85 -0.18 29 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 4.87 -0.09 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.82 -0.15 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.82 -0.14 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.82 -0.14 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 0.00 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.11 0.00 34 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 +0.01 34 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.33 0.00 34 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 -0.02 33 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.55 -0.02 33 0 8 0
30DEC26 14.50 P 0.00 0.00 0.00 0.71 -0.02 33 0 34 0
30DEC26 15.00 P 0.00 0.00 0.00 0.90 -0.01 33 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.10 -0.02 33 0 69 0
30DEC26 16.00 P 0.00 0.00 0.00 1.36 -0.07 33 0 32 0
30DEC26 16.50 P 0.00 0.00 0.00 1.65 -0.03 34 0 66 0
30DEC26 17.00 P 0.00 0.00 0.00 1.88 -0.07 32 0 42 0
30DEC26 17.50 P 0.00 0.00 0.00 2.19 -0.07 32 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.51 -0.09 32 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.86 -0.12 31 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.24 -0.12 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.63 -0.13 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.04 -0.14 31 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.90 -0.16 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.82 -0.19 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.85 -0.17 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.82 -0.20 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.22 0.00 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.29 0.00 33 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.40 0.00 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.49 -0.03 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.62 -0.02 33 0 23 0
30MAR27 14.00 P 0.00 0.00 0.00 0.78 -0.01 33 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 0.95 -0.01 33 0 4 0
30MAR27 15.00 P 0.00 0.00 0.00 1.16 0.00 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.38 0.00 33 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.63 -0.05 33 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.88 -0.08 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.18 -0.02 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.45 -0.08 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.76 -0.12 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.10 -0.14 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.46 -0.16 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.84 -0.16 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.23 -0.17 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.02 -0.22 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.90 -0.22 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.85 -0.20 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.86 -0.16 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.31 +0.01 34 0 0 0
29JUN27 11.50 P 0.43 0.43 0.43 0.41 0.00 34 4 10 -4
29JUN27 12.00 P 0.00 0.00 0.00 0.53 +0.01 34 0 10 0
29JUN27 12.50 P 0.00 0.00 0.00 0.65 -0.01 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.82 +0.02 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.94 -0.04 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.13 -0.03 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.33 -0.01 32 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.56 -0.01 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.80 -0.01 32 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 2.07 -0.01 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.34 -0.02 32 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 2.65 -0.03 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.95 -0.02 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.27 -0.04 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.61 -0.04 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.96 -0.04 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.33 -0.04 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.70 -0.06 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.47 -0.09 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.28 -0.13 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.11 -0.16 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.97 -0.18 25 0 0 0
TOTAL PUT 615 15,970 -30
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$ 67.75
26JUN26 49.00 C 0.00 0.00 0.00 18.76 - 146 0 0 -
26JUN26 50.00 C 0.00 0.00 0.00 17.76 -2.05 136 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 15.26 -2.06 114 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 12.76 -2.06 93 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 10.26 -2.07 72 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 7.76 -2.09 53 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 5.28 -2.06 53 0 0 0
26JUN26 65.00 C 3.28 3.75 3.28 2.96 -1.92 53 44 46 +43
26JUN26 67.50 C 1.32 2.50 1.10 1.17 -1.56 51 337 192 +187
26JUN26 70.00 C 1.12 1.12 0.28 0.33 -0.89 54 1,400 692 +537
26JUN26 72.50 C 0.30 0.30 0.10 0.05 -0.36 53 473 384 +110
26JUN26 75.00 C 0.07 0.12 0.05 0.01 -0.09 58 58 790 -32
26JUN26 77.50 C 0.06 0.06 0.01 0.01 -0.01 74 70 306 0
26JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 89 0 417 0
26JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 104 0 166 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 118 0 139 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 131 0 16 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 144 0 37 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 179 0 31 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.76 -1.90 0 0 257 0
29JUN26 38.00 C 0.00 0.00 0.00 29.76 -1.94 0 0 140 0
29JUN26 39.00 C 0.00 0.00 0.00 28.77 -1.89 161 0 291 0
29JUN26 40.00 C 0.00 0.00 0.00 27.77 -1.90 153 0 76 0
29JUN26 41.00 C 0.00 0.00 0.00 26.77 -1.89 145 0 231 0
29JUN26 42.00 C 0.00 0.00 0.00 25.77 -1.93 137 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 24.77 -1.89 130 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 23.77 -1.93 122 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 22.77 -1.93 115 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 21.77 -1.90 108 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 20.77 -1.94 100 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 19.77 -1.94 93 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.77 -1.92 86 0 5,200 0
29JUN26 50.00 C 18.20 18.20 18.20 17.77 -2.04 78 15 3 -15
29JUN26 52.50 C 0.00 0.00 0.00 15.27 -2.05 0 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 12.77 -2.05 0 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 10.27 -2.06 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.78 -2.07 42 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 5.35 -1.99 43 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 3.07 -1.93 38 0 551 0
29JUN26 67.50 C 2.60 2.60 1.58 1.46 -1.49 41 14 6,794 -12
29JUN26 70.00 C 1.23 1.23 0.56 0.57 -0.90 43 1,175 3,748 +199
29JUN26 72.50 C 0.44 0.57 0.21 0.16 -0.44 43 1,520 2,996 +1,034
29JUN26 75.00 C 0.20 0.23 0.09 0.04 -0.16 45 822 8,296 +435
29JUN26 77.50 C 0.11 0.11 0.04 0.01 -0.05 47 49 5,433 -1
29JUN26 80.00 C 0.07 0.07 0.04 0.01 -0.01 56 252 22,384 -189
29JUN26 82.50 C 0.05 0.05 0.03 0.01 0.00 65 100 10,761 -99
29JUN26 85.00 C 0.02 0.03 0.02 0.01 0.00 74 13 9,820 -5
29JUN26 87.50 C 0.03 0.03 0.03 0.01 0.00 83 12 4,321 -12
29JUN26 90.00 C 0.02 0.02 0.01 0.01 0.00 91 216 18,501 -79
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 98 0 4,906 0
29JUN26 95.00 C 0.01 0.01 0.01 0.01 0.00 106 3 9,689 -2
29JUN26 97.50 C 0.01 0.01 0.01 0.01 0.00 113 2 7,691 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 120 1,300 8,883 -1,300
29JUN26 102.50 C 0.01 0.01 0.01 0.01 0.00 127 10 8,857 -10
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 133 0 14,962 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 139 0 3,021 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 146 0 12,298 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 151 0 1,628 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 157 0 14,852 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 163 0 3,661 0
29JUN26 120.00 C 0.01 0.01 0.01 0.01 0.00 168 1 8,135 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 174 0 2,756 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 179 0 7,358 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 184 0 1,590 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 189 0 13,798 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 194 0 1,343 0
29JUN26 135.00 C 0.02 0.02 0.02 0.01 0.00 199 1 2,559 -1
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 204 0 516 0
29JUN26 140.00 C 0.02 0.02 0.02 0.01 0.00 208 1 2,367 -1
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 213 0 1,101 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 217 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 221 0 967 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 226 0 2,977 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 230 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 234 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 238 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 242 0 1,102 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 245 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 249 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 253 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 257 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 260 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 264 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 267 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 271 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 274 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 277 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 280 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 284 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 287 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 290 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 293 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 296 0 2,300 0
03JUL26 49.00 C 0.00 0.00 0.00 18.78 - 0 0 0 -
03JUL26 50.00 C 0.00 0.00 0.00 17.78 -2.16 0 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 15.29 -2.03 57 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 12.79 -2.03 44 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 10.31 -2.20 46 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 7.88 -1.97 46 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 5.44 -1.90 37 0 0 0
03JUL26 65.00 C 3.70 3.70 3.50 3.60 -1.70 45 16 16 +16
03JUL26 67.50 C 2.24 3.20 2.10 2.10 -1.32 46 151 148 +138
03JUL26 70.00 C 1.15 1.95 1.00 1.07 -0.92 45 257 253 +217
03JUL26 72.50 C 0.87 1.00 0.50 0.49 -0.55 46 470 305 +140
03JUL26 75.00 C 0.54 0.55 0.28 0.21 -0.28 47 341 425 +215
03JUL26 77.50 C 0.25 0.25 0.18 0.08 -0.12 47 43 214 +43
03JUL26 80.00 C 0.18 0.18 0.11 0.03 -0.05 48 21 157 +13
03JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 21 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
03JUL26 92.50 C 0.03 0.03 0.02 0.01 0.00 73 25 25 +25
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 27.86 -2.07 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 26.79 -2.05 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 25.87 -2.07 50 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 24.87 -2.08 38 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 23.87 -2.19 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 22.83 -2.23 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 21.88 -2.10 39 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 20.89 -2.10 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 19.90 -2.28 44 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 18.91 -2.23 43 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 17.92 -2.13 42 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 15.32 -2.44 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 13.15 -2.19 44 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 11.20 -1.36 51 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 8.60 -2.07 40 0 29 0
30JUL26 62.50 C 0.00 0.00 0.00 6.69 -1.90 40 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 5.11 -1.59 41 5 94 +4
30JUL26 67.50 C 4.50 4.57 3.80 3.82 -1.31 42 138 217 +36
30JUL26 70.00 C 3.05 3.54 2.80 2.78 -0.99 43 208 485 +86
30JUL26 72.50 C 2.34 2.34 1.98 1.91 -0.82 42 108 439 -24
30JUL26 75.00 C 1.78 1.85 1.38 1.38 -0.54 44 218 1,660 -1
30JUL26 77.50 C 1.26 1.45 0.96 0.91 -0.40 44 2,291 4,193 +1,570
30JUL26 80.00 C 1.02 1.03 0.67 0.59 -0.28 44 1,073 4,190 +472
30JUL26 82.50 C 0.59 0.71 0.50 0.37 -0.19 43 340 2,918 -146
30JUL26 85.00 C 0.50 0.52 0.38 0.23 -0.13 43 175 3,979 +30
30JUL26 87.50 C 0.32 0.37 0.32 0.14 -0.08 44 39 3,274 -23
30JUL26 90.00 C 0.29 0.32 0.25 0.08 -0.05 43 383 10,508 +302
30JUL26 92.50 C 0.19 0.23 0.19 0.05 -0.03 44 277 1,234 -100
30JUL26 95.00 C 0.19 0.19 0.18 0.03 -0.02 44 64 8,456 +7
30JUL26 97.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 2,297 0
30JUL26 100.00 C 0.12 0.16 0.12 0.01 -0.01 44 89 3,547 -14
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,119 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,271 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 607 0
30JUL26 110.00 C 0.08 0.08 0.07 0.01 0.00 54 20 2,264 +10
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 375 0
30JUL26 115.00 C 0.06 0.06 0.06 0.01 0.00 58 100 522 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 144 0
30JUL26 120.00 C 0.07 0.07 0.07 0.01 0.00 62 40 586 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 289 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 600 0
28AUG26 40.00 C 0.00 0.00 0.00 27.96 -2.25 45 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 26.97 -2.04 45 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 25.87 -2.16 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 24.87 -2.20 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 23.87 -2.36 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 22.89 -2.24 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 21.93 -2.24 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 20.98 -2.23 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 20.03 -2.23 37 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 19.09 -2.35 39 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 18.15 -2.21 41 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 15.87 -2.18 42 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 13.69 -2.17 43 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 11.71 -1.99 44 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.83 -1.49 44 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 8.14 -1.37 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 6.48 -1.40 42 0 0 0
28AUG26 67.50 C 6.30 6.30 6.30 5.20 -1.43 43 4 64 +4
28AUG26 70.00 C 4.49 5.04 4.29 4.15 -1.18 43 190 1,139 +111
28AUG26 72.50 C 3.30 3.57 3.30 3.42 -0.85 45 14 328 +1
28AUG26 75.00 C 3.05 3.05 2.75 2.60 -0.77 44 27 489 +8
28AUG26 77.50 C 2.19 2.19 2.19 2.03 -0.59 45 30 1,700 0
28AUG26 80.00 C 1.90 1.97 1.61 1.53 -0.49 44 140 1,623 -71
28AUG26 82.50 C 1.36 1.36 1.36 1.15 -0.39 44 4 1,376 0
28AUG26 85.00 C 1.18 1.34 1.01 0.85 -0.31 44 111 2,633 +1
28AUG26 87.50 C 0.00 0.00 0.00 0.62 -0.25 44 0 3,339 0
28AUG26 90.00 C 0.77 0.89 0.67 0.45 -0.19 44 703 4,376 +426
28AUG26 92.50 C 0.59 0.59 0.59 0.33 -0.14 44 3 1,196 -3
28AUG26 95.00 C 0.47 0.47 0.47 0.24 -0.10 44 30 2,037 +30
28AUG26 97.50 C 0.00 0.00 0.00 0.17 -0.08 44 0 2,189 0
28AUG26 100.00 C 0.35 0.42 0.34 0.12 -0.06 44 53 1,068 +13
28AUG26 102.50 C 0.31 0.33 0.30 0.09 -0.04 45 49 618 -3
28AUG26 105.00 C 0.26 0.26 0.26 0.06 -0.03 44 1 4,335 +1
28AUG26 107.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 172 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 298 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 123 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 273 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 202 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 223 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 176 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 544 0
29SEP26 37.00 C 0.00 0.00 0.00 30.83 -2.27 0 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 29.87 -2.39 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 28.91 -2.40 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 27.96 -2.25 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.00 -2.26 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.04 -2.27 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.09 -2.25 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.15 -2.24 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.21 -2.34 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.27 -2.34 42 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 21.35 -2.34 43 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 20.43 -2.33 43 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 19.53 -2.32 43 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 18.64 -2.30 44 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 16.48 -2.09 44 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 14.42 -2.01 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.51 -1.85 44 0 0 0
29SEP26 60.00 C 11.00 11.00 11.00 11.00 -1.24 46 2 168 +2
29SEP26 62.50 C 0.00 0.00 0.00 9.17 -1.38 44 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 7.62 -1.61 43 0 497 0
29SEP26 67.50 C 6.80 7.38 6.55 6.38 -1.29 43 159 167 +129
29SEP26 70.00 C 5.88 5.88 5.37 5.32 -1.20 43 62 1,870 +32
29SEP26 72.50 C 4.60 4.78 4.56 4.43 -1.03 44 1,045 1,881 +650
29SEP26 75.00 C 4.18 4.27 3.79 3.68 -0.88 44 139 1,197 +57
29SEP26 77.50 C 3.32 3.52 3.10 3.04 -0.74 44 112 2,969 -46
29SEP26 80.00 C 2.63 3.10 2.63 2.45 -0.65 44 7 6,266 0
29SEP26 82.50 C 2.49 2.49 2.32 1.97 -0.55 44 10 4,789 +8
29SEP26 85.00 C 0.00 0.00 0.00 1.57 -0.47 44 0 6,005 0
29SEP26 87.50 C 1.45 1.45 1.45 1.25 -0.39 44 30 2,828 -30
29SEP26 90.00 C 1.37 1.37 1.28 0.98 -0.34 44 22 7,675 0
29SEP26 92.50 C 1.03 1.18 1.03 0.77 -0.28 44 68 3,858 -68
29SEP26 95.00 C 0.93 1.02 0.90 0.61 -0.23 44 549 9,864 -28
29SEP26 97.50 C 0.79 0.80 0.79 0.47 -0.19 44 130 2,020 -117
29SEP26 100.00 C 0.67 0.81 0.67 0.37 -0.15 44 1,420 14,212 -5
29SEP26 102.50 C 0.60 0.60 0.60 0.28 -0.13 44 4 4,867 0
29SEP26 105.00 C 0.53 0.53 0.53 0.22 -0.10 44 43 2,079 +3
29SEP26 107.50 C 0.00 0.00 0.00 0.17 -0.08 44 0 1,396 0
29SEP26 110.00 C 0.43 0.43 0.39 0.13 -0.07 44 20 6,635 +16
29SEP26 112.50 C 0.00 0.00 0.00 0.10 -0.05 44 0 884 0
29SEP26 115.00 C 0.00 0.00 0.00 0.08 -0.04 44 0 2,794 0
29SEP26 117.50 C 0.00 0.00 0.00 0.06 -0.03 44 0 5,510 0
29SEP26 120.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 2,445 0
29SEP26 122.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 1,237 0
29SEP26 125.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 1,348 0
29SEP26 127.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 2,602 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 286 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 442 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 257 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 248 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 728 0
30DEC26 37.00 C 0.00 0.00 0.00 31.72 -2.25 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 30.79 -2.25 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 29.96 -2.15 54 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 28.96 -2.22 51 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 28.25 -1.86 54 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 27.27 -1.91 52 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 26.26 -2.02 50 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 25.47 -2.03 51 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 24.39 -2.23 47 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 23.74 -1.94 50 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 22.81 -1.99 48 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 21.97 -1.97 48 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 21.15 -1.92 47 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 20.34 -1.88 47 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 18.27 -1.91 45 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 16.42 -1.78 45 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 14.67 -1.76 44 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 12.97 -1.73 43 0 213 0
30DEC26 62.50 C 12.38 12.38 12.38 11.65 -1.42 44 3 165 -3
30DEC26 65.00 C 0.00 0.00 0.00 10.35 -1.25 44 0 232 0
30DEC26 67.50 C 0.00 0.00 0.00 9.09 -1.02 44 0 320 0
30DEC26 70.00 C 8.23 9.24 8.23 7.97 -1.09 43 34 15,357 +34
30DEC26 72.50 C 7.21 7.21 7.21 7.02 -1.11 43 90 154 +26
30DEC26 75.00 C 6.35 6.35 6.35 6.12 -1.04 43 90 367 -90
30DEC26 77.50 C 5.86 5.86 5.61 5.46 -0.83 44 91 1,063 -89
30DEC26 80.00 C 5.17 5.60 4.85 4.82 -0.69 44 283 3,142 +65
30DEC26 82.50 C 4.48 4.96 4.31 4.25 -0.56 44 67 2,627 +43
30DEC26 85.00 C 3.91 3.96 3.80 3.74 -0.46 45 50 7,609 -30
30DEC26 87.50 C 3.31 3.74 3.31 3.25 -0.41 44 2 2,318 -2
30DEC26 90.00 C 3.13 3.15 3.02 2.83 -0.35 45 85 17,355 +38
30DEC26 92.50 C 2.76 2.76 2.76 2.45 -0.31 44 1 2,291 0
30DEC26 95.00 C 0.00 0.00 0.00 2.12 -0.27 44 0 1,643 0
30DEC26 97.50 C 2.30 2.30 2.15 1.84 -0.23 44 106 1,568 -100
30DEC26 100.00 C 2.00 2.12 1.80 1.59 -0.20 44 205 10,607 +126
30DEC26 102.50 C 1.86 1.86 1.86 1.37 -0.18 44 50 919 +50
30DEC26 105.00 C 0.00 0.00 0.00 1.18 -0.15 44 0 1,663 0
30DEC26 107.50 C 1.40 1.41 1.36 1.02 -0.13 44 79 985 -2
30DEC26 110.00 C 1.35 1.39 1.19 0.88 -0.11 44 17 2,100 +3
30DEC26 112.50 C 1.15 1.15 1.15 0.76 -0.09 44 24 730 +24
30DEC26 115.00 C 1.07 1.07 1.05 0.65 -0.09 44 28 1,306 +28
30DEC26 117.50 C 0.92 0.92 0.92 0.56 -0.07 44 20 2,058 0
30DEC26 120.00 C 0.89 0.89 0.84 0.48 -0.06 44 71 2,212 0
30DEC26 122.50 C 0.00 0.00 0.00 0.41 -0.06 44 0 956 0
30DEC26 125.00 C 0.00 0.00 0.00 0.36 -0.04 44 0 893 0
30DEC26 127.50 C 0.00 0.00 0.00 0.31 -0.04 44 0 867 0
30DEC26 130.00 C 0.00 0.00 0.00 0.26 -0.04 44 0 3,441 0
30DEC26 132.50 C 0.00 0.00 0.00 0.23 -0.02 44 0 2,536 0
30DEC26 135.00 C 0.00 0.00 0.00 0.19 -0.03 44 0 1,030 0
30DEC26 137.50 C 0.00 0.00 0.00 0.17 -0.02 44 0 564 0
30DEC26 140.00 C 0.49 0.49 0.49 0.14 -0.02 44 1 877 -1
30DEC26 142.50 C 0.00 0.00 0.00 0.13 -0.01 44 0 598 0
30DEC26 145.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 327 0
30DEC26 147.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 178 0
30DEC26 150.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 607 0
30DEC26 152.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 522 0
30DEC26 157.50 C 0.33 0.33 0.33 0.05 -0.01 44 13 412 0
30DEC26 160.00 C 0.32 0.32 0.28 0.04 -0.01 44 16 1,701 +9
30MAR27 37.00 C 0.00 0.00 0.00 32.26 -2.35 49 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 31.46 -2.12 50 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 30.71 -1.99 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 29.72 -2.10 50 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 28.87 -2.08 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 28.02 -2.11 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 27.18 -2.04 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.36 -2.01 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.54 -1.97 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.82 -1.84 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.07 -1.76 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.25 -1.77 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.50 -1.72 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.73 -1.70 47 0 4,497 0
30MAR27 52.50 C 0.00 0.00 0.00 19.89 -1.65 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.16 -1.60 45 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 16.53 -1.55 45 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 14.99 -1.52 44 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 13.58 -1.41 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 12.19 -1.42 43 0 70 0
30MAR27 67.50 C 11.38 11.38 11.21 11.14 -1.25 44 150 121 +120
30MAR27 70.00 C 10.12 10.50 10.12 9.47 -1.79 41 4 12,163 +4
30MAR27 72.50 C 0.00 0.00 0.00 9.00 -1.16 43 0 116 0
30MAR27 75.00 C 8.53 8.53 8.53 8.13 -1.07 43 1 515 0
30MAR27 77.50 C 0.00 0.00 0.00 7.32 -1.00 43 0 3,013 0
30MAR27 80.00 C 7.12 7.50 7.10 6.57 -0.93 43 4 1,934 0
30MAR27 82.50 C 0.00 0.00 0.00 5.89 -0.88 43 0 810 0
30MAR27 85.00 C 0.00 0.00 0.00 5.28 -0.81 43 0 10,391 0
30MAR27 87.50 C 5.12 5.12 5.12 4.73 -0.75 43 1 548 0
30MAR27 90.00 C 4.70 4.90 4.60 4.23 -0.70 43 44 5,584 -42
30MAR27 92.50 C 4.22 4.22 4.22 3.78 -0.65 43 30 362 0
30MAR27 95.00 C 0.00 0.00 0.00 3.38 -0.60 43 0 2,127 0
30MAR27 97.50 C 0.00 0.00 0.00 3.02 -0.55 43 0 365 0
30MAR27 100.00 C 3.45 3.45 3.13 2.69 -0.51 43 56 1,705 +6
30MAR27 102.50 C 0.00 0.00 0.00 2.40 -0.47 43 0 401 0
30MAR27 105.00 C 0.00 0.00 0.00 2.14 -0.44 43 0 721 0
30MAR27 107.50 C 0.00 0.00 0.00 1.91 -0.40 43 0 294 0
30MAR27 110.00 C 0.00 0.00 0.00 1.70 -0.37 43 0 2,579 0
30MAR27 112.50 C 2.04 2.04 2.04 1.52 -0.33 43 40 2,429 +40
30MAR27 115.00 C 0.00 0.00 0.00 1.35 -0.31 43 0 137 0
30MAR27 117.50 C 0.00 0.00 0.00 1.21 -0.28 43 0 81 0
30MAR27 120.00 C 0.00 0.00 0.00 1.08 -0.25 43 0 1,164 0
30MAR27 122.50 C 0.00 0.00 0.00 0.96 -0.23 43 0 252 0
30MAR27 125.00 C 1.47 1.47 1.47 0.86 -0.21 43 8 1,576 -8
29JUN27 49.00 C 0.00 0.00 0.00 23.68 - 47 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 22.97 -1.42 47 0 67 0
29JUN27 52.50 C 0.00 0.00 0.00 21.23 -1.36 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.60 -1.29 45 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 18.02 -1.26 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.57 -1.21 44 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 15.21 -1.16 44 0 0 0
29JUN27 65.00 C 15.05 15.05 15.05 13.74 -1.31 43 2 22 +2
29JUN27 67.50 C 14.59 14.59 14.59 12.24 -1.59 41 1 1 +1
29JUN27 70.00 C 12.50 12.70 12.31 11.28 -1.41 42 9 25 +8
29JUN27 72.50 C 0.00 0.00 0.00 10.82 -0.58 44 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.84 -0.82 43 1,200 1,249 +1,200
29JUN27 77.50 C 9.25 9.58 9.25 9.13 -0.63 44 105 234 +105
29JUN27 80.00 C 8.72 8.72 8.31 8.32 -0.61 43 106 1,220 +5
29JUN27 82.50 C 0.00 0.00 0.00 7.65 -0.52 43 0 250 0
29JUN27 85.00 C 0.00 0.00 0.00 6.99 -0.47 43 0 495 0
29JUN27 87.50 C 0.00 0.00 0.00 6.39 -0.43 43 0 168 0
29JUN27 90.00 C 0.00 0.00 0.00 5.84 -0.39 43 0 531 0
29JUN27 92.50 C 0.00 0.00 0.00 5.34 -0.35 43 0 272 0
29JUN27 95.00 C 5.33 5.33 5.33 4.88 -0.31 43 2 178 +2
29JUN27 97.50 C 0.00 0.00 0.00 4.46 -0.28 43 0 73 0
29JUN27 100.00 C 4.40 4.51 4.40 4.07 -0.25 43 180 963 +170
29JUN27 102.50 C 4.30 4.30 4.30 3.72 -0.22 43 4 140 0
29JUN27 105.00 C 3.95 3.95 3.95 3.40 -0.20 43 50 1,095 0
29JUN27 107.50 C 0.00 0.00 0.00 3.10 -0.18 43 0 708 0
TOTAL CALL 23,384 640,632 +6,666
26JUN26 49.00 P 0.00 0.00 0.00 0.01 - 168 0 0 -
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 112 0 150 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
26JUN26 62.50 P 0.13 0.13 0.09 0.02 0.00 53 17 78 +17
26JUN26 65.00 P 0.28 0.32 0.17 0.20 +0.08 53 88 100 +45
26JUN26 67.50 P 0.79 1.10 0.44 0.97 +0.41 54 258 273 -1
26JUN26 70.00 P 2.20 2.80 1.84 2.63 +1.11 58 399 526 +251
26JUN26 72.50 P 4.34 4.99 4.20 4.94 +1.76 73 76 329 +1
26JUN26 75.00 P 6.00 6.00 6.00 7.47 +1.98 102 22 322 -22
26JUN26 77.50 P 0.00 0.00 0.00 10.04 +2.13 134 0 46 -28
26JUN26 80.00 P 11.91 11.91 11.91 12.62 +2.15 167 8 0 -38
26JUN26 82.50 P 0.00 0.00 0.00 15.16 +2.26 194 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 17.66 +2.26 215 0 0 -2
26JUN26 87.50 P 0.00 0.00 0.00 20.16 +2.26 235 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 22.66 +2.26 253 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 25.16 +2.26 272 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 27.66 +2.26 290 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 30.16 +2.26 307 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 32.66 +2.26 323 0 0 0
29JUN26 37.00 P 0.01 0.01 0.01 0.01 0.00 189 6 1,093 +6
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 173 0 210 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 166 0 368 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 159 0 940 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 152 0 449 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 145 0 300 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 138 0 410 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 131 0 919 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 125 0 263 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 119 0 106 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 113 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 5,285 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 494 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 733 0
29JUN26 57.50 P 0.03 0.03 0.03 0.01 0.00 57 30 562 -30
29JUN26 60.00 P 0.08 0.10 0.06 0.01 0.00 44 32 1,700 -2
29JUN26 62.50 P 0.14 0.14 0.14 0.08 +0.03 43 17 1,358 -12
29JUN26 65.00 P 0.29 0.54 0.29 0.40 +0.17 44 295 6,475 +36
29JUN26 67.50 P 0.83 1.34 0.77 1.27 +0.53 44 1,381 16,117 -679
29JUN26 70.00 P 1.92 3.00 1.92 2.86 +1.11 46 510 13,920 -310
29JUN26 72.50 P 3.75 4.87 3.75 4.94 +1.58 47 18 8,073 -1
29JUN26 75.00 P 7.26 7.50 5.40 7.47 +1.93 65 116 16,841 -8
29JUN26 77.50 P 10.00 10.00 8.34 10.04 +2.06 86 80 13,941 -62
29JUN26 80.00 P 13.10 13.10 11.57 12.62 +2.15 106 3,102 14,814 -7,095
29JUN26 82.50 P 14.80 15.53 14.00 15.16 +1.87 123 86 6,497 -694
29JUN26 85.00 P 16.30 17.20 15.50 17.66 +2.26 137 20 7,384 -4,169
29JUN26 87.50 P 20.00 20.00 18.50 20.16 +2.26 149 485 2,974 -481
29JUN26 90.00 P 21.60 22.20 21.60 22.66 +2.26 161 73 7,813 -504
29JUN26 92.50 P 23.60 24.80 23.60 25.16 +2.26 173 53 879 -3,062
29JUN26 95.00 P 0.00 0.00 0.00 27.66 +2.26 184 0 2,233 -7,120
29JUN26 97.50 P 29.73 30.05 29.73 30.16 +2.26 195 120 314 -3,274
29JUN26 100.00 P 32.30 32.39 32.24 32.66 +2.26 205 1,520 4,292 -2,319
29JUN26 102.50 P 0.00 0.00 0.00 35.00 +2.10 197 0 142 0
29JUN26 105.00 P 0.00 0.00 0.00 37.50 +2.10 206 0 257 0
29JUN26 107.50 P 0.00 0.00 0.00 40.00 +2.10 215 0 1,100 0
29JUN26 110.00 P 0.00 0.00 0.00 42.49 +2.09 221 0 2,956 0
29JUN26 112.50 P 0.00 0.00 0.00 45.04 +2.14 237 0 90 0
29JUN26 115.00 P 0.00 0.00 0.00 47.50 +2.10 239 0 742 0
29JUN26 117.50 P 0.00 0.00 0.00 50.00 +2.10 246 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.50 +2.10 254 0 65 0
29JUN26 122.50 P 0.00 0.00 0.00 55.03 +2.13 266 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 57.54 +2.14 274 0 282 0
29JUN26 127.50 P 0.00 0.00 0.00 60.04 +2.14 281 0 544 0
29JUN26 130.00 P 0.00 0.00 0.00 62.42 +2.02 267 0 293 0
29JUN26 132.50 P 0.00 0.00 0.00 65.04 +2.14 295 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 67.43 +2.03 282 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 69.95 +2.05 292 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.51 +2.11 310 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 74.98 +2.08 310 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 77.37 +1.97 292 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 80.01 +2.11 327 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 82.51 +2.11 333 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 84.91 +2.01 318 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 87.41 +2.01 324 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 90.03 +2.13 353 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 92.49 +2.09 350 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 95.03 +2.13 363 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.49 +2.09 360 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 99.99 +2.09 365 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.53 +2.13 377 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 105.00 +2.10 376 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 107.49 +2.09 379 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 110.03 +2.13 391 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 112.50 +2.10 390 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 115.01 +2.11 397 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 117.51 +2.11 401 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 120.01 +2.11 406 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 122.53 +2.13 414 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 124.99 +2.09 411 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 127.49 +2.09 415 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 130.03 +2.13 426 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 132.49 +2.09 423 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.10 +0.05 47 0 26 0
03JUL26 62.50 P 0.38 0.38 0.38 0.33 +0.16 47 3 78 +3
03JUL26 65.00 P 0.66 1.00 0.66 0.88 +0.37 47 317 419 +300
03JUL26 67.50 P 1.27 1.88 1.25 1.86 +0.67 47 190 283 +22
03JUL26 70.00 P 3.00 3.00 2.44 3.41 +1.19 49 61 186 -6
03JUL26 72.50 P 5.06 5.06 5.06 5.37 +1.62 52 38 56 +8
03JUL26 75.00 P 0.00 0.00 0.00 7.47 +1.82 49 0 37 0
03JUL26 77.50 P 0.00 0.00 0.00 10.04 +1.98 64 0 3 0
03JUL26 80.00 P 0.00 0.00 0.00 12.62 +2.15 80 0 26 0
03JUL26 82.50 P 0.00 0.00 0.00 15.16 +1.87 93 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 17.66 +2.26 103 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 20.16 +2.26 112 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 22.66 +2.26 121 0 16 0
03JUL26 92.50 P 0.00 0.00 0.00 25.16 +2.26 130 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 27.66 +2.26 138 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 83 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 301 0
30JUL26 49.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 90 0
30JUL26 50.00 P 0.16 0.16 0.16 0.04 +0.02 44 20 258 +20
30JUL26 52.50 P 0.26 0.26 0.26 0.10 +0.04 44 301 560 +301
30JUL26 55.00 P 0.37 0.38 0.37 0.23 +0.09 43 45 407 -45
30JUL26 57.50 P 0.60 0.60 0.60 0.47 +0.17 43 20 763 +20
30JUL26 60.00 P 0.81 1.06 0.81 0.89 +0.28 44 525 844 +277
30JUL26 62.50 P 1.35 1.62 1.33 1.52 +0.43 44 115 1,880 0
30JUL26 65.00 P 2.00 2.40 1.82 2.42 +0.63 44 217 2,807 +111
30JUL26 67.50 P 2.84 3.60 2.80 3.57 +0.86 44 469 2,927 -24
30JUL26 70.00 P 4.68 5.00 3.82 5.00 +1.18 44 128 3,598 +31
30JUL26 72.50 P 6.50 6.52 5.81 6.75 +1.48 46 288 3,747 +142
30JUL26 75.00 P 8.30 8.54 7.23 8.67 +1.66 47 168 3,823 +136
30JUL26 77.50 P 10.45 10.50 9.50 10.78 +1.96 48 1,984 6,137 +1,336
30JUL26 80.00 P 12.60 12.78 12.46 13.04 +2.00 51 18 4,755 +18
30JUL26 82.50 P 14.80 14.80 14.80 15.16 +1.87 48 7 9,370 0
30JUL26 85.00 P 0.00 0.00 0.00 17.72 +2.07 55 0 4,749 0
30JUL26 87.50 P 0.00 0.00 0.00 20.16 +2.17 59 0 2,345 0
30JUL26 90.00 P 20.92 22.50 20.92 22.66 +2.23 64 2 882 -1
30JUL26 92.50 P 0.00 0.00 0.00 25.16 +2.26 68 0 676 0
30JUL26 95.00 P 0.00 0.00 0.00 27.66 +2.26 72 0 3,968 0
30JUL26 97.50 P 0.00 0.00 0.00 30.16 +2.26 76 0 236 0
30JUL26 100.00 P 0.00 0.00 0.00 32.66 +2.26 80 0 37 0
30JUL26 102.50 P 0.00 0.00 0.00 35.00 +2.10 78 0 10 -10
30JUL26 105.00 P 0.00 0.00 0.00 37.50 +2.10 82 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 40.01 +2.11 86 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 42.54 +2.14 90 0 0 -1
30JUL26 112.50 P 0.00 0.00 0.00 45.04 +2.14 94 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 47.50 +2.10 95 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 50.00 +2.10 98 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 52.50 +2.10 101 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 55.03 +2.13 106 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 57.54 +2.14 109 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 52 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.10 +0.03 44 0 6 0
28AUG26 48.00 P 0.36 0.37 0.36 0.13 +0.03 44 6 334 +6
28AUG26 49.00 P 0.43 0.44 0.40 0.18 +0.05 44 244 275 +244
28AUG26 50.00 P 0.50 0.50 0.50 0.23 +0.06 44 1 66 0
28AUG26 52.50 P 0.64 0.66 0.62 0.44 +0.11 44 247 101 -155
28AUG26 55.00 P 0.89 0.91 0.89 0.75 +0.18 44 67 197 +67
28AUG26 57.50 P 1.33 1.33 1.33 1.21 +0.27 44 1 197 0
28AUG26 60.00 P 1.95 2.00 1.95 1.84 +0.38 45 32 334 -28
28AUG26 62.50 P 2.35 2.67 2.35 2.66 +0.50 45 80 385 +10
28AUG26 65.00 P 3.12 3.50 3.00 3.68 +0.72 45 76 4,803 +34
28AUG26 67.50 P 4.70 4.75 4.00 4.92 +0.97 45 10 1,458 +8
28AUG26 70.00 P 0.00 0.00 0.00 6.36 +1.21 46 0 2,105 0
28AUG26 72.50 P 7.19 7.69 7.19 7.99 +1.36 46 90 2,137 +60
28AUG26 75.00 P 9.15 9.50 9.15 9.80 +1.60 47 3 3,437 0
28AUG26 77.50 P 0.00 0.00 0.00 11.41 +1.41 44 0 2,835 0
28AUG26 80.00 P 13.00 13.34 13.00 13.65 +1.61 47 6 2,379 +5
28AUG26 82.50 P 14.98 15.02 14.95 15.78 +1.67 47 95 3,682 -25
28AUG26 85.00 P 0.00 0.00 0.00 17.91 +1.68 46 0 2,594 0
28AUG26 87.50 P 0.00 0.00 0.00 20.27 +1.88 47 1 2,877 0
28AUG26 90.00 P 21.49 21.78 21.49 22.67 +2.09 49 60 1,397 +60
28AUG26 92.50 P 0.00 0.00 0.00 25.16 +2.16 53 0 311 0
28AUG26 95.00 P 27.50 27.50 27.50 27.66 +2.26 56 10 314 -10
28AUG26 97.50 P 0.00 0.00 0.00 30.16 +2.22 59 0 39 0
28AUG26 100.00 P 0.00 0.00 0.00 32.66 +2.25 62 0 24 0
28AUG26 102.50 P 0.00 0.00 0.00 35.00 +2.10 61 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 37.50 +2.10 64 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 40.01 +2.11 67 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 42.54 +2.14 70 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 45.04 +2.14 73 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 47.50 +2.10 74 0 0 -2
28AUG26 117.50 P 0.00 0.00 0.00 50.00 +2.10 76 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 52.50 +2.10 78 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 55.03 +2.13 82 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 57.54 +2.14 84 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 201 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 0.00 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.10 +0.02 44 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.13 +0.03 44 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 82 0
29SEP26 46.00 P 0.00 0.00 0.00 0.22 +0.05 44 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.27 +0.05 44 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.35 +0.07 44 0 58 0
29SEP26 49.00 P 0.00 0.00 0.00 0.43 +0.08 44 0 31 0
29SEP26 50.00 P 0.81 0.81 0.81 0.53 +0.10 44 10 775 -10
29SEP26 52.50 P 1.05 1.05 1.05 0.86 +0.15 44 10 419 0
29SEP26 55.00 P 1.55 1.55 1.55 1.31 +0.22 44 30 942 0
29SEP26 57.50 P 0.00 0.00 0.00 1.91 +0.31 44 0 1,475 0
29SEP26 60.00 P 2.50 2.77 2.30 2.66 +0.39 44 17 2,684 +2
29SEP26 62.50 P 3.24 3.24 3.24 3.58 +0.57 44 10 1,496 0
29SEP26 65.00 P 4.56 4.63 4.16 4.66 +0.77 45 130 9,325 -1
29SEP26 67.50 P 5.33 5.86 5.07 5.86 +0.93 44 43 2,934 +30
29SEP26 70.00 P 7.00 7.32 7.00 7.32 +1.06 45 5 28,673 0
29SEP26 72.50 P 8.59 8.59 8.59 8.98 +1.39 45 1 3,481 0
29SEP26 75.00 P 10.20 10.20 10.20 10.72 +1.54 46 1 13,793 -1
29SEP26 77.50 P 12.10 12.35 11.98 12.58 +1.65 46 193 5,213 -145
29SEP26 80.00 P 13.58 13.58 13.58 14.43 +1.63 46 21 13,726 0
29SEP26 82.50 P 16.00 16.00 16.00 16.49 +1.65 46 1 7,582 0
29SEP26 85.00 P 0.00 0.00 0.00 18.59 +1.70 46 0 10,045 0
29SEP26 87.50 P 20.62 20.62 19.95 20.79 +1.73 47 32 3,045 -2
29SEP26 90.00 P 21.80 21.80 21.80 22.94 +1.54 46 20 4,601 +20
29SEP26 92.50 P 24.00 24.00 24.00 25.31 +1.83 47 40 3,642 +40
29SEP26 95.00 P 0.00 0.00 0.00 27.66 +2.16 47 0 4,991 0
29SEP26 97.50 P 0.00 0.00 0.00 30.16 +2.06 50 0 2,595 0
29SEP26 100.00 P 32.20 32.20 32.00 32.66 +2.17 53 1,314 6,805 +2
29SEP26 102.50 P 32.98 32.98 32.98 35.00 +2.02 52 10 2,709 0
29SEP26 105.00 P 0.00 0.00 0.00 37.50 +2.07 54 0 2,984 0
29SEP26 107.50 P 0.00 0.00 0.00 40.04 +2.14 57 0 1,051 0
29SEP26 110.00 P 0.00 0.00 0.00 42.54 +2.14 60 0 2,010 0
29SEP26 112.50 P 0.00 0.00 0.00 45.04 +2.14 62 0 1,545 0
29SEP26 115.00 P 0.00 0.00 0.00 47.50 +2.10 63 0 1,643 0
29SEP26 117.50 P 0.00 0.00 0.00 50.00 +2.10 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.50 +2.10 67 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 55.04 +2.14 70 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 57.54 +2.14 72 0 60 -116
29SEP26 127.50 P 0.00 0.00 0.00 60.04 +2.14 73 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 62.47 +2.07 73 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 65.04 +2.14 77 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 67.54 +2.14 79 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 69.95 +2.05 78 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 72.51 +2.11 81 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 74.98 +2.08 82 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 77.37 +1.97 80 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 80.01 +2.11 86 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 82.51 +2.11 87 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 84.95 +2.05 87 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 87.45 +2.05 89 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 90.03 +2.13 92 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 92.49 +2.09 93 0 0 0
30DEC26 37.00 P 0.49 0.50 0.49 0.16 +0.05 44 16 148 +15
30DEC26 38.00 P 0.52 0.54 0.52 0.20 +0.05 44 40 45 +40
30DEC26 39.00 P 0.58 0.58 0.57 0.26 +0.08 44 80 83 +80
30DEC26 40.00 P 0.68 0.70 0.68 0.31 +0.08 44 4 35 +4
30DEC26 41.00 P 0.00 0.00 0.00 0.38 +0.09 44 0 6 0
30DEC26 42.00 P 0.86 0.86 0.86 0.47 +0.13 44 1 32 +1
30DEC26 43.00 P 0.00 0.00 0.00 0.55 +0.13 44 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 0.66 +0.15 44 0 131 0
30DEC26 45.00 P 1.13 1.13 1.13 0.78 +0.18 44 2 15,337 +2
30DEC26 46.00 P 1.26 1.26 1.26 0.90 +0.18 44 1 311 0
30DEC26 47.00 P 0.00 0.00 0.00 1.06 +0.22 44 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 1.22 +0.25 44 0 273 0
30DEC26 49.00 P 0.00 0.00 0.00 1.39 +0.26 44 0 440 0
30DEC26 50.00 P 1.83 1.83 1.83 1.60 +0.31 44 1 708 +1
30DEC26 52.50 P 2.29 2.29 2.29 2.16 +0.36 44 100 741 -2
30DEC26 55.00 P 0.00 0.00 0.00 2.87 +0.47 45 0 1,413 0
30DEC26 57.50 P 0.00 0.00 0.00 3.70 +0.59 45 0 1,109 0
30DEC26 60.00 P 4.50 4.58 4.43 4.63 +0.64 45 26 3,471 +25
30DEC26 62.50 P 0.00 0.00 0.00 5.69 +0.82 45 0 5,508 0
30DEC26 65.00 P 6.69 6.70 6.67 6.70 +0.82 44 35 5,328 +5
30DEC26 67.50 P 7.35 7.95 7.35 7.95 +0.91 44 10 1,475 +5
30DEC26 70.00 P 8.75 9.28 8.75 9.55 +1.25 45 10 22,894 0
30DEC26 72.50 P 10.30 10.88 10.30 11.08 +1.34 45 65 2,357 +56
30DEC26 75.00 P 12.50 12.50 11.65 12.52 +1.35 44 46 3,155 -5
30DEC26 77.50 P 13.30 14.25 13.30 14.52 +1.61 45 159 4,277 +25
30DEC26 80.00 P 15.15 15.25 15.11 16.16 +1.53 44 56 11,723 -52
30DEC26 82.50 P 17.89 17.89 17.85 18.08 +1.47 45 5 4,540 0
30DEC26 85.00 P 18.80 18.80 18.80 20.06 +1.55 45 2 11,514 -2
30DEC26 87.50 P 0.00 0.00 0.00 22.07 +1.56 45 0 1,257 0
30DEC26 90.00 P 24.00 24.00 24.00 24.18 +1.61 45 2 11,418 0
30DEC26 92.50 P 24.71 24.71 24.71 26.40 +1.69 45 4 2,055 0
30DEC26 95.00 P 28.46 28.46 28.46 28.60 +1.75 46 2 2,897 0
30DEC26 97.50 P 0.00 0.00 0.00 30.71 +1.72 44 0 2,231 0
30DEC26 100.00 P 32.70 32.70 32.70 33.06 +1.81 45 18 4,676 0
30DEC26 102.50 P 34.83 34.83 34.83 35.36 +1.82 45 2 307 0
30DEC26 105.00 P 37.32 37.32 37.32 37.68 +1.80 45 4 1,013 0
30DEC26 107.50 P 38.80 40.00 38.80 40.04 +1.83 45 18 141 0
30DEC26 110.00 P 0.00 0.00 0.00 42.54 +2.06 46 0 1,582 0
30DEC26 112.50 P 0.00 0.00 0.00 45.04 +2.12 48 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 47.50 +2.03 49 0 106 0
30DEC26 117.50 P 0.00 0.00 0.00 50.00 +2.07 50 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 52.50 +2.10 52 0 243 0
30DEC26 122.50 P 0.00 0.00 0.00 55.04 +2.14 54 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 57.54 +2.14 56 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 60.04 +2.14 57 0 66 0
30DEC26 130.00 P 61.58 62.34 61.25 62.47 +2.07 57 8 61 -4
30DEC26 132.50 P 0.00 0.00 0.00 65.04 +2.14 60 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 67.54 +2.14 61 0 30 -10
30DEC26 137.50 P 0.00 0.00 0.00 69.95 +2.05 61 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 72.51 +2.11 63 0 0 -36
30DEC26 142.50 P 0.00 0.00 0.00 74.98 +2.08 64 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 77.37 +1.97 62 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 80.01 +2.11 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 82.51 +2.11 68 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 84.95 +2.05 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 87.45 +2.05 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 90.03 +2.13 72 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 92.49 +2.09 72 0 60 0
30MAR27 37.00 P 0.84 0.87 0.84 0.37 +0.04 43 23 22,268 +23
30MAR27 38.00 P 0.00 0.00 0.00 0.45 +0.05 43 0 66 0
30MAR27 39.00 P 0.00 0.00 0.00 0.54 +0.06 43 0 90 0
30MAR27 40.00 P 0.00 0.00 0.00 0.62 +0.05 43 0 34 0
30MAR27 41.00 P 0.00 0.00 0.00 0.74 +0.08 43 0 30 0
30MAR27 42.00 P 1.34 1.38 1.30 0.87 +0.09 43 205 235 +205
30MAR27 43.00 P 0.00 0.00 0.00 0.99 +0.09 43 0 49 0
30MAR27 44.00 P 1.61 1.66 1.61 1.15 +0.12 43 35 35 +8
30MAR27 45.00 P 0.00 0.00 0.00 1.32 +0.13 43 0 85 0
30MAR27 46.00 P 0.00 0.00 0.00 1.49 +0.13 43 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 1.68 +0.15 43 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.91 +0.19 43 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 2.13 +0.19 43 0 292 0
30MAR27 50.00 P 0.00 0.00 0.00 2.36 +0.19 43 0 4,846 0
30MAR27 52.50 P 3.28 3.32 3.28 3.07 +0.26 43 110 585 0
30MAR27 55.00 P 0.00 0.00 0.00 3.87 +0.34 43 0 875 0
30MAR27 57.50 P 0.00 0.00 0.00 4.77 +0.36 43 0 735 0
30MAR27 60.00 P 0.00 0.00 0.00 5.82 +0.57 43 0 5,528 0
30MAR27 62.50 P 6.60 6.60 6.60 6.93 +0.74 43 3 2,583 +3
30MAR27 65.00 P 7.50 8.00 7.50 8.21 +0.95 43 3 6,122 0
30MAR27 67.50 P 8.74 9.10 8.74 9.42 +0.98 43 144 1,332 -136
30MAR27 70.00 P 10.45 10.45 10.45 10.94 +1.20 43 100 12,608 0
30MAR27 72.50 P 0.00 0.00 0.00 12.46 +1.27 44 0 711 0
30MAR27 75.00 P 13.68 13.68 13.65 14.08 +1.43 44 39 3,441 +5
30MAR27 77.50 P 0.00 0.00 0.00 15.67 +1.47 43 0 1,385 0
30MAR27 80.00 P 17.50 17.50 17.50 17.47 +1.35 43 20 3,595 0
30MAR27 82.50 P 19.14 19.14 19.14 19.33 +1.49 44 2 505 0
30MAR27 85.00 P 0.00 0.00 0.00 21.20 +1.43 44 0 11,235 0
30MAR27 87.50 P 0.00 0.00 0.00 23.28 +1.65 44 0 1,579 0
30MAR27 90.00 P 25.04 25.04 25.04 25.31 +1.59 44 2 1,725 +2
30MAR27 92.50 P 0.00 0.00 0.00 27.40 +1.70 45 0 77 0
30MAR27 95.00 P 0.00 0.00 0.00 29.52 +1.74 45 0 139 0
30MAR27 97.50 P 0.00 0.00 0.00 31.69 +1.79 45 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 33.36 +1.37 41 0 366 0
30MAR27 102.50 P 0.00 0.00 0.00 36.11 +1.86 45 0 33 0
30MAR27 105.00 P 0.00 0.00 0.00 38.36 +1.95 45 0 122 0
30MAR27 107.50 P 0.00 0.00 0.00 40.65 +1.92 45 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 42.95 +2.01 45 0 96 0
30MAR27 112.50 P 0.00 0.00 0.00 45.27 +1.97 44 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 47.57 +1.93 44 0 1,621 0
30MAR27 117.50 P 0.00 0.00 0.00 50.01 +2.03 44 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 52.50 +1.91 46 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 55.04 +2.02 47 0 1 0
30MAR27 125.00 P 56.42 57.32 56.42 57.54 +2.08 49 8 200 +8
29JUN27 49.00 P 0.00 0.00 0.00 2.99 - 43 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 3.29 +0.52 43 0 614 0
29JUN27 52.50 P 0.00 0.00 0.00 4.05 +0.55 43 0 1,031 0
29JUN27 55.00 P 4.90 4.90 4.90 4.98 +0.67 43 1 714 +1
29JUN27 57.50 P 0.00 0.00 0.00 5.95 +0.72 43 0 623 0
29JUN27 60.00 P 6.75 6.75 6.75 7.07 +0.82 43 10 2,251 +10
29JUN27 62.50 P 0.00 0.00 0.00 8.21 +0.85 43 2 1,239 +2
29JUN27 65.00 P 8.91 8.91 8.91 9.42 +0.99 43 95 3,281 +95
29JUN27 67.50 P 10.08 10.08 10.08 10.72 +1.09 43 1 2,276 0
29JUN27 70.00 P 11.10 11.10 11.10 12.15 +1.23 43 6 93 +4
29JUN27 72.50 P 0.00 0.00 0.00 13.64 +1.31 43 0 803 0
29JUN27 75.00 P 15.00 15.00 15.00 15.24 +1.36 43 1,201 1,506 +534
29JUN27 77.50 P 0.00 0.00 0.00 16.91 +1.44 43 0 908 0
29JUN27 80.00 P 0.00 0.00 0.00 18.71 +1.61 43 1 2,084 +1
29JUN27 82.50 P 0.00 0.00 0.00 20.28 +1.31 43 0 425 0
29JUN27 85.00 P 0.00 0.00 0.00 22.19 +1.41 43 0 264 0
29JUN27 87.50 P 0.00 0.00 0.00 24.18 +1.49 43 0 530 0
29JUN27 90.00 P 0.00 0.00 0.00 26.17 +1.54 43 0 758 0
29JUN27 92.50 P 0.00 0.00 0.00 28.19 +1.61 43 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 30.26 +1.65 43 0 26 0
29JUN27 97.50 P 0.00 0.00 0.00 32.34 +1.66 43 0 0 0
29JUN27 100.00 P 33.00 34.00 33.00 33.92 +1.14 40 20 138 +20
29JUN27 102.50 P 0.00 0.00 0.00 36.81 +1.91 44 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 38.96 +1.89 44 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 41.09 +1.81 43 0 10 0
TOTAL PUT 19,393 612,078 -25,893
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$ 10.20
29JUN26 7.75 C 0.00 0.00 0.00 2.45 +0.12 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.20 +0.12 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.95 +0.13 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.70 +0.13 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.45 +0.13 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.20 +0.13 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.95 +0.12 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.71 +0.13 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.48 +0.12 34 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 0.28 +0.11 33 0 10 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 147 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 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 72 0 1,003 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 208 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 100 0 84 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 548 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 137 0 24 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 148 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 159 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 169 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 178 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 188 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 197 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 205 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 213 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 222 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 229 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.47 +0.13 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.23 +0.13 37 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.98 +0.12 33 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.74 +0.12 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.51 +0.12 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.29 +0.12 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.08 +0.11 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.89 +0.10 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.71 +0.10 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.56 +0.08 34 0 152 0
30JUL26 10.50 C 0.00 0.00 0.00 0.32 +0.04 34 0 66 0
30JUL26 11.00 C 0.00 0.00 0.00 0.18 +0.03 35 0 490 0
30JUL26 11.50 C 0.00 0.00 0.00 0.09 +0.02 35 0 129 0
30JUL26 12.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 0.00 36 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 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 58 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.47 +0.11 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.23 +0.12 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.98 +0.09 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.79 +0.11 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.58 +0.11 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.37 +0.10 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.18 +0.09 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.00 +0.08 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.84 +0.07 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.70 +0.08 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.45 +0.02 35 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.29 +0.01 35 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.19 +0.02 37 0 264 0
28AUG26 12.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 0.00 37 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 49 0 4 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 2.47 +0.11 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.23 +0.11 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.99 +0.08 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.79 +0.09 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.60 +0.11 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.41 +0.11 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.22 +0.09 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.06 +0.09 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.91 +0.09 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.77 +0.07 35 0 0 0
29SEP26 10.50 C 0.45 0.53 0.45 0.53 +0.03 34 201 366 +201
29SEP26 11.00 C 0.00 0.00 0.00 0.37 +0.03 35 0 400 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 +0.03 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 +0.03 36 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 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 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 2.50 +0.08 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.29 +0.08 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.08 +0.06 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.89 +0.06 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.72 +0.07 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.54 +0.06 33 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.39 +0.07 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.24 +0.10 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.11 +0.10 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.99 +0.09 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.76 +0.04 33 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.59 +0.04 33 0 0 0
30DEC26 11.50 C 0.48 0.48 0.48 0.48 +0.06 34 34 34 +34
30DEC26 12.00 C 0.00 0.00 0.00 0.36 +0.04 34 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 +0.04 34 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.21 +0.04 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.16 +0.03 34 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 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 2.60 +0.07 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.42 +0.08 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.23 +0.07 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.04 +0.04 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.90 +0.08 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.71 +0.03 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.57 +0.04 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.46 +0.05 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.31 +0.02 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.21 +0.06 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.98 +0.01 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.83 +0.03 33 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.68 +0.03 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.55 +0.02 33 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 0.44 +0.01 33 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.36 +0.02 33 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.28 0.00 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 0.00 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 0.00 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 0.00 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 0.00 33 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 0.00 33 0 25 0
29JUN27 7.75 C 0.00 0.00 0.00 2.75 +0.12 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.57 +0.11 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.40 +0.10 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.24 +0.10 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.10 +0.13 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.90 +0.06 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.76 +0.06 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.64 +0.07 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.52 +0.08 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.41 +0.08 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.21 +0.04 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.04 +0.07 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.88 +0.06 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.75 +0.06 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.64 +0.05 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.54 +0.05 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.46 +0.03 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.38 +0.02 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.33 +0.02 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.28 +0.02 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.24 +0.03 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.17 +0.02 34 0 0 0
TOTAL CALL 235 18,857 +235
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 149 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 150 0
29JUN26 10.50 P 0.00 0.00 0.00 0.35 -0.10 33 0 168 0
29JUN26 11.00 P 0.00 0.00 0.00 0.80 -0.13 0 0 218 0
29JUN26 11.50 P 0.00 0.00 0.00 1.30 -0.13 0 0 120 0
29JUN26 12.00 P 0.00 0.00 0.00 1.80 -0.13 0 0 132 0
29JUN26 12.50 P 0.00 0.00 0.00 2.35 -0.10 120 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.85 -0.09 137 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.35 -0.09 153 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.85 -0.10 169 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.34 -0.10 175 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.84 -0.11 188 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.34 -0.11 201 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.85 -0.10 220 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.35 -0.09 232 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.86 -0.08 251 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.35 -0.09 255 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.84 -0.11 255 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.35 -0.09 274 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.85 -0.08 284 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.35 -0.09 293 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.85 -0.09 302 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.85 -0.08 319 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.85 -0.10 335 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.85 -0.10 351 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.85 -0.10 366 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.11 -0.02 35 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.17 -0.03 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.24 -0.05 35 0 0 0
30JUL26 10.00 P 0.35 0.35 0.35 0.35 -0.05 35 108 361 +108
30JUL26 10.50 P 0.00 0.00 0.00 0.59 -0.09 33 0 135 0
30JUL26 11.00 P 0.00 0.00 0.00 0.95 -0.10 34 0 120 0
30JUL26 11.50 P 0.00 0.00 0.00 1.36 -0.11 34 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.87 -0.07 44 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.35 -0.10 48 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.85 -0.09 54 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.35 -0.09 60 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.85 -0.10 66 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.34 -0.10 70 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.84 -0.11 75 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.34 -0.11 79 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.85 -0.10 87 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.35 -0.09 92 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.08 -0.02 37 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.17 -0.03 37 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.23 -0.03 36 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.31 -0.04 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.40 -0.05 36 0 56 0
28AUG26 9.75 P 0.00 0.00 0.00 0.52 -0.05 37 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.64 -0.07 36 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 0.94 -0.09 36 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.30 -0.10 36 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.70 -0.15 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.20 -0.11 43 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.67 -0.09 46 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.15 -0.11 49 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.63 -0.10 51 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.12 -0.10 54 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.61 -0.09 57 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.10 -0.12 60 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.60 -0.09 64 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.09 -0.11 66 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.53 -0.12 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 -0.03 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.32 -0.03 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 -0.02 36 0 3 0
29SEP26 9.50 P 0.49 0.52 0.49 0.51 -0.04 36 30 30 +30
29SEP26 9.75 P 0.64 0.64 0.64 0.62 -0.05 35 15 28 0
29SEP26 10.00 P 0.78 0.78 0.78 0.75 -0.06 35 15 17 +15
29SEP26 10.50 P 0.00 0.00 0.00 1.05 -0.07 36 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.39 -0.09 35 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.78 -0.10 36 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 2.26 -0.08 40 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.72 -0.08 42 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 3.17 -0.09 43 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.65 -0.09 45 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 4.13 -0.10 47 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.62 -0.10 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.10 -0.12 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.60 -0.11 53 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 6.09 -0.11 55 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.57 -0.08 54 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 7.02 -0.13 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.52 -0.13 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.02 -0.13 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.52 -0.12 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.01 -0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.51 -0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.01 -0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.01 -0.12 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.00 -0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.00 -0.12 60 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 -0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 -0.02 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.42 -0.01 34 0 55 0
30DEC26 9.00 P 0.51 0.51 0.51 0.50 -0.03 34 22 47 +22
30DEC26 9.25 P 0.60 0.61 0.60 0.61 -0.01 34 33 33 +8
30DEC26 9.50 P 0.71 0.71 0.71 0.70 -0.03 33 33 33 +28
30DEC26 9.75 P 0.00 0.00 0.00 0.83 -0.02 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.95 -0.04 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.26 -0.04 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.59 -0.05 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.98 -0.04 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.39 -0.03 36 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.81 -0.04 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.23 -0.06 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.69 -0.08 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.15 -0.09 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.63 -0.09 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.12 -0.10 41 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.61 -0.10 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.10 -0.10 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.60 -0.08 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.09 -0.06 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.52 -0.13 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.02 -0.13 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.52 -0.12 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.01 -0.13 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.51 -0.13 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.01 -0.13 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.01 -0.12 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.00 -0.13 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.00 -0.12 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 -0.04 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.31 -0.04 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.38 -0.05 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.46 -0.04 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.55 -0.03 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.65 -0.03 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.75 -0.03 33 0 0 0
30MAR27 9.50 P 0.87 0.87 0.87 0.87 -0.03 33 12 12 +12
30MAR27 9.75 P 0.00 0.00 0.00 0.98 -0.04 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.11 -0.04 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.41 -0.04 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.74 -0.05 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.10 -0.05 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.49 -0.04 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.91 -0.03 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.33 -0.04 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.74 -0.09 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.20 -0.08 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.66 -0.07 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.12 -0.11 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.61 -0.10 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.10 -0.10 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.60 -0.08 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.09 -0.07 41 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.39 -0.02 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.46 -0.02 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.54 -0.03 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.63 -0.03 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.73 -0.03 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.84 -0.03 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.95 -0.04 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.07 -0.04 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.20 -0.04 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.34 -0.05 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.64 -0.05 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.96 -0.07 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.31 -0.05 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.69 -0.05 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.08 -0.05 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.39 -0.09 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.82 -0.09 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.25 -0.10 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.70 -0.10 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.15 -0.11 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.62 -0.11 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.10 -0.11 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.60 -0.09 37 0 0 0
TOTAL PUT 268 4,315 +223
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$ 22.96
26JUN26 17.00 C 0.00 0.00 0.00 5.96 - 0 0 0 -
26JUN26 17.50 C 0.00 0.00 0.00 5.46 +0.34 0 0 0 0
26JUN26 18.00 C 0.00 0.00 0.00 4.96 +0.34 0 0 0 0
26JUN26 18.50 C 0.00 0.00 0.00 4.46 +0.34 0 0 0 0
26JUN26 19.00 C 0.00 0.00 0.00 3.97 +0.35 112 0 0 0
26JUN26 19.50 C 0.00 0.00 0.00 3.47 +0.34 99 0 0 0
26JUN26 20.00 C 0.00 0.00 0.00 2.97 +0.33 85 0 0 0
26JUN26 21.00 C 1.99 1.99 1.47 2.04 +0.35 95 320 180 +150
26JUN26 22.00 C 1.00 1.20 0.58 1.05 +0.20 59 649 380 -32
26JUN26 23.00 C 0.39 0.50 0.15 0.35 +0.05 54 1,184 1,066 +268
26JUN26 24.00 C 0.12 0.13 0.04 0.12 0.00 67 928 1,500 +494
26JUN26 25.00 C 0.04 0.04 0.02 0.04 -0.01 76 33 612 +22
26JUN26 26.00 C 0.01 0.01 0.01 0.02 -0.01 90 7 970 -7
26JUN26 27.00 C 0.01 0.01 0.01 0.01 -0.01 100 15 187 0
26JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 119 0 143 0
26JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 137 0 20 0
26JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 154 0 7 0
26JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
26JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
26JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
26JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.97 +0.28 139 0 450 0
29JUN26 15.50 C 0.00 0.00 0.00 7.47 +0.35 128 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.97 +0.35 118 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.47 +0.35 108 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.97 +0.35 99 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.47 +0.35 89 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.97 +0.28 80 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.47 +0.33 72 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.97 +0.33 63 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.47 +0.32 55 0 0 0
29JUN26 20.00 C 3.05 3.05 2.34 2.99 +0.32 65 682 4,335 -157
29JUN26 21.00 C 0.00 0.00 0.00 2.04 +0.29 59 2,000 2,000 +2,000
29JUN26 22.00 C 1.20 1.20 0.69 1.10 +0.17 44 149 371 +58
29JUN26 23.00 C 0.50 0.52 0.22 0.43 +0.05 41 1,724 3,520 +739
29JUN26 24.00 C 0.17 0.17 0.06 0.16 +0.03 47 693 2,243 +98
29JUN26 25.00 C 0.05 0.05 0.03 0.06 +0.01 53 71 3,199 +20
29JUN26 26.00 C 0.01 0.01 0.01 0.02 -0.01 56 3 3,350 -3
29JUN26 27.00 C 0.02 0.02 0.01 0.01 -0.01 63 18 4,788 -3
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 24 5,532 0
29JUN26 29.00 C 0.01 0.01 0.01 0.01 0.00 87 9 4,276 -6
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 5,143 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 10,277 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 117 0 9,393 0
29JUN26 33.00 C 0.01 0.01 0.01 0.01 0.00 127 20 6,831 -20
29JUN26 34.00 C 0.01 0.01 0.01 0.01 0.00 136 2 8,142 0
29JUN26 35.00 C 0.01 0.01 0.01 0.01 0.00 144 2 5,967 -2
29JUN26 36.00 C 0.01 0.01 0.01 0.01 0.00 153 6 5,739 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 161 0 4,470 0
29JUN26 38.00 C 0.01 0.01 0.01 0.01 0.00 168 2 6,842 -2
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 176 0 2,539 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 183 0 9,517 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 190 3,700 6,231 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 197 0 5,136 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 203 0 3,589 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 210 0 5,077 0
29JUN26 45.00 C 0.01 0.01 0.01 0.01 0.00 216 5 15,960 -5
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 222 0 1,989 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 228 0 2,501 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 234 0 6,948 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 240 0 3,751 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 245 0 28,673 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 258 0 4,437 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 271 0 11,885 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 283 0 3,731 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 294 0 25,222 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 304 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 315 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 324 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 334 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 343 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 352 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 360 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 368 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 376 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 383 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 390 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 397 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 404 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 411 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 417 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 423 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 429 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 435 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 441 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 447 0 1,426 0
03JUL26 17.00 C 0.00 0.00 0.00 5.97 - 0 0 0 -
03JUL26 17.50 C 0.00 0.00 0.00 5.47 +0.33 0 0 0 0
03JUL26 18.00 C 0.00 0.00 0.00 4.98 +0.29 67 0 0 0
03JUL26 18.50 C 0.00 0.00 0.00 4.48 +0.31 59 0 0 0
03JUL26 19.00 C 4.04 4.04 4.04 3.99 +0.30 60 1 1 +1
03JUL26 19.50 C 0.00 0.00 0.00 3.50 +0.28 57 0 0 0
03JUL26 20.00 C 0.00 0.00 0.00 3.02 +0.18 55 0 401 0
03JUL26 21.00 C 2.05 2.05 1.69 2.11 +0.20 53 692 691 +691
03JUL26 22.00 C 1.33 1.33 0.94 1.28 +0.18 48 693 841 +440
03JUL26 23.00 C 0.75 0.75 0.40 0.65 +0.10 46 309 169 -39
03JUL26 24.00 C 0.31 0.31 0.14 0.30 +0.05 47 556 694 +334
03JUL26 25.00 C 0.11 0.13 0.06 0.13 +0.02 49 233 316 +171
03JUL26 26.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 19 0
03JUL26 27.00 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
03JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 80 0 0 0
03JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
03JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
03JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 8.03 +0.29 66 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 7.47 +0.22 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.97 +0.20 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.48 +0.20 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.00 +0.20 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.52 +0.24 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.05 +0.23 43 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.65 +0.28 51 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.18 +0.26 49 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 3.85 +0.37 55 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 3.23 +0.24 42 0 232 0
30JUL26 21.00 C 2.20 2.47 2.02 2.50 +0.17 45 227 197 +196
30JUL26 22.00 C 1.91 1.91 1.38 1.80 +0.21 43 390 689 +366
30JUL26 23.00 C 1.29 1.29 0.91 1.24 +0.14 42 410 790 +97
30JUL26 24.00 C 0.86 0.88 0.59 0.84 +0.10 43 1,385 2,525 +682
30JUL26 25.00 C 0.55 0.56 0.37 0.54 +0.08 43 708 3,215 +354
30JUL26 26.00 C 0.33 0.36 0.25 0.33 +0.03 42 882 2,166 +389
30JUL26 27.00 C 0.17 0.23 0.16 0.21 +0.02 43 634 3,925 +238
30JUL26 28.00 C 0.11 0.15 0.10 0.13 +0.02 44 211 1,651 +180
30JUL26 29.00 C 0.10 0.10 0.08 0.08 +0.01 45 182 1,889 +98
30JUL26 30.00 C 0.07 0.07 0.05 0.05 +0.01 46 197 6,285 +29
30JUL26 31.00 C 0.06 0.06 0.04 0.03 0.00 46 324 4,678 0
30JUL26 32.00 C 0.04 0.04 0.02 0.02 0.00 47 34 5,065 -11
30JUL26 33.00 C 0.03 0.03 0.03 0.01 0.00 47 49 2,088 +16
30JUL26 34.00 C 0.02 0.02 0.02 0.01 0.00 50 598 2,298 +598
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,471 0
30JUL26 36.00 C 0.02 0.02 0.02 0.01 0.00 56 106 1,799 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,762 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,063 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,949 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4,911 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 582 0
30JUL26 42.00 C 0.01 0.01 0.01 0.01 0.00 73 11 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 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 80 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 82 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 84 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 8.12 +0.26 59 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 7.61 +0.27 54 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.14 +0.15 54 0 12 0
28AUG26 16.50 C 0.00 0.00 0.00 6.66 +0.26 52 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.20 +0.27 51 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.74 +0.26 50 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.28 +0.25 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.81 +0.22 46 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.38 +0.24 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.97 +0.22 45 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.60 +0.22 45 0 0 0
28AUG26 21.00 C 2.59 2.76 2.59 2.88 +0.21 44 60 60 +60
28AUG26 22.00 C 2.31 2.31 1.92 2.25 +0.17 44 161 279 +99
28AUG26 23.00 C 1.70 1.76 1.37 1.71 +0.15 43 658 936 +501
28AUG26 24.00 C 1.29 1.29 1.08 1.28 +0.11 43 291 1,302 +271
28AUG26 25.00 C 0.91 0.94 0.90 0.95 +0.09 43 5 1,753 +3
28AUG26 26.00 C 0.68 0.72 0.55 0.70 +0.07 43 118 1,186 +5
28AUG26 27.00 C 0.49 0.49 0.49 0.49 +0.04 43 45 1,209 0
28AUG26 28.00 C 0.32 0.37 0.28 0.34 +0.03 43 82 6,639 +4
28AUG26 29.00 C 0.23 0.27 0.23 0.23 +0.02 42 71 1,123 +40
28AUG26 30.00 C 0.20 0.22 0.16 0.16 +0.02 43 204 5,540 +158
28AUG26 31.00 C 0.16 0.16 0.15 0.11 +0.01 43 33 1,431 +30
28AUG26 32.00 C 0.14 0.14 0.10 0.07 +0.01 43 153 2,369 +143
28AUG26 33.00 C 0.07 0.09 0.07 0.05 +0.01 43 299 1,126 +140
28AUG26 34.00 C 0.07 0.07 0.07 0.03 0.00 43 120 1,160 0
28AUG26 35.00 C 0.00 0.00 0.00 0.02 0.00 43 0 1,039 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 746 0
28AUG26 37.00 C 0.03 0.03 0.03 0.01 0.00 44 500 2,671 +500
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 363 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 422 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 576 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 407 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,180 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 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 64 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 0.00 0.00 0.00 0.01 0.00 67 0 244 0
29SEP26 15.00 C 0.00 0.00 0.00 8.18 +0.27 51 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 7.66 +0.21 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.18 +0.19 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.74 +0.23 45 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 6.30 +0.22 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.86 +0.21 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.40 +0.15 43 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 5.00 +0.15 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.60 +0.17 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.23 +0.22 44 0 0 0
29SEP26 20.00 C 3.50 3.50 3.50 3.98 +0.32 47 1 130 +1
29SEP26 21.00 C 0.00 0.00 0.00 3.19 +0.17 43 0 31 0
29SEP26 22.00 C 2.59 2.59 2.18 2.59 +0.18 43 130 201 +105
29SEP26 23.00 C 2.11 2.11 1.74 2.06 +0.14 42 355 513 +278
29SEP26 24.00 C 1.63 1.63 1.36 1.63 +0.10 42 8,334 9,090 +8,181
29SEP26 25.00 C 1.16 1.27 1.11 1.27 +0.09 42 263 13,025 +178
29SEP26 26.00 C 1.04 1.04 0.88 1.00 +0.07 42 186 1,995 +80
29SEP26 27.00 C 0.65 0.76 0.65 0.76 +0.03 42 182 7,069 -140
29SEP26 28.00 C 0.62 0.63 0.49 0.59 +0.02 42 8,240 9,707 +8,101
29SEP26 29.00 C 0.45 0.48 0.45 0.45 +0.02 42 31 3,029 +30
29SEP26 30.00 C 0.38 0.40 0.30 0.33 0.00 42 187 2,409 +151
29SEP26 31.00 C 0.00 0.00 0.00 0.25 0.00 42 0 2,014 0
29SEP26 32.00 C 0.00 0.00 0.00 0.18 0.00 42 1 1,134 0
29SEP26 33.00 C 0.17 0.17 0.17 0.13 -0.01 42 10 4,606 +10
29SEP26 34.00 C 0.00 0.00 0.00 0.10 0.00 42 0 1,869 0
29SEP26 35.00 C 0.11 0.11 0.11 0.07 -0.01 42 2 4,943 -2
29SEP26 36.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 15,464 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 5,345 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 8,159 0
29SEP26 39.00 C 0.07 0.07 0.06 0.02 -0.01 42 8 15,292 -1
29SEP26 40.00 C 0.07 0.07 0.07 0.01 -0.01 41 48 17,188 +48
29SEP26 41.00 C 0.06 0.06 0.06 0.01 0.00 42 3,792 5,632 +3,760
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,609 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,678 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,724 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 1,425 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 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 0.00 0.00 0.00 0.01 0.00 55 0 20,239 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7,681 0
29SEP26 57.50 C 0.02 0.02 0.02 0.01 0.00 63 5 770 +5
29SEP26 60.00 C 0.01 0.01 0.01 0.01 0.00 66 1 6,887 -1
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 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 75 0 920 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,110 0
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 84 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 8.43 +0.19 45 0 6,096 0
30DEC26 15.50 C 0.00 0.00 0.00 8.00 +0.18 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.57 +0.12 45 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 7.15 +0.13 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.74 +0.17 44 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 6.34 +0.17 44 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 5.97 +0.16 44 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 5.62 +0.15 44 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.25 +0.13 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.89 +0.14 43 0 30 0
30DEC26 20.00 C 4.29 4.57 4.28 4.57 +0.13 43 191 284 +67
30DEC26 21.00 C 0.00 0.00 0.00 3.87 +0.11 41 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 3.30 +0.09 40 0 82 0
30DEC26 23.00 C 2.73 2.89 2.52 2.90 +0.17 42 109 113 +43
30DEC26 24.00 C 2.35 2.50 2.19 2.46 +0.14 41 3,285 3,360 +3,285
30DEC26 25.00 C 1.89 2.09 1.80 2.08 +0.13 41 1,088 3,451 +1,044
30DEC26 26.00 C 1.68 1.76 1.58 1.77 +0.12 41 290 999 +246
30DEC26 27.00 C 1.43 1.43 1.43 1.50 +0.10 42 60 1,497 +60
30DEC26 28.00 C 1.12 1.27 1.12 1.25 +0.08 41 303 3,001 +266
30DEC26 29.00 C 0.95 1.04 0.92 1.04 +0.07 41 14 5,731 +8
30DEC26 30.00 C 0.85 0.93 0.78 0.86 +0.06 41 162 6,905 +93
30DEC26 31.00 C 0.00 0.00 0.00 0.71 +0.05 41 0 347 0
30DEC26 32.00 C 0.63 0.68 0.63 0.58 +0.04 41 103 1,562 +1
30DEC26 33.00 C 0.00 0.00 0.00 0.47 +0.03 41 0 8,281 0
30DEC26 34.00 C 0.45 0.45 0.45 0.39 +0.03 41 25 1,002 +25
30DEC26 35.00 C 0.00 0.00 0.00 0.31 +0.02 40 0 2,347 0
30DEC26 36.00 C 0.00 0.00 0.00 0.25 +0.02 40 0 8,113 0
30DEC26 37.00 C 0.31 0.31 0.31 0.20 +0.01 40 1 6,528 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 4,514 0
30DEC26 39.00 C 0.27 0.27 0.27 0.13 +0.01 40 1 9,824 0
30DEC26 40.00 C 0.24 0.25 0.24 0.11 +0.01 40 21 1,855 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 2,547 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 0.00 40 0 2,184 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 896 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 556 0
30DEC26 45.00 C 0.16 0.17 0.15 0.04 +0.01 40 182 4,488 +138
30DEC26 46.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 985 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 409 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 332 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 340 0
30DEC26 50.00 C 0.10 0.10 0.10 0.01 0.00 39 40 8,985 -40
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2,291 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,858 0
30DEC26 57.50 C 0.08 0.08 0.08 0.01 0.00 45 36 394 -36
30DEC26 60.00 C 0.07 0.07 0.07 0.01 0.00 47 30 852 +30
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 498 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 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 0.00 0.00 0.00 0.01 0.00 53 0 7,137 0
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 56 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 8.78 +0.19 46 0 6,007 0
30MAR27 15.50 C 0.00 0.00 0.00 8.37 +0.13 45 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.97 +0.15 45 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 7.59 +0.16 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.20 +0.15 44 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 6.86 +0.19 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.49 +0.18 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.13 +0.11 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.78 +0.20 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.44 +0.19 43 0 0 0
30MAR27 20.00 C 5.20 5.20 4.80 5.17 +0.15 43 10 161 0
30MAR27 21.00 C 0.00 0.00 0.00 4.47 -0.02 41 0 100 0
30MAR27 22.00 C 3.98 4.05 3.95 4.15 +0.32 43 13 240 +3
30MAR27 23.00 C 3.28 3.55 3.27 3.67 +0.32 43 346 442 +216
30MAR27 24.00 C 3.04 3.06 2.80 3.12 +0.17 41 129 308 +62
30MAR27 25.00 C 2.50 2.71 2.50 2.74 +0.15 41 106 2,248 -100
30MAR27 26.00 C 2.37 2.37 2.37 2.40 +0.12 41 100 4,653 0
30MAR27 27.00 C 0.00 0.00 0.00 2.12 +0.12 41 0 2,774 0
30MAR27 28.00 C 0.00 0.00 0.00 1.87 +0.13 42 0 1,916 0
30MAR27 29.00 C 0.00 0.00 0.00 1.64 +0.13 42 0 575 0
30MAR27 30.00 C 1.27 1.27 1.27 1.45 +0.14 42 3 1,791 0
30MAR27 31.00 C 0.00 0.00 0.00 1.28 +0.15 42 0 1,185 0
30MAR27 32.00 C 0.00 0.00 0.00 1.13 +0.15 42 0 4,999 0
30MAR27 33.00 C 0.00 0.00 0.00 0.98 +0.14 42 0 6,709 0
30MAR27 34.00 C 0.00 0.00 0.00 0.86 +0.14 42 0 6,955 0
30MAR27 35.00 C 0.81 0.81 0.72 0.75 +0.13 42 328 3,927 +318
30MAR27 36.00 C 0.00 0.00 0.00 0.65 +0.11 42 0 417 0
30MAR27 37.00 C 0.00 0.00 0.00 0.57 +0.11 42 0 246 0
30MAR27 38.00 C 0.00 0.00 0.00 0.49 +0.10 42 0 1,182 0
30MAR27 39.00 C 0.00 0.00 0.00 0.43 +0.09 42 0 542 0
30MAR27 40.00 C 0.00 0.00 0.00 0.37 +0.08 42 0 5,894 0
30MAR27 41.00 C 0.00 0.00 0.00 0.33 +0.08 42 0 721 0
30MAR27 42.00 C 0.41 0.41 0.41 0.28 +0.07 42 1 341 0
30MAR27 43.00 C 0.00 0.00 0.00 0.25 +0.07 42 0 382 0
30MAR27 44.00 C 0.00 0.00 0.00 0.21 +0.05 42 0 563 0
30MAR27 45.00 C 0.30 0.30 0.30 0.19 +0.06 42 1 2,327 -1
30MAR27 46.00 C 0.30 0.32 0.30 0.16 +0.05 42 100 198 +100
30MAR27 47.00 C 0.28 0.28 0.28 0.14 +0.04 42 30 98 0
30MAR27 48.00 C 0.00 0.00 0.00 0.12 +0.04 42 0 135 0
30MAR27 49.00 C 0.25 0.25 0.25 0.11 +0.04 42 10 138 -10
30MAR27 50.00 C 0.24 0.25 0.22 0.10 +0.04 42 213 1,545 +69
29JUN27 17.00 C 0.00 0.00 0.00 7.58 - 44 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 7.26 +0.18 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.91 +0.21 43 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 6.52 +0.12 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.24 +0.16 43 0 13 0
29JUN27 19.50 C 0.00 0.00 0.00 5.92 +0.15 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.56 +0.09 41 0 9 0
29JUN27 21.00 C 0.00 0.00 0.00 4.85 -0.01 39 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.43 +0.01 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.08 +0.34 41 0 16 0
29JUN27 24.00 C 0.00 0.00 0.00 3.65 +0.32 41 0 14 0
29JUN27 25.00 C 3.34 3.34 3.34 3.28 +0.16 41 10 60 +10
29JUN27 26.00 C 2.76 2.76 2.76 2.97 +0.17 41 30 704 +30
29JUN27 27.00 C 0.00 0.00 0.00 2.65 +0.14 41 0 441 0
29JUN27 28.00 C 2.19 2.19 2.19 2.39 +0.13 41 21 572 +19
29JUN27 29.00 C 1.94 2.10 1.94 2.15 +0.12 41 22 155 +18
29JUN27 30.00 C 1.87 1.87 1.87 1.93 +0.11 41 10 172 +10
29JUN27 31.00 C 1.60 1.60 1.60 1.73 +0.09 42 1 219 0
29JUN27 32.00 C 1.45 1.45 1.45 1.55 +0.07 42 5 61 0
29JUN27 33.00 C 0.00 0.00 0.00 1.39 +0.06 42 0 194 0
29JUN27 34.00 C 1.18 1.24 1.18 1.25 +0.05 42 14 140 +12
29JUN27 35.00 C 1.22 1.22 1.22 1.12 +0.03 42 1 176 0
29JUN27 36.00 C 1.10 1.10 1.10 1.01 +0.03 42 1 32 0
29JUN27 37.00 C 1.01 1.01 1.01 0.91 +0.02 42 1 38 +1
29JUN27 38.00 C 0.00 0.00 0.00 0.81 0.00 42 0 350 0
29JUN27 39.00 C 0.77 0.84 0.77 0.73 0.00 42 12 284 +12
TOTAL CALL 53,113 773,365 +37,179
26JUN26 17.00 P 0.00 0.00 0.00 0.01 - 178 0 0 -
26JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 163 0 10 0
26JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 35 0
26JUN26 20.00 P 0.02 0.02 0.02 0.01 -0.01 90 1 51 +1
26JUN26 21.00 P 0.06 0.08 0.03 0.04 -0.03 81 201 1,290 +40
26JUN26 22.00 P 0.17 0.29 0.10 0.12 -0.13 67 664 608 +238
26JUN26 23.00 P 0.41 0.84 0.38 0.41 -0.27 57 761 372 +213
26JUN26 24.00 P 1.26 1.77 1.10 1.12 -0.42 58 391 476 +241
26JUN26 25.00 P 0.00 0.00 0.00 2.14 -0.31 98 2 254 0
26JUN26 26.00 P 0.00 0.00 0.00 3.09 -0.32 109 0 169 0
26JUN26 27.00 P 4.00 4.52 4.00 4.05 -0.35 104 22 0 -65
26JUN26 28.00 P 0.00 0.00 0.00 5.05 -0.35 123 0 0 0
26JUN26 29.00 P 0.00 0.00 0.00 6.05 -0.35 142 0 0 0
26JUN26 30.00 P 0.00 0.00 0.00 7.05 -0.35 159 0 0 0
26JUN26 31.00 P 0.00 0.00 0.00 8.05 -0.35 176 0 0 0
26JUN26 32.00 P 0.00 0.00 0.00 9.05 -0.35 192 0 0 0
26JUN26 33.00 P 0.00 0.00 0.00 10.05 -0.35 207 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 11.05 -0.35 222 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 12.05 -0.35 236 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 132 0 21 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 112 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 103 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 34 0
29JUN26 19.50 P 0.02 0.02 0.02 0.01 -0.02 66 5 20 0
29JUN26 20.00 P 0.04 0.04 0.03 0.02 -0.03 63 48 5,230 +10
29JUN26 21.00 P 0.06 0.12 0.06 0.05 -0.08 54 2,227 2,611 +2,049
29JUN26 22.00 P 0.22 0.35 0.15 0.15 -0.17 46 1,887 2,219 -25
29JUN26 23.00 P 0.50 0.81 0.44 0.47 -0.28 42 491 3,884 +254
29JUN26 24.00 P 1.50 1.70 1.17 1.17 -0.37 44 251 2,942 -80
29JUN26 25.00 P 2.40 2.73 1.89 2.14 -0.31 62 595 6,387 -189
29JUN26 26.00 P 2.98 3.67 2.98 3.09 -0.32 69 307 6,500 +117
29JUN26 27.00 P 4.40 4.60 4.00 4.06 -0.34 74 42 5,379 -4
29JUN26 28.00 P 5.08 5.73 5.00 5.19 -0.21 126 127 7,539 -1,026
29JUN26 29.00 P 6.80 6.80 6.12 6.07 -0.35 105 60 5,822 -248
29JUN26 30.00 P 7.40 7.60 7.00 7.21 -0.19 162 162 3,871 -4,764
29JUN26 31.00 P 8.02 8.40 8.02 8.09 -0.42 140 5 4,973 -30
29JUN26 32.00 P 9.13 9.13 9.13 9.08 -0.32 146 1 6,726 0
29JUN26 33.00 P 10.06 10.06 10.06 10.06 -0.34 144 2 3,521 -2
29JUN26 34.00 P 0.00 0.00 0.00 11.09 -0.31 173 0 256 0
29JUN26 35.00 P 12.00 12.00 12.00 12.08 -0.32 179 1 2,234 0
29JUN26 36.00 P 0.00 0.00 0.00 13.16 -0.23 223 0 785 0
29JUN26 37.00 P 0.00 0.00 0.00 14.08 -0.32 197 0 4,527 0
29JUN26 38.00 P 0.00 0.00 0.00 15.08 -0.31 206 0 1,221 0
29JUN26 39.00 P 0.00 0.00 0.00 16.09 -0.30 222 0 1,222 0
29JUN26 40.00 P 0.00 0.00 0.00 17.08 -0.31 223 0 2,308 0
29JUN26 41.00 P 0.00 0.00 0.00 18.17 -0.22 276 3,700 3,890 0
29JUN26 42.00 P 0.00 0.00 0.00 19.08 -0.31 240 0 107 0
29JUN26 43.00 P 0.00 0.00 0.00 20.08 -0.31 248 0 70 0
29JUN26 44.00 P 0.00 0.00 0.00 21.08 -0.31 255 0 122 0
29JUN26 45.00 P 0.00 0.00 0.00 22.08 -0.30 263 0 4,899 0
29JUN26 46.00 P 0.00 0.00 0.00 23.08 -0.31 270 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 24.08 -0.31 277 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 25.08 -0.31 284 0 213 0
29JUN26 49.00 P 26.10 26.10 26.10 26.04 -0.37 0 5 15 -5
29JUN26 50.00 P 27.08 27.11 27.08 27.04 -0.37 0 30 1,671 -30
29JUN26 52.50 P 29.60 29.60 29.51 29.54 -0.37 0 70 476 -70
29JUN26 55.00 P 0.00 0.00 0.00 32.08 -0.31 326 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 34.54 -0.35 0 0 12 0
29JUN26 60.00 P 0.00 0.00 0.00 37.04 -0.35 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 39.55 -0.34 326 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 42.08 -0.33 378 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 44.62 -0.27 421 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 47.08 -0.31 401 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 49.61 -0.31 436 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 52.08 -0.34 422 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 54.58 -0.30 432 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 57.08 -0.34 441 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 59.58 -0.34 450 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 62.11 -0.28 484 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 64.58 -0.30 467 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 67.08 -0.30 475 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 69.58 -0.30 483 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 72.11 -0.27 518 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 74.61 -0.27 526 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 77.11 -0.27 533 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 79.58 -0.30 512 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 82.11 -0.27 548 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 84.54 -0.34 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 87.04 -0.34 0 0 0 0
03JUL26 17.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
03JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
03JUL26 18.00 P 0.03 0.03 0.02 0.01 -0.01 70 8 38 +8
03JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 0.02 -0.03 62 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 0.03 -0.05 59 0 0 0
03JUL26 20.00 P 0.08 0.10 0.06 0.05 -0.07 56 184 305 +143
03JUL26 21.00 P 0.15 0.23 0.13 0.13 -0.11 52 89 137 +53
03JUL26 22.00 P 0.33 0.53 0.30 0.31 -0.17 49 319 221 +142
03JUL26 23.00 P 0.68 0.96 0.65 0.69 -0.22 47 211 171 +137
03JUL26 24.00 P 1.68 1.68 1.33 1.31 -0.32 46 159 234 +99
03JUL26 25.00 P 0.00 0.00 0.00 2.15 -0.33 48 0 3 0
03JUL26 26.00 P 0.00 0.00 0.00 3.09 -0.32 53 0 2 0
03JUL26 27.00 P 0.00 0.00 0.00 4.06 -0.34 56 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 5.19 -0.21 95 0 0 0
03JUL26 29.00 P 0.00 0.00 0.00 6.08 -0.34 83 0 0 0
03JUL26 30.00 P 0.00 0.00 0.00 7.21 -0.19 122 0 0 0
03JUL26 31.00 P 0.00 0.00 0.00 8.09 -0.42 106 0 0 0
03JUL26 32.00 P 0.00 0.00 0.00 9.08 -0.32 111 0 0 0
03JUL26 33.00 P 0.00 0.00 0.00 10.07 -0.33 115 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 11.10 -0.30 135 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 20 0
30JUL26 16.00 P 0.05 0.05 0.05 0.02 -0.01 54 12 35 0
30JUL26 16.50 P 0.06 0.06 0.06 0.03 -0.01 53 10 90 0
30JUL26 17.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 30 0
30JUL26 17.50 P 0.00 0.00 0.00 0.06 -0.02 51 0 139 0
30JUL26 18.00 P 0.11 0.12 0.11 0.09 -0.02 51 131 300 +95
30JUL26 18.50 P 0.18 0.18 0.18 0.12 -0.04 50 60 175 +60
30JUL26 19.00 P 0.19 0.24 0.19 0.17 -0.04 49 235 404 +173
30JUL26 19.50 P 0.25 0.29 0.23 0.23 -0.06 48 86 425 +69
30JUL26 20.00 P 0.37 0.40 0.29 0.29 -0.08 47 571 2,662 +304
30JUL26 21.00 P 0.53 0.64 0.45 0.49 -0.11 45 420 1,015 +50
30JUL26 22.00 P 0.91 1.03 0.75 0.78 -0.18 43 705 1,549 +273
30JUL26 23.00 P 1.31 1.57 1.20 1.22 -0.21 42 749 2,150 0
30JUL26 24.00 P 2.09 2.23 1.79 1.79 -0.27 42 162 5,948 +15
30JUL26 25.00 P 2.55 3.00 2.48 2.54 -0.26 43 156 2,456 +72
30JUL26 26.00 P 3.30 3.83 3.30 3.34 -0.29 44 143 3,374 +87
30JUL26 27.00 P 4.30 4.30 4.16 4.22 -0.25 45 210 3,078 -170
30JUL26 28.00 P 5.45 5.45 5.30 5.19 -0.26 50 48 4,578 +8
30JUL26 29.00 P 6.48 6.78 6.15 6.09 -0.33 46 29 4,180 +1
30JUL26 30.00 P 7.77 7.77 7.77 7.21 -0.19 63 1 3,855 -1
30JUL26 31.00 P 0.00 0.00 0.00 8.09 -0.42 57 0 3,735 0
30JUL26 32.00 P 0.00 0.00 0.00 9.08 -0.32 60 0 2,557 -173
30JUL26 33.00 P 0.00 0.00 0.00 10.07 -0.33 62 0 943 -300
30JUL26 34.00 P 0.00 0.00 0.00 11.10 -0.30 72 0 30 -9
30JUL26 35.00 P 0.00 0.00 0.00 12.10 -0.30 76 0 0 -25
30JUL26 36.00 P 0.00 0.00 0.00 13.16 -0.23 88 0 360 -505
30JUL26 37.00 P 0.00 0.00 0.00 14.10 -0.30 84 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 15.10 -0.29 88 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 16.10 -0.29 91 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 17.08 -0.31 91 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 18.17 -0.22 108 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 19.08 -0.31 98 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 20.08 -0.31 101 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 21.08 -0.31 104 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 22.08 -0.30 107 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 23.08 -0.31 110 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 24.08 -0.31 113 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 25.08 -0.31 116 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 26.10 -0.31 123 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 27.18 -0.23 138 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 215 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 -0.02 50 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
28AUG26 16.50 P 0.15 0.15 0.15 0.09 -0.03 49 1 19 0
28AUG26 17.00 P 0.17 0.17 0.17 0.12 -0.04 48 10 90 0
28AUG26 17.50 P 0.22 0.22 0.22 0.16 -0.05 47 1 91 +1
28AUG26 18.00 P 0.30 0.30 0.30 0.21 -0.06 47 60 336 +16
28AUG26 18.50 P 0.32 0.32 0.31 0.28 -0.07 47 110 146 +46
28AUG26 19.00 P 0.39 0.39 0.39 0.35 -0.09 46 30 337 +30
28AUG26 19.50 P 0.47 0.47 0.47 0.45 -0.10 46 30 292 +30
28AUG26 20.00 P 0.59 0.70 0.58 0.56 -0.10 46 94 738 +41
28AUG26 21.00 P 0.85 0.96 0.85 0.82 -0.14 44 54 350 -25
28AUG26 22.00 P 1.23 1.40 1.15 1.17 -0.17 43 164 917 -26
28AUG26 23.00 P 1.61 1.93 1.61 1.63 -0.21 43 214 2,285 +118
28AUG26 24.00 P 2.24 2.51 2.24 2.20 -0.23 42 231 2,768 +17
28AUG26 25.00 P 0.00 0.00 0.00 2.82 -0.31 41 0 1,520 0
28AUG26 26.00 P 4.20 4.20 3.70 3.51 -0.44 39 11 6,728 -1
28AUG26 27.00 P 4.40 4.93 4.40 4.40 -0.32 42 34 2,910 -3
28AUG26 28.00 P 5.41 5.48 5.31 5.43 -0.04 49 21 2,525 +1
28AUG26 29.00 P 6.63 6.63 6.21 6.26 -0.37 47 33 1,621 0
28AUG26 30.00 P 0.00 0.00 0.00 7.21 -0.23 49 0 5,597 0
28AUG26 31.00 P 0.00 0.00 0.00 8.09 -0.42 44 0 1,772 0
28AUG26 32.00 P 0.00 0.00 0.00 9.08 -0.32 47 0 1,849 0
28AUG26 33.00 P 0.00 0.00 0.00 10.07 -0.33 49 0 950 0
28AUG26 34.00 P 0.00 0.00 0.00 11.10 -0.30 56 0 237 0
28AUG26 35.00 P 0.00 0.00 0.00 12.10 -0.30 59 0 4 0
28AUG26 36.00 P 0.00 0.00 0.00 13.16 -0.23 68 0 0 -33
28AUG26 37.00 P 0.00 0.00 0.00 14.10 -0.30 65 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.10 -0.29 68 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.10 -0.29 71 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 17.08 -0.31 72 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.17 -0.22 84 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 19.08 -0.31 77 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 20.08 -0.31 79 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 21.08 -0.31 81 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 22.08 -0.30 84 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 23.08 -0.31 86 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 24.08 -0.31 88 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 25.08 -0.31 90 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 26.10 -0.31 96 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 27.18 -0.23 106 0 0 0
29SEP26 15.00 P 0.15 0.15 0.15 0.08 -0.01 48 20 17,046 +7
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.03 47 0 10 0
29SEP26 16.00 P 0.19 0.19 0.19 0.14 -0.02 47 13 114 +13
29SEP26 16.50 P 0.00 0.00 0.00 0.18 -0.03 47 0 23 0
29SEP26 17.00 P 0.00 0.00 0.00 0.23 -0.04 47 0 294 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 -0.05 46 0 63 0
29SEP26 18.00 P 0.00 0.00 0.00 0.37 -0.06 46 0 375 0
29SEP26 18.50 P 0.00 0.00 0.00 0.46 -0.07 46 0 140 0
29SEP26 19.00 P 0.55 0.55 0.55 0.55 -0.09 45 85 392 0
29SEP26 19.50 P 0.65 0.69 0.65 0.67 -0.09 45 141 407 +70
29SEP26 20.00 P 0.77 0.90 0.77 0.79 -0.10 44 167 1,338 -26
29SEP26 21.00 P 0.00 0.00 0.00 1.08 -0.13 43 0 885 0
29SEP26 22.00 P 1.46 1.52 1.46 1.46 -0.16 42 150 1,469 +70
29SEP26 23.00 P 1.93 2.17 1.93 1.93 -0.20 42 303 5,810 +9
29SEP26 24.00 P 2.50 2.84 2.50 2.50 -0.22 42 78 4,305 +68
29SEP26 25.00 P 3.17 3.50 3.17 3.14 -0.23 42 128 12,345 +60
29SEP26 26.00 P 3.88 3.88 3.88 3.82 -0.33 41 1 2,534 -1
29SEP26 27.00 P 4.91 4.91 4.91 4.78 -0.24 45 2 7,577 0
29SEP26 28.00 P 5.63 5.63 5.63 5.43 -0.34 41 2 7,476 0
29SEP26 29.00 P 6.21 6.80 6.21 6.51 -0.20 48 65 5,267 0
29SEP26 30.00 P 7.33 7.36 7.21 7.24 -0.25 43 85 9,913 -55
29SEP26 31.00 P 8.33 8.33 8.33 8.23 -0.28 46 1 7,268 0
29SEP26 32.00 P 0.00 0.00 0.00 9.10 -0.31 42 0 3,628 0
29SEP26 33.00 P 11.00 11.00 10.11 10.13 -0.28 47 63 3,979 0
29SEP26 34.00 P 0.00 0.00 0.00 11.10 -0.30 48 0 1,881 0
29SEP26 35.00 P 12.00 12.15 12.00 12.10 -0.37 51 2 9,170 -1
29SEP26 36.00 P 13.40 13.40 13.40 13.16 -0.23 58 3 16,306 -4,530
29SEP26 37.00 P 0.00 0.00 0.00 14.12 -0.28 58 0 4,741 -409
29SEP26 38.00 P 15.60 15.60 15.60 15.10 -0.29 58 2 2,304 -3,569
29SEP26 39.00 P 15.98 15.98 15.98 16.10 -0.29 61 16 4,318 -3,471
29SEP26 40.00 P 0.00 0.00 0.00 17.10 -0.29 63 0 13,086 0
29SEP26 41.00 P 0.00 0.00 0.00 18.17 -0.22 71 3,700 4,719 +3,700
29SEP26 42.00 P 0.00 0.00 0.00 19.10 -0.29 68 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 20.10 -0.29 70 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 21.10 -0.32 72 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 22.10 -0.31 74 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 23.10 -0.32 76 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 24.10 -0.32 78 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.10 -0.31 80 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.10 -0.31 82 0 60 0
29SEP26 50.00 P 27.50 27.50 27.50 27.18 -0.24 90 72 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 29.58 -0.33 85 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.08 -0.32 89 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 34.58 -0.33 93 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.09 -0.32 98 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 39.58 -0.33 100 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 42.08 -0.33 104 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 44.62 -0.30 112 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 47.08 -0.33 110 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 49.61 -0.31 117 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 52.09 -0.33 117 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 54.59 -0.32 120 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 57.09 -0.33 123 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 59.59 -0.33 125 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 62.11 -0.29 130 0 0 0
30DEC26 15.00 P 0.34 0.34 0.34 0.21 -0.11 43 3 6,162 +3
30DEC26 15.50 P 0.00 0.00 0.00 0.27 -0.13 43 0 17 0
30DEC26 16.00 P 0.50 0.50 0.50 0.33 -0.14 43 1 160 0
30DEC26 16.50 P 0.00 0.00 0.00 0.41 -0.15 43 0 55 0
30DEC26 17.00 P 0.00 0.00 0.00 0.50 -0.16 43 0 43 0
30DEC26 17.50 P 0.70 0.70 0.70 0.60 -0.15 43 2 83 0
30DEC26 18.00 P 0.82 0.85 0.79 0.71 -0.15 43 68 450 +10
30DEC26 18.50 P 1.00 1.00 1.00 0.85 -0.14 43 6 38 0
30DEC26 19.00 P 0.00 0.00 0.00 0.99 -0.13 43 0 441 0
30DEC26 19.50 P 1.21 1.21 1.16 1.15 -0.12 43 17 594 +15
30DEC26 20.00 P 1.27 1.33 1.27 1.32 -0.11 42 374 1,283 +152
30DEC26 21.00 P 1.62 1.88 1.62 1.68 -0.12 42 302 735 +302
30DEC26 22.00 P 2.23 2.32 2.16 2.10 -0.15 41 58 802 0
30DEC26 23.00 P 2.56 2.79 2.54 2.58 -0.19 41 134 13,116 +133
30DEC26 24.00 P 3.22 3.29 3.22 3.14 -0.20 41 3,053 6,617 +1,000
30DEC26 25.00 P 4.02 4.14 3.50 3.70 -0.32 40 35 12,030 -25
30DEC26 26.00 P 4.57 4.57 4.57 4.50 -0.20 42 20 2,555 -20
30DEC26 27.00 P 5.24 5.38 5.14 5.17 -0.12 41 750 2,475 +750
30DEC26 28.00 P 6.40 6.40 6.19 6.04 -0.16 43 37 3,551 -14
30DEC26 29.00 P 0.00 0.00 0.00 6.82 -0.22 42 0 2,628 0
30DEC26 30.00 P 8.00 8.00 7.60 7.47 -0.17 39 40 9,665 -20
30DEC26 31.00 P 9.00 9.00 9.00 8.50 -0.04 42 1 4,433 0
30DEC26 32.00 P 0.00 0.00 0.00 9.56 +0.03 46 0 5,654 0
30DEC26 33.00 P 0.00 0.00 0.00 10.34 -0.20 44 0 5,189 0
30DEC26 34.00 P 0.00 0.00 0.00 11.24 -0.23 43 0 1,169 0
30DEC26 35.00 P 12.48 12.48 12.15 12.10 -0.38 40 9 4,701 0
30DEC26 36.00 P 13.20 13.20 13.20 13.16 -0.23 45 1 7,083 0
30DEC26 37.00 P 0.00 0.00 0.00 14.15 -0.25 46 0 3,251 0
30DEC26 38.00 P 0.00 0.00 0.00 15.17 -0.22 49 0 4,445 0
30DEC26 39.00 P 16.18 16.18 16.18 16.17 -0.22 51 1 659 0
30DEC26 40.00 P 17.47 17.47 17.47 17.17 -0.22 53 6 1,721 -4
30DEC26 41.00 P 0.00 0.00 0.00 18.17 -0.22 55 0 380 -111
30DEC26 42.00 P 0.00 0.00 0.00 19.17 -0.22 56 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 20.17 -0.22 58 0 1,241 0
30DEC26 44.00 P 0.00 0.00 0.00 21.17 -0.25 60 0 118 0
30DEC26 45.00 P 0.00 0.00 0.00 22.15 -0.26 61 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.15 -0.27 62 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.15 -0.27 64 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.16 -0.25 66 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.16 -0.25 67 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 27.18 -0.24 69 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 29.66 -0.25 72 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 32.15 -0.27 75 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 34.65 -0.26 78 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 37.15 -0.26 81 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 39.67 -0.24 85 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 42.13 -0.28 85 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 44.67 -0.25 90 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 47.15 -0.27 91 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 49.67 -0.25 95 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 52.13 -0.29 95 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 54.65 -0.26 98 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 57.13 -0.29 99 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.40 -0.15 43 0 6,267 0
30MAR27 15.50 P 0.00 0.00 0.00 0.48 -0.17 43 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.57 -0.17 42 0 489 0
30MAR27 16.50 P 0.00 0.00 0.00 0.69 -0.16 43 0 401 0
30MAR27 17.00 P 0.00 0.00 0.00 0.80 -0.17 43 0 190 0
30MAR27 17.50 P 0.00 0.00 0.00 0.94 -0.15 43 0 192 0
30MAR27 18.00 P 0.00 0.00 0.00 1.08 -0.14 43 0 276 0
30MAR27 18.50 P 1.24 1.24 1.24 1.23 -0.14 43 10 60 0
30MAR27 19.00 P 0.00 0.00 0.00 1.38 -0.15 42 1 503 0
30MAR27 19.50 P 1.47 1.47 1.47 1.53 -0.16 42 1 104 -1
30MAR27 20.00 P 1.84 1.89 1.84 1.70 -0.17 41 801 2,892 +800
30MAR27 21.00 P 0.00 0.00 0.00 2.10 -0.15 41 0 646 0
30MAR27 22.00 P 2.50 2.50 2.50 2.56 -0.13 41 2 732 0
30MAR27 23.00 P 0.00 0.00 0.00 3.05 -0.16 40 0 4,571 0
30MAR27 24.00 P 0.00 0.00 0.00 3.62 -0.16 40 0 2,424 0
30MAR27 25.00 P 0.00 0.00 0.00 4.23 -0.19 40 0 2,327 0
30MAR27 26.00 P 0.00 0.00 0.00 4.88 -0.23 40 0 5,404 0
30MAR27 27.00 P 0.00 0.00 0.00 5.65 -0.19 41 0 2,748 0
30MAR27 28.00 P 0.00 0.00 0.00 6.40 -0.15 41 0 1,532 0
30MAR27 29.00 P 7.47 7.47 7.47 7.18 -0.15 41 1 883 0
30MAR27 30.00 P 8.34 8.39 8.34 7.81 -0.34 39 4 3,424 +2
30MAR27 31.00 P 0.00 0.00 0.00 8.83 -0.19 42 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 9.72 -0.16 43 0 873 0
30MAR27 33.00 P 0.00 0.00 0.00 10.52 -0.18 41 0 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 11.45 -0.16 42 0 6,600 0
30MAR27 35.00 P 0.00 0.00 0.00 12.35 -0.17 42 0 1,049 0
30MAR27 36.00 P 0.00 0.00 0.00 13.30 -0.14 43 0 375 0
30MAR27 37.00 P 14.22 14.22 14.22 14.22 -0.21 43 1 90 0
30MAR27 38.00 P 0.00 0.00 0.00 15.17 -0.25 43 0 702 0
30MAR27 39.00 P 0.00 0.00 0.00 16.17 -0.23 45 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 17.17 -0.22 46 0 42 -24
30MAR27 41.00 P 0.00 0.00 0.00 18.17 -0.22 48 0 157 0
30MAR27 42.00 P 0.00 0.00 0.00 19.17 -0.22 49 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 20.17 -0.22 51 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 21.17 -0.25 52 0 213 0
30MAR27 45.00 P 0.00 0.00 0.00 22.15 -0.26 53 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 23.15 -0.27 54 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 24.15 -0.27 55 0 0 -5
30MAR27 48.00 P 0.00 0.00 0.00 25.16 -0.25 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.16 -0.25 58 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 27.18 -0.24 60 0 0 0
29JUN27 17.00 P 1.18 1.21 1.18 1.02 - 41 8 8 -
29JUN27 17.50 P 0.00 0.00 0.00 1.16 -0.29 41 0 5 0
29JUN27 18.00 P 1.39 1.39 1.39 1.32 -0.28 41 3 479 0
29JUN27 18.50 P 0.00 0.00 0.00 1.50 -0.24 41 0 78 0
29JUN27 19.00 P 0.00 0.00 0.00 1.68 -0.21 41 0 333 0
29JUN27 19.50 P 1.91 1.91 1.91 1.85 -0.22 41 4 452 +4
29JUN27 20.00 P 0.00 0.00 0.00 2.03 -0.21 41 0 603 0
29JUN27 21.00 P 0.00 0.00 0.00 2.43 -0.17 40 0 2,284 0
29JUN27 22.00 P 0.00 0.00 0.00 2.89 -0.16 40 0 152 0
29JUN27 23.00 P 0.00 0.00 0.00 3.41 -0.16 40 0 313 0
29JUN27 24.00 P 0.00 0.00 0.00 3.99 -0.18 40 0 533 0
29JUN27 25.00 P 0.00 0.00 0.00 4.59 -0.19 40 0 180 0
29JUN27 26.00 P 5.24 5.24 5.24 5.23 -0.22 40 20 775 0
29JUN27 27.00 P 0.00 0.00 0.00 5.94 -0.25 40 0 349 0
29JUN27 28.00 P 0.00 0.00 0.00 6.73 -0.01 41 0 801 0
29JUN27 29.00 P 0.00 0.00 0.00 7.49 +0.01 41 0 342 0
29JUN27 30.00 P 0.00 0.00 0.00 8.29 -0.14 41 0 274 0
29JUN27 31.00 P 0.00 0.00 0.00 9.08 -0.20 41 0 7 0
29JUN27 32.00 P 10.07 10.07 10.07 9.87 -0.20 40 3 6 +3
29JUN27 33.00 P 0.00 0.00 0.00 10.78 -0.14 41 0 152 0
29JUN27 34.00 P 0.00 0.00 0.00 11.67 -0.07 42 0 0 0
29JUN27 35.00 P 12.67 13.08 12.67 12.48 -0.19 41 5 3 +3
29JUN27 36.00 P 0.00 0.00 0.00 13.42 -0.15 41 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 14.32 -0.17 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.26 -0.19 41 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 16.18 -0.37 41 0 112 0
TOTAL PUT 28,735 504,797 -7,669
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$ 16.76
29JUN26 4.60 C 0.00 0.00 0.00 12.16 -0.71 0 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 12.13 -0.47 579 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 11.96 -0.58 0 0 3 0
29JUN26 4.90 C 0.00 0.00 0.00 11.86 -0.67 0 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 11.81 -0.62 521 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 11.51 -0.67 0 0 3 0
29JUN26 5.50 C 0.00 0.00 0.00 11.26 -0.61 0 0 3 0
29JUN26 5.75 C 0.00 0.00 0.00 11.01 -0.69 0 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 10.76 -0.79 0 0 1 0
29JUN26 6.25 C 0.00 0.00 0.00 10.51 -0.67 0 0 3 0
29JUN26 6.50 C 0.00 0.00 0.00 10.27 -0.57 322 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 10.01 -0.57 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.80 -0.63 369 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.51 -0.60 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.26 -0.69 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.03 -0.70 294 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.76 -0.67 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.51 -0.69 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.26 -0.67 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.06 -0.51 293 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.76 -0.67 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.54 -0.65 247 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.26 -0.66 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.01 -0.66 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.76 -0.58 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.26 -0.66 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.76 -0.66 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.37 -0.52 216 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.86 -0.51 191 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.26 -0.68 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.79 -0.60 117 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.27 -0.64 79 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.85 -0.51 114 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.28 -0.62 66 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.86 -0.53 82 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.40 -0.48 73 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 0.97 -0.50 64 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.64 -0.46 63 0 75 0
29JUN26 17.00 C 0.54 0.55 0.54 0.41 -0.41 65 2 71 +1
29JUN26 17.50 C 0.40 0.40 0.33 0.23 -0.33 64 15 74 +13
29JUN26 18.00 C 0.00 0.00 0.00 0.13 -0.24 65 0 83 0
29JUN26 18.50 C 0.12 0.12 0.12 0.07 -0.16 67 2 65 +1
29JUN26 19.00 C 0.07 0.07 0.07 0.03 -0.11 65 2 75 0
29JUN26 19.50 C 0.04 0.04 0.04 0.02 -0.06 70 4 20 +4
29JUN26 20.00 C 0.02 0.02 0.02 0.01 -0.04 71 1 64 -1
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 88 0 263 0
29JUN26 22.00 C 0.01 0.01 0.01 0.01 0.00 103 1 82 -1
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 117 0 99 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 130 0 137 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 143 0 20 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 155 0 59 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 166 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 177 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 188 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 197 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 207 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 216 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 225 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.38 -0.63 77 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.86 -0.63 66 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.45 -0.57 73 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.85 -0.67 50 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.43 -0.70 55 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.03 -0.66 58 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.77 -0.51 67 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.35 -0.55 62 0 8 0
30JUL26 15.50 C 0.00 0.00 0.00 2.03 -0.51 63 0 6 0
30JUL26 16.00 C 0.00 0.00 0.00 1.74 -0.47 63 0 30 0
30JUL26 16.50 C 0.00 0.00 0.00 1.48 -0.44 63 0 38 0
30JUL26 17.00 C 1.50 1.50 1.41 1.26 -0.39 64 4 15 +2
30JUL26 17.50 C 1.18 1.18 1.18 1.06 -0.35 64 30 30 +30
30JUL26 18.00 C 0.00 0.00 0.00 0.89 -0.30 64 0 61 0
30JUL26 18.50 C 0.00 0.00 0.00 0.74 -0.27 64 0 61 0
30JUL26 19.00 C 0.80 0.80 0.65 0.60 -0.24 64 2 170 +2
30JUL26 19.50 C 0.00 0.00 0.00 0.49 -0.21 64 0 80 0
30JUL26 20.00 C 0.49 0.49 0.49 0.40 -0.18 64 2 136 +1
30JUL26 21.00 C 0.32 0.32 0.32 0.26 -0.14 64 1 60 +1
30JUL26 22.00 C 0.00 0.00 0.00 0.16 -0.10 63 0 55 0
30JUL26 23.00 C 0.17 0.17 0.17 0.10 -0.07 63 2 48 -2
30JUL26 24.00 C 0.00 0.00 0.00 0.06 -0.05 63 0 67 0
30JUL26 25.00 C 0.00 0.00 0.00 0.04 -0.03 64 0 56 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 -0.02 66 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 7 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
28AUG26 12.00 C 0.00 0.00 0.00 5.11 -0.50 72 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.63 -0.60 67 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.29 -0.40 70 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 3.89 -0.48 69 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.44 -0.56 64 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.09 -0.54 63 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.74 -0.54 62 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.44 -0.52 62 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 2.15 -0.50 61 0 8 0
28AUG26 16.50 C 0.00 0.00 0.00 1.93 -0.38 62 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.69 -0.43 62 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.50 -0.39 63 0 16 0
28AUG26 18.00 C 1.45 1.45 1.45 1.34 -0.33 63 30 41 +30
28AUG26 18.50 C 0.00 0.00 0.00 1.18 -0.30 64 0 22 0
28AUG26 19.00 C 1.10 1.10 1.10 1.03 -0.28 64 4 52 +4
28AUG26 19.50 C 0.00 0.00 0.00 0.90 -0.25 64 0 8 0
28AUG26 20.00 C 0.84 0.84 0.84 0.78 -0.23 63 1 47 0
28AUG26 21.00 C 0.00 0.00 0.00 0.58 -0.19 63 0 41 0
28AUG26 22.00 C 0.00 0.00 0.00 0.43 -0.16 63 0 0 0
28AUG26 23.00 C 0.42 0.42 0.40 0.32 -0.13 63 18 67 0
28AUG26 24.00 C 0.00 0.00 0.00 0.23 -0.10 63 0 71 0
28AUG26 25.00 C 0.00 0.00 0.00 0.17 -0.08 63 0 25 0
28AUG26 26.00 C 0.00 0.00 0.00 0.12 -0.07 63 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.09 -0.05 63 0 14 0
28AUG26 28.00 C 0.00 0.00 0.00 0.07 -0.03 64 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.05 -0.03 64 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.04 -0.02 65 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 8.46 -0.55 86 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.06 -0.53 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.94 -0.51 76 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.58 -0.61 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.52 -0.42 79 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.21 -0.51 70 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.05 -0.60 76 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.48 -0.66 63 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.12 -0.57 69 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.65 -0.59 66 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.22 -0.59 64 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.79 -0.56 62 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.42 -0.44 62 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.04 -0.55 61 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.66 -0.53 60 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 3.26 -0.56 57 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.08 -0.46 61 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.79 -0.44 61 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.50 -0.44 60 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 2.28 -0.40 61 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.05 -0.38 61 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.80 -0.37 59 0 18 0
29SEP26 18.00 C 1.80 1.80 1.80 1.63 -0.35 60 16 38 +15
29SEP26 18.50 C 0.00 0.00 0.00 1.47 -0.32 60 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 1.33 -0.28 61 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 1.21 -0.24 61 0 63 0
29SEP26 20.00 C 1.10 1.10 1.10 1.08 -0.22 61 1 88 +1
29SEP26 21.00 C 0.00 0.00 0.00 0.86 -0.19 61 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.68 -0.16 61 0 105 0
29SEP26 23.00 C 0.00 0.00 0.00 0.53 -0.14 61 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.42 -0.11 61 0 54 0
29SEP26 25.00 C 0.43 0.43 0.43 0.33 -0.09 61 1 500 -1
29SEP26 26.00 C 0.00 0.00 0.00 0.25 -0.08 60 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.20 -0.06 61 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 -0.06 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 -0.04 61 0 9 0
29SEP26 30.00 C 0.17 0.17 0.17 0.10 -0.03 61 2 5 +2
29SEP26 31.00 C 0.00 0.00 0.00 0.07 -0.03 60 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.02 61 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.01 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.95 -0.62 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.58 -0.58 57 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.20 -0.58 56 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.85 -0.58 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.52 -0.55 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.20 -0.57 56 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.91 -0.52 56 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.63 -0.52 56 0 0 0
30DEC26 15.50 C 3.33 3.33 3.33 3.37 -0.52 56 1 1 +1
30DEC26 16.00 C 0.00 0.00 0.00 3.13 -0.45 56 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.89 -0.45 55 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.69 -0.42 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.49 -0.39 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.35 -0.36 57 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 2.17 -0.34 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.97 -0.36 56 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.86 -0.30 57 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.72 -0.29 57 0 96 0
30DEC26 21.00 C 0.00 0.00 0.00 1.45 -0.27 56 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 1.25 -0.23 57 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 1.06 -0.20 56 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.90 -0.18 56 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.76 -0.16 56 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.65 -0.14 56 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.55 -0.13 56 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.47 -0.11 56 0 1,994 0
30DEC26 29.00 C 0.00 0.00 0.00 0.39 -0.10 56 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.33 -0.09 56 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.28 -0.08 56 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.24 -0.07 56 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.20 -0.06 56 0 24 0
30DEC26 34.00 C 0.00 0.00 0.00 0.17 -0.06 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.34 -0.54 57 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.98 -0.54 57 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.61 -0.55 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.25 -0.58 54 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.98 -0.53 55 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.67 -0.54 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.41 -0.51 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.15 -0.49 55 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.92 -0.47 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.67 -0.46 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.44 -0.44 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.22 -0.43 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.03 -0.43 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.87 -0.38 55 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 2.69 -0.37 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.53 -0.35 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.38 -0.33 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.25 -0.30 55 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 1.98 -0.28 55 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.74 -0.26 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.53 -0.24 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.35 -0.21 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.18 -0.20 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.04 -0.18 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.92 -0.16 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.81 -0.15 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.71 -0.14 54 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.63 -0.12 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.55 -0.12 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.49 -0.10 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.43 -0.09 54 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.38 -0.09 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.23 -0.46 58 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.91 -0.45 58 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.59 -0.45 57 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.30 -0.42 57 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.02 -0.42 57 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.74 -0.42 56 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.49 -0.39 56 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.25 -0.39 56 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.02 -0.38 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.80 -0.36 56 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.60 -0.35 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.40 -0.35 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.21 -0.34 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.05 -0.31 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.89 -0.30 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.73 -0.30 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.57 -0.30 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.31 -0.26 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.07 -0.25 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.85 -0.23 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.67 -0.20 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.48 -0.21 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.34 -0.17 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.21 -0.16 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.07 -0.17 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.97 -0.14 54 0 1 0
TOTAL CALL 142 7,305 +103
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 449 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 442 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 435 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 428 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 422 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 405 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 390 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 375 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 335 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 323 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 311 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 287 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 245 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 226 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 190 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 174 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 158 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 129 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 0.00 101 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 24 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 70 0 56 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 65 0 52 0
29JUN26 15.50 P 0.09 0.09 0.08 0.10 +0.01 66 7 82 +5
29JUN26 16.00 P 0.18 0.18 0.18 0.21 +0.04 65 1 93 +1
29JUN26 16.50 P 0.35 0.35 0.35 0.38 +0.08 64 1 132 0
29JUN26 17.00 P 0.00 0.00 0.00 0.63 +0.15 64 0 70 0
29JUN26 17.50 P 0.80 0.80 0.80 0.97 +0.24 65 2 57 -2
29JUN26 18.00 P 1.20 1.24 1.20 1.36 +0.33 65 2 266 -2
29JUN26 18.50 P 0.00 0.00 0.00 1.80 +0.37 65 0 154 0
29JUN26 19.00 P 0.00 0.00 0.00 2.26 +0.42 63 0 24 0
29JUN26 19.50 P 0.00 0.00 0.00 2.75 +0.47 66 0 66 0
29JUN26 20.00 P 0.00 0.00 0.00 3.25 +0.50 76 0 104 0
29JUN26 21.00 P 0.00 0.00 0.00 4.24 +0.52 0 0 0 -103
29JUN26 22.00 P 0.00 0.00 0.00 5.24 +0.53 0 0 500 -9
29JUN26 23.00 P 0.00 0.00 0.00 6.24 +0.53 0 0 0 -1
29JUN26 24.00 P 0.00 0.00 0.00 7.24 +0.53 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.24 +0.53 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.24 +0.53 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.25 +0.54 175 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.25 +0.54 186 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.24 +0.53 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.24 +0.53 0 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 14.24 +0.53 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.31 +0.60 285 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.40 +0.69 340 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.26 +0.55 262 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 +0.01 65 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 +0.01 63 0 9 0
30JUL26 13.00 P 0.00 0.00 0.00 0.14 +0.02 63 0 21 0
30JUL26 13.50 P 0.23 0.23 0.23 0.21 +0.03 63 15 43 +15
30JUL26 14.00 P 0.00 0.00 0.00 0.31 +0.05 64 0 14 0
30JUL26 14.50 P 0.00 0.00 0.00 0.43 +0.06 64 0 9 0
30JUL26 15.00 P 0.50 0.52 0.50 0.58 +0.10 64 101 136 +101
30JUL26 15.50 P 0.00 0.00 0.00 0.75 +0.13 64 0 66 0
30JUL26 16.00 P 0.00 0.00 0.00 0.96 +0.17 64 0 96 0
30JUL26 16.50 P 0.00 0.00 0.00 1.19 +0.20 64 0 149 0
30JUL26 17.00 P 1.41 1.41 1.41 1.48 +0.25 65 15 29 -15
30JUL26 17.50 P 0.00 0.00 0.00 1.79 +0.31 66 0 101 0
30JUL26 18.00 P 0.00 0.00 0.00 2.12 +0.35 66 0 34 0
30JUL26 18.50 P 0.00 0.00 0.00 2.48 +0.38 67 0 61 0
30JUL26 19.00 P 0.00 0.00 0.00 2.86 +0.42 68 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 3.22 +0.38 66 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 3.56 +0.43 62 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 4.55 +0.62 71 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 5.47 +0.70 74 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 6.30 +0.50 63 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.30 +0.52 70 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.24 +0.50 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.24 +0.52 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.27 +0.56 80 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.25 +0.54 79 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.30 +0.59 98 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.24 +0.53 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.18 +0.01 63 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.26 +0.03 63 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.35 +0.04 63 0 6 0
28AUG26 13.50 P 0.00 0.00 0.00 0.46 +0.05 63 0 65 0
28AUG26 14.00 P 0.00 0.00 0.00 0.59 +0.07 63 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 0.75 +0.10 63 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.91 +0.11 62 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 1.11 +0.14 62 0 8 0
28AUG26 16.00 P 1.28 1.28 1.28 1.37 +0.19 63 1 18 +1
28AUG26 16.50 P 0.00 0.00 0.00 1.60 +0.21 63 0 47 0
28AUG26 17.00 P 0.00 0.00 0.00 1.88 +0.24 63 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 2.22 +0.31 65 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 2.52 +0.32 64 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 2.86 +0.33 64 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 3.17 +0.33 63 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 3.55 +0.32 63 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 3.97 +0.33 65 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 4.74 +0.41 63 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 5.72 +0.60 70 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 6.48 +0.37 63 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.40 +0.51 63 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.42 +0.62 70 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.29 +0.57 62 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.27 +0.53 63 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.25 +0.51 62 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.30 +0.57 76 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.24 +0.53 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 59 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 60 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 60 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 0.00 60 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 +0.01 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 +0.01 61 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 +0.02 61 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 +0.03 61 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.23 +0.03 61 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.32 +0.05 61 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.41 +0.06 60 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.52 +0.08 60 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.66 +0.08 60 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.80 +0.09 60 0 17 0
29SEP26 14.50 P 0.00 0.00 0.00 0.97 +0.11 60 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 1.16 +0.13 60 0 517 0
29SEP26 15.50 P 0.00 0.00 0.00 1.38 +0.16 60 0 30 0
29SEP26 16.00 P 0.00 0.00 0.00 1.64 +0.22 61 0 56 0
29SEP26 16.50 P 0.00 0.00 0.00 1.89 +0.23 60 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.17 +0.25 60 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 2.43 +0.25 59 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 2.79 +0.30 61 0 33 0
29SEP26 18.50 P 0.00 0.00 0.00 3.13 +0.34 61 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 3.42 +0.36 60 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 3.77 +0.28 59 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 4.25 +0.43 63 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.95 +0.31 60 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 5.88 +0.48 64 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 6.63 +0.50 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.54 +0.46 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.44 +0.46 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.39 +0.50 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.38 +0.58 64 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.29 +0.51 60 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.33 +0.57 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.31 +0.57 69 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.32 +0.60 73 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.31 +0.59 75 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.40 +0.69 86 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.27 +0.56 75 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.50 +0.05 56 0 13 0
30DEC26 12.00 P 0.00 0.00 0.00 0.62 +0.07 56 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.75 +0.09 56 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.91 +0.11 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.08 +0.13 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.24 +0.11 55 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.44 +0.14 55 0 0 0
30DEC26 15.00 P 1.62 1.62 1.62 1.66 +0.16 55 1 18 +1
30DEC26 15.50 P 1.83 1.87 1.83 1.89 +0.17 55 35 37 +35
30DEC26 16.00 P 2.08 2.08 2.08 2.15 +0.21 55 7 10 +7
30DEC26 16.50 P 0.00 0.00 0.00 2.45 +0.25 56 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.74 +0.26 56 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 3.07 +0.31 57 0 23 0
30DEC26 18.00 P 3.20 3.20 3.20 3.33 +0.27 56 15 552 -15
30DEC26 18.50 P 0.00 0.00 0.00 3.61 +0.24 55 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 3.99 +0.18 56 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 4.33 +0.30 56 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 4.66 +0.27 55 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 5.45 +0.37 56 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.24 +0.41 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.06 +0.47 57 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.91 +0.47 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.78 +0.50 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.67 +0.49 57 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.58 +0.50 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.48 +0.45 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.44 +0.55 58 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.38 +0.56 58 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.32 +0.56 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.31 +0.52 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.40 +0.64 66 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.27 +0.53 59 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.71 +0.02 53 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.85 +0.04 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.00 +0.06 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.17 +0.08 53 0 0 0
30MAR27 13.50 P 1.36 1.36 1.36 1.36 +0.09 53 15 15 +15
30MAR27 14.00 P 0.00 0.00 0.00 1.55 +0.10 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.77 +0.12 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.99 +0.12 53 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.23 +0.14 53 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.51 +0.17 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.80 +0.19 53 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 3.08 +0.21 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.40 +0.25 54 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.69 +0.23 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.05 +0.25 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.38 +0.31 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.73 +0.32 54 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 5.08 +0.34 54 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 5.81 +0.38 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.59 +0.42 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.39 +0.42 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.22 +0.46 55 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.03 +0.46 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.90 +0.48 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.78 +0.49 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.68 +0.50 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.59 +0.52 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.51 +0.55 55 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.47 +0.59 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.38 +0.57 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.40 +0.64 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.27 +0.53 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.21 +0.10 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.39 +0.09 53 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.58 +0.10 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.80 +0.13 53 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.02 +0.13 53 0 0 0
29JUN27 14.50 P 2.11 2.11 2.11 2.24 +0.13 52 1 1 +1
29JUN27 15.00 P 0.00 0.00 0.00 2.50 +0.16 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.76 +0.16 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.02 +0.16 52 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.30 +0.18 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.60 +0.20 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.90 +0.21 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.19 +0.20 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.52 +0.23 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.85 +0.24 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.18 +0.24 51 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.51 +0.24 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.23 +0.29 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.95 +0.28 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.70 +0.31 50 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.50 +0.35 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.34 +0.41 50 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.17 +0.44 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.03 +0.47 50 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.91 +0.49 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.79 +0.49 50 0 0 0
TOTAL PUT 219 6,179 +35
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$ 3.27
29JUN26 2.40 C 0.00 0.00 0.00 0.87 -0.09 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.77 -0.09 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.67 -0.09 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.57 -0.09 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.47 -0.09 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.37 -0.08 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.27 -0.08 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.17 -0.08 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.08 -0.07 21 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.03 -0.04 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 -0.01 32 0 24 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 265 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 208 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 240 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 84 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 95 0 312 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 106 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 116 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 125 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 134 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 152 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 160 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 208 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 224 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 239 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 254 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 280 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 316 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.88 -0.09 48 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.78 -0.09 42 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.68 -0.08 36 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.58 -0.08 30 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.49 -0.08 35 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.39 -0.07 29 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.30 -0.07 27 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.22 -0.06 27 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.14 -0.06 23 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.09 -0.04 24 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.05 -0.03 23 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 20 0
30JUL26 3.60 C 0.00 0.00 0.00 0.02 -0.01 27 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 -0.01 26 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 31 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.89 -0.08 42 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.79 -0.08 37 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.69 -0.08 32 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.60 -0.07 33 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.50 -0.08 28 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.41 -0.07 27 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.32 -0.07 24 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.25 -0.05 25 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.18 -0.05 24 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.12 -0.05 22 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.08 -0.04 22 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.89 -0.08 37 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.80 -0.08 40 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.70 -0.08 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.61 -0.07 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.51 -0.07 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.41 -0.07 25 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.32 -0.07 23 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.25 -0.05 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.18 -0.05 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 -0.04 23 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 -0.03 23 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 -0.01 23 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 -0.02 22 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.70 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 0.01 0.00 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.90 -0.08 39 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.81 -0.07 39 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.71 -0.07 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.61 -0.07 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.52 -0.07 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.43 -0.06 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 -0.06 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.28 -0.06 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 -0.05 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 -0.04 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.10 -0.03 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 -0.01 25 0 5 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.91 -0.07 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.81 -0.07 33 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.72 -0.07 32 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.63 -0.06 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.54 -0.06 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.40 -0.05 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 -0.04 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.17 -0.02 26 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 -0.01 27 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.91 -0.08 33 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.82 -0.07 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.73 -0.06 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.64 -0.07 27 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.56 -0.07 26 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.49 -0.06 26 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.43 -0.06 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.38 -0.05 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.33 -0.04 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.28 -0.05 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.25 -0.04 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.21 -0.04 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
TOTAL CALL 0 3,237 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 106 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 74 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 73 0
29JUN26 3.20 P 0.01 0.01 0.01 0.02 +0.01 31 186 184 +170
29JUN26 3.30 P 0.00 0.00 0.00 0.05 +0.03 21 0 139 0
29JUN26 3.40 P 0.00 0.00 0.00 0.13 +0.06 0 0 223 0
29JUN26 3.50 P 0.00 0.00 0.00 0.23 +0.07 0 0 219 -143
29JUN26 3.60 P 0.00 0.00 0.00 0.33 +0.07 0 0 20 -4
29JUN26 3.70 P 0.00 0.00 0.00 0.43 +0.07 0 0 20 -20
29JUN26 3.80 P 0.00 0.00 0.00 0.53 +0.07 0 0 0 -8
29JUN26 3.90 P 0.00 0.00 0.00 0.63 +0.07 0 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.73 +0.07 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.83 +0.07 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.94 +0.08 128 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.03 +0.07 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.13 +0.07 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.23 +0.07 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.34 +0.08 164 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.43 +0.07 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.54 +0.08 180 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.74 +0.08 195 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.99 +0.08 212 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.23 +0.07 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.49 +0.08 245 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.73 +0.07 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.98 +0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.24 +0.08 287 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.48 +0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.73 +0.07 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.98 +0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.23 +0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.48 +0.07 0 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.00 P 0.02 0.02 0.02 0.02 +0.01 26 27 226 0
30JUL26 3.10 P 0.03 0.03 0.03 0.04 +0.02 26 25 25 +25
30JUL26 3.20 P 0.06 0.06 0.06 0.07 +0.03 25 10 209 0
30JUL26 3.30 P 0.10 0.10 0.10 0.11 +0.04 23 10 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.17 +0.05 23 0 73 0
30JUL26 3.50 P 0.00 0.00 0.00 0.25 +0.06 24 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.33 +0.06 0 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.43 +0.07 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.54 +0.08 35 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.64 +0.08 39 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.74 +0.08 43 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.84 +0.08 47 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.94 +0.08 51 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.04 +0.08 55 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.14 +0.08 59 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.24 +0.08 62 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.34 +0.08 65 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.44 +0.08 69 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 +0.01 25 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 23 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
28AUG26 3.20 P 0.09 0.09 0.09 0.09 +0.02 23 5 5 +5
28AUG26 3.30 P 0.00 0.00 0.00 0.14 +0.04 23 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.20 +0.05 23 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.28 +0.07 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.36 +0.07 26 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.44 +0.07 24 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.54 +0.08 27 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.64 +0.08 31 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.74 +0.08 34 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.84 +0.08 37 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.94 +0.08 40 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.04 +0.08 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.14 +0.08 46 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.24 +0.08 48 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.34 +0.08 51 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.01 22 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 +0.01 22 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.12 +0.03 21 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.17 +0.04 20 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 +0.04 19 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.31 +0.06 20 0 68 0
29SEP26 3.50 P 0.00 0.00 0.00 0.38 +0.05 16 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.47 +0.06 14 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.56 +0.06 0 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.65 +0.06 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.75 +0.07 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.84 +0.07 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.94 +0.07 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 1.03 +0.07 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.13 +0.07 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.32 +0.07 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.42 +0.07 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.51 +0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.71 +0.07 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.28 +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 2.77 -0.01 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 +0.01 24 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 +0.02 24 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 +0.02 22 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 +0.03 22 0 12 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 +0.03 22 0 49 0
30DEC26 3.40 P 0.00 0.00 0.00 0.36 +0.04 22 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.43 +0.05 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.51 +0.05 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.59 +0.06 20 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.67 +0.05 16 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.76 +0.06 0 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.85 +0.06 0 0 60 0
30DEC26 4.10 P 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.13 +0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.23 +0.07 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.32 +0.07 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.42 +0.07 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.51 +0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.28 +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 0.03 +0.01 25 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 +0.02 27 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.29 +0.03 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.35 +0.04 25 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.41 +0.04 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.48 +0.05 24 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.55 +0.05 24 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.63 +0.06 24 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.71 +0.06 23 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.79 +0.06 22 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.87 +0.06 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.23 +0.06 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.33 +0.07 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.42 +0.06 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.52 +0.07 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.32 +0.03 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.37 +0.03 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.43 +0.03 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.50 +0.04 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.57 +0.04 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.64 +0.04 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.72 +0.05 22 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.80 +0.05 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.88 +0.05 20 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.97 +0.05 18 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
TOTAL PUT 263 3,146 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 31.02
29JUN26 18.50 C 0.00 0.00 0.00 12.62 +0.19 243 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.12 +0.17 232 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.62 +0.19 221 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.12 +0.18 211 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.12 +0.17 190 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.12 +0.17 171 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.05 +0.09 119 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.05 +0.12 103 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.05 +0.16 89 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.03 +0.14 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.03 +0.14 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.03 +0.14 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.03 +0.14 0 0 0 0
29JUN26 30.00 C 0.90 0.90 0.90 1.06 +0.13 20 15 30 -15
29JUN26 31.00 C 0.30 0.30 0.30 0.30 +0.07 19 6 530 +6
29JUN26 32.00 C 0.00 0.00 0.00 0.03 0.00 19 0 476 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 784 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 601 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 521 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 785 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.12 +0.17 55 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.11 +0.15 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.11 +0.15 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.12 +0.17 35 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.09 +0.13 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.10 +0.14 18 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.13 +0.14 19 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.21 +0.13 19 0 0 0
30JUL26 30.00 C 1.28 1.28 1.28 1.38 +0.08 18 15 105 -15
30JUL26 31.00 C 0.82 0.82 0.82 0.79 +0.11 18 15 172 0
30JUL26 32.00 C 0.38 0.38 0.38 0.38 +0.04 18 15 665 0
30JUL26 33.00 C 0.22 0.22 0.19 0.17 +0.03 19 42 466 +2
30JUL26 34.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 393 0
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 20 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 44 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.15 +0.11 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.11 +0.12 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.18 +0.18 33 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.20 +0.14 30 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.16 +0.14 20 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.19 +0.13 19 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.26 +0.12 19 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.36 +0.04 18 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 1.63 +0.06 18 0 96 0
28AUG26 31.00 C 0.00 0.00 0.00 1.05 +0.04 18 0 138 0
28AUG26 32.00 C 0.00 0.00 0.00 0.64 +0.02 19 0 675 0
28AUG26 33.00 C 0.40 0.40 0.40 0.38 +0.03 19 15 444 0
28AUG26 34.00 C 0.24 0.24 0.24 0.20 +0.02 19 2 468 +2
28AUG26 35.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 388 0
28AUG26 36.00 C 0.00 0.00 0.00 0.05 +0.01 20 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 12.62 +0.15 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.12 +0.14 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.66 +0.18 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.12 +0.14 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.12 +0.13 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.16 +0.12 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.19 +0.19 36 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.18 +0.18 30 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.20 +0.14 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.16 +0.13 18 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.20 +0.12 19 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.30 +0.11 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.46 +0.04 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.75 +0.02 19 0 16 0
29SEP26 31.00 C 0.00 0.00 0.00 1.20 +0.03 19 0 134 0
29SEP26 32.00 C 0.00 0.00 0.00 0.80 +0.03 19 0 205 0
29SEP26 33.00 C 0.53 0.53 0.53 0.50 +0.02 19 3 145 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 19 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 0.00 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 10.12 +0.13 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.16 +0.12 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.19 +0.19 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.21 +0.17 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.25 +0.14 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.24 +0.12 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.37 +0.12 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.57 +0.11 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 2.86 +0.10 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.25 +0.08 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 1.73 +0.04 19 0 195 0
30DEC26 32.00 C 0.00 0.00 0.00 1.33 +0.06 19 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 0.98 +0.04 19 0 15 0
30DEC26 34.00 C 0.75 0.75 0.75 0.72 +0.05 19 4 228 +2
30DEC26 35.00 C 0.00 0.00 0.00 0.51 +0.04 19 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.35 +0.02 19 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.24 +0.02 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 0.00 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 0.00 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 0.00 19 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 9.36 +0.17 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.41 +0.14 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.47 +0.16 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.55 +0.15 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.69 +0.27 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.74 +0.10 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.01 +0.08 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.36 +0.08 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.77 +0.06 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.26 +0.05 19 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 1.82 +0.06 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.45 +0.04 20 0 6 0
30MAR27 34.00 C 1.14 1.14 1.14 1.16 +0.02 20 2 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.91 +0.02 20 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.70 +0.01 20 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.54 +0.01 20 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.40 +0.01 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.30 +0.01 20 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.22 0.00 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 0.00 20 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.06 0.00 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.36 +0.17 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.41 +0.14 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.52 +0.13 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.68 +0.01 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.90 +0.09 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.12 +0.04 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.39 +0.05 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.73 +0.04 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.15 +0.09 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.66 +0.09 19 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.22 +0.08 19 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 1.85 +0.08 20 0 4 0
29JUN27 34.00 C 1.42 1.42 1.42 1.53 +0.07 20 4 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.25 +0.06 20 0 0 0
29JUN27 36.00 C 1.02 1.02 1.02 1.01 +0.05 20 4 4 0
29JUN27 37.00 C 0.00 0.00 0.00 0.82 -0.01 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.67 +0.01 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.54 +0.03 20 0 12 0
29JUN27 40.00 C 0.00 0.00 0.00 0.44 +0.02 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.35 +0.02 20 0 0 0
TOTAL CALL 142 13,742 -18
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 169 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 161 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 153 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 137 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 122 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 108 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 112 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 77 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 552 0
29JUN26 31.00 P 0.18 0.23 0.18 0.27 -0.09 19 27 598 -27
29JUN26 32.00 P 0.80 1.12 0.80 1.01 -0.12 20 61 866 -1
29JUN26 33.00 P 0.00 0.00 0.00 1.98 -0.14 0 0 666 -10
29JUN26 34.00 P 2.73 2.73 2.70 3.07 -0.05 59 9 34 0
29JUN26 35.00 P 0.00 0.00 0.00 3.98 -0.14 0 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 4.98 -0.14 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.98 -0.14 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.98 -0.14 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.98 -0.14 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.98 -0.14 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.98 -0.14 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.98 -0.14 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.98 -0.14 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.98 -0.14 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.98 -0.14 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.98 -0.14 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.98 -0.14 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 34 0
30JUL26 28.00 P 0.07 0.07 0.07 0.03 0.00 19 8 69 0
30JUL26 29.00 P 0.13 0.13 0.13 0.12 0.00 19 6 103 0
30JUL26 30.00 P 0.31 0.31 0.31 0.31 -0.03 19 10 529 +10
30JUL26 31.00 P 0.58 0.64 0.58 0.71 -0.06 19 266 1,062 +168
30JUL26 32.00 P 1.14 1.38 1.14 1.31 -0.05 19 18 572 -3
30JUL26 33.00 P 0.00 0.00 0.00 2.08 -0.11 19 0 310 0
30JUL26 34.00 P 0.00 0.00 0.00 3.07 -0.05 24 0 132 0
30JUL26 35.00 P 0.00 0.00 0.00 3.98 -0.14 0 0 289 0
30JUL26 36.00 P 0.00 0.00 0.00 4.98 -0.14 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.98 -0.15 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.98 -0.15 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.98 -0.15 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.98 -0.15 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.98 -0.15 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.98 -0.15 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.98 -0.15 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.98 -0.15 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 10 0
28AUG26 27.00 P 0.13 0.13 0.13 0.06 -0.02 19 5 10 0
28AUG26 28.00 P 0.21 0.21 0.21 0.16 -0.02 19 3 274 +3
28AUG26 29.00 P 0.00 0.00 0.00 0.36 -0.04 19 0 462 0
28AUG26 30.00 P 0.73 0.73 0.73 0.69 -0.06 20 15 981 +15
28AUG26 31.00 P 0.00 0.00 0.00 1.16 -0.09 19 0 289 0
28AUG26 32.00 P 0.00 0.00 0.00 1.82 -0.07 20 0 226 0
28AUG26 33.00 P 0.00 0.00 0.00 2.60 -0.04 21 0 163 0
28AUG26 34.00 P 0.00 0.00 0.00 3.38 -0.12 19 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 4.29 -0.14 19 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 5.25 -0.13 19 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 6.35 -0.09 29 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.26 -0.14 27 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.23 -0.14 27 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.22 -0.14 28 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.20 -0.15 26 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.24 -0.12 37 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.25 -0.07 41 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.18 -0.15 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 142 0
29SEP26 26.00 P 0.13 0.13 0.13 0.05 -0.02 19 4 216 0
29SEP26 27.00 P 0.20 0.20 0.20 0.13 -0.02 19 3 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.27 -0.04 19 0 197 0
29SEP26 29.00 P 0.00 0.00 0.00 0.51 -0.06 19 0 257 0
29SEP26 30.00 P 0.78 0.78 0.78 0.86 -0.08 19 15 381 0
29SEP26 31.00 P 0.00 0.00 0.00 1.33 -0.08 19 0 129 0
29SEP26 32.00 P 0.00 0.00 0.00 1.98 -0.05 20 0 62 0
29SEP26 33.00 P 2.60 2.60 2.60 2.73 -0.05 20 4 23 0
29SEP26 34.00 P 0.00 0.00 0.00 3.47 -0.14 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 4.36 -0.13 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 5.29 -0.13 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 6.35 -0.09 25 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 7.26 -0.15 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.24 -0.20 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.22 -0.20 24 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.20 -0.19 22 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.25 -0.11 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.25 -0.07 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.25 -0.08 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.18 -0.13 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.17 -0.13 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.17 -0.13 30 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 0.00 20 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 0.00 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.20 -0.01 19 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.35 -0.02 19 0 153 0
30DEC26 28.00 P 0.56 0.56 0.56 0.56 -0.01 19 1 238 -1
30DEC26 29.00 P 0.00 0.00 0.00 0.82 -0.06 19 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 1.21 -0.07 19 0 58 0
30DEC26 31.00 P 0.00 0.00 0.00 1.70 -0.06 19 0 171 0
30DEC26 32.00 P 2.20 2.20 2.20 2.31 -0.07 19 10 210 +10
30DEC26 33.00 P 0.00 0.00 0.00 2.98 -0.08 19 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 3.73 -0.10 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.54 -0.11 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.42 -0.11 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.36 -0.14 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.30 -0.15 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.26 -0.21 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.23 -0.19 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.21 -0.21 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.25 -0.11 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.25 -0.07 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.25 -0.08 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.18 -0.13 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.17 -0.13 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.17 -0.13 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 78 0
30MAR27 24.00 P 0.22 0.22 0.22 0.14 -0.01 20 2 20 +2
30MAR27 25.00 P 0.30 0.30 0.30 0.24 -0.02 20 2 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.38 -0.02 20 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.56 -0.03 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.81 -0.05 19 0 37 0
30MAR27 29.00 P 0.00 0.00 0.00 1.13 -0.06 19 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.53 -0.07 19 0 9 0
30MAR27 31.00 P 0.00 0.00 0.00 2.00 -0.09 19 0 23 0
30MAR27 32.00 P 0.00 0.00 0.00 2.63 -0.10 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.27 -0.11 20 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.97 -0.12 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.75 -0.12 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.58 -0.12 20 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.44 -0.13 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.36 -0.13 20 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.29 -0.18 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.25 -0.17 19 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.22 -0.20 19 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.25 -0.11 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.25 -0.07 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.25 -0.08 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.18 -0.13 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.17 -0.13 19 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.16 0.00 20 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.25 -0.01 20 0 0 0
29JUN27 25.00 P 0.46 0.46 0.46 0.39 -0.01 20 8 38 +8
29JUN27 26.00 P 0.00 0.00 0.00 0.57 -0.02 20 0 30 0
29JUN27 27.00 P 0.00 0.00 0.00 0.81 -0.02 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 1.12 -0.02 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.49 -0.03 20 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 1.92 -0.05 20 0 46 0
29JUN27 31.00 P 0.00 0.00 0.00 2.43 -0.05 21 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 3.00 -0.06 21 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 3.64 -0.07 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 4.35 -0.08 21 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 4.96 -0.09 20 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.74 -0.24 20 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.75 -0.06 22 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.59 -0.07 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.45 -0.09 21 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.30 -0.14 20 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.25 -0.17 20 0 0 0
TOTAL PUT 477 13,535 +174
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$ 5.30
29JUN26 2.60 C 0.00 0.00 0.00 2.70 +0.07 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.62 +0.09 317 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.52 +0.09 302 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.41 +0.08 253 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.32 +0.08 273 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.22 +0.08 259 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.12 +0.09 245 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.02 +0.08 232 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.92 +0.08 220 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.72 +0.08 195 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.62 +0.08 183 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.52 +0.08 172 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.44 +0.10 190 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.33 +0.09 164 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 1.22 +0.07 139 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.14 +0.09 153 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.03 +0.08 130 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.93 +0.08 119 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.84 +0.08 117 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.72 +0.05 86 0 22 0
29JUN26 4.70 C 0.00 0.00 0.00 0.65 +0.06 101 0 122 0
29JUN26 4.80 C 0.00 0.00 0.00 0.56 +0.05 95 0 75 0
29JUN26 4.90 C 0.00 0.00 0.00 0.48 +0.05 94 0 186 0
29JUN26 5.00 C 0.53 0.61 0.53 0.40 +0.04 90 39 553 +5
29JUN26 5.25 C 0.20 0.26 0.20 0.24 +0.02 86 7 497 +2
29JUN26 5.50 C 0.16 0.26 0.16 0.13 0.00 85 49 585 -24
29JUN26 5.75 C 0.09 0.21 0.07 0.07 0.00 88 189 692 +107
29JUN26 6.00 C 0.03 0.08 0.03 0.03 -0.01 86 115 335 +65
29JUN26 6.25 C 0.03 0.03 0.03 0.02 0.00 95 10 367 +10
29JUN26 6.50 C 0.01 0.01 0.01 0.01 0.00 97 51 490 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 111 0 1,186 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 125 0 733 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 137 0 323 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 149 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 161 0 160 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 172 0 166 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 182 0 96 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 192 0 40 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 202 0 10 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 211 0 30 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 220 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 1.75 +0.07 86 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.67 +0.08 90 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.58 +0.08 88 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.49 +0.08 86 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.40 +0.08 84 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.34 +0.10 90 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.23 +0.07 82 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.15 +0.07 81 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.10 +0.10 86 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.02 +0.09 84 0 15 0
30JUL26 4.60 C 0.00 0.00 0.00 0.95 +0.09 83 0 90 0
30JUL26 4.70 C 0.00 0.00 0.00 0.87 +0.07 81 0 2 0
30JUL26 4.80 C 0.00 0.00 0.00 0.80 +0.05 79 0 2 0
30JUL26 4.90 C 0.00 0.00 0.00 0.74 +0.05 79 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 0.70 +0.07 82 0 166 0
30JUL26 5.25 C 0.00 0.00 0.00 0.57 +0.05 81 0 376 0
30JUL26 5.50 C 0.66 0.66 0.46 0.46 +0.04 81 53 458 -47
30JUL26 5.75 C 0.44 0.44 0.37 0.36 +0.03 79 8 391 0
30JUL26 6.00 C 0.29 0.40 0.29 0.29 +0.03 80 63 325 +52
30JUL26 6.25 C 0.27 0.30 0.27 0.22 +0.02 79 164 277 +124
30JUL26 6.50 C 0.19 0.35 0.19 0.17 +0.01 78 156 713 +39
30JUL26 6.75 C 0.19 0.25 0.19 0.14 +0.02 80 8 230 +7
30JUL26 7.00 C 0.20 0.20 0.20 0.11 +0.02 81 2 258 -1
30JUL26 7.25 C 0.20 0.20 0.20 0.08 +0.01 79 29 210 -29
30JUL26 7.50 C 0.00 0.00 0.00 0.06 0.00 79 0 69 0
30JUL26 7.75 C 0.15 0.15 0.15 0.05 +0.01 81 15 15 +15
30JUL26 8.00 C 0.09 0.12 0.09 0.04 +0.01 82 24 121 +7
30JUL26 8.25 C 0.08 0.08 0.08 0.03 +0.01 81 1 16 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 +0.01 79 0 20 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 22 0
28AUG26 3.60 C 0.00 0.00 0.00 1.79 +0.06 75 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.71 +0.06 76 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.62 +0.06 74 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.58 +0.10 82 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.47 +0.07 76 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.42 +0.10 80 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.35 +0.11 80 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.24 +0.07 74 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.17 +0.07 74 0 2 0
28AUG26 4.50 C 0.00 0.00 0.00 1.09 +0.05 72 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.07 +0.10 78 0 91 0
28AUG26 4.70 C 0.00 0.00 0.00 1.01 +0.09 78 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.95 +0.09 77 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.87 +0.07 74 0 42 0
28AUG26 5.00 C 0.00 0.00 0.00 0.81 +0.05 73 0 192 0
28AUG26 5.25 C 0.00 0.00 0.00 0.71 +0.06 76 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.60 +0.05 75 0 71 0
28AUG26 5.75 C 0.00 0.00 0.00 0.51 +0.05 75 0 30 0
28AUG26 6.00 C 0.00 0.00 0.00 0.43 +0.04 75 0 20 0
28AUG26 6.25 C 0.44 0.44 0.44 0.36 +0.04 75 3 286 +3
28AUG26 6.50 C 0.00 0.00 0.00 0.30 +0.03 75 0 60 0
28AUG26 6.75 C 0.34 0.40 0.34 0.25 +0.03 75 2 611 0
28AUG26 7.00 C 0.00 0.00 0.00 0.20 +0.02 74 0 1,127 0
28AUG26 7.25 C 0.00 0.00 0.00 0.17 +0.02 75 0 8 0
28AUG26 7.50 C 0.22 0.22 0.22 0.14 +0.02 74 1 8 -1
28AUG26 7.75 C 0.00 0.00 0.00 0.12 +0.02 75 0 12 0
28AUG26 8.00 C 0.00 0.00 0.00 0.10 +0.02 75 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.08 +0.01 75 0 24 0
28AUG26 8.50 C 0.00 0.00 0.00 0.07 +0.01 76 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.06 +0.01 76 0 4 0
29SEP26 3.60 C 0.00 0.00 0.00 1.86 +0.08 74 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.77 +0.07 72 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.69 +0.07 72 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.61 +0.07 71 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.53 +0.07 70 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.46 +0.07 70 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.39 +0.07 70 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.31 +0.06 68 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.25 +0.06 69 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.20 +0.07 70 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 1.14 +0.07 70 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 1.07 +0.06 69 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 1.02 +0.06 70 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.97 +0.07 70 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.91 +0.06 69 0 48 0
29SEP26 5.25 C 0.87 0.87 0.87 0.77 +0.01 67 10 616 -5
29SEP26 5.50 C 0.00 0.00 0.00 0.68 +0.01 68 0 41 0
29SEP26 5.75 C 0.67 0.70 0.66 0.59 +0.01 69 201 748 +201
29SEP26 6.00 C 0.62 0.63 0.61 0.51 +0.01 69 92 1,887 +86
29SEP26 6.25 C 0.00 0.00 0.00 0.43 0.00 68 0 779 0
29SEP26 6.50 C 0.51 0.51 0.50 0.37 0.00 68 88 1,101 +88
29SEP26 6.75 C 0.44 0.45 0.44 0.31 0.00 67 56 780 +56
29SEP26 7.00 C 0.00 0.00 0.00 0.27 0.00 68 0 2,614 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 0.00 68 0 530 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 -0.01 67 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 -0.01 67 0 125 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 0.00 68 0 123 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 0.00 68 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.01 68 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 0.00 69 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.01 67 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.01 67 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 1.98 +0.08 66 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.89 +0.06 64 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.83 +0.07 65 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.76 +0.07 64 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.69 +0.07 64 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.63 +0.07 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.56 +0.07 64 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.50 +0.07 64 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.44 +0.07 64 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.38 +0.07 63 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.32 +0.06 63 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.27 +0.06 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.22 +0.06 63 0 0 0
30DEC26 4.90 C 1.37 1.37 1.16 1.21 +0.10 66 42 354 +42
30DEC26 5.00 C 0.00 0.00 0.00 1.12 +0.05 63 0 0 0
30DEC26 5.25 C 1.04 1.04 1.04 1.01 +0.05 63 5 52 +5
30DEC26 5.50 C 0.00 0.00 0.00 0.94 +0.07 65 0 70 0
30DEC26 5.75 C 0.85 0.85 0.85 0.83 +0.04 64 5 780 0
30DEC26 6.00 C 0.78 0.78 0.78 0.76 +0.06 65 1 21 +1
30DEC26 6.25 C 0.00 0.00 0.00 0.68 +0.05 64 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.61 +0.05 64 0 764 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 +0.05 64 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.49 +0.04 64 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.44 +0.04 64 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.40 +0.04 64 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 +0.04 64 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 +0.03 64 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 +0.03 64 0 60 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 +0.03 64 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 +0.02 64 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 +0.03 64 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 +0.02 64 0 90 0
30MAR27 3.60 C 0.00 0.00 0.00 2.09 +0.08 63 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 2.02 +0.08 62 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 1.94 +0.07 61 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.86 +0.06 60 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.80 +0.06 60 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.74 +0.05 60 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.69 +0.07 60 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.63 +0.07 60 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.57 +0.07 60 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.50 +0.05 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.46 +0.06 59 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.40 +0.05 59 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.36 +0.06 59 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.31 +0.06 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.28 +0.07 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.16 +0.06 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.06 +0.05 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.98 +0.06 60 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.89 +0.04 59 0 49 0
30MAR27 6.25 C 0.81 0.81 0.81 0.81 +0.04 59 10 11 +10
30MAR27 6.50 C 0.00 0.00 0.00 0.74 +0.03 59 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.68 +0.04 59 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.62 +0.03 59 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.56 +0.02 59 0 59 0
30MAR27 7.50 C 0.60 0.60 0.58 0.51 +0.02 59 30 30 -26
30MAR27 7.75 C 0.00 0.00 0.00 0.47 +0.02 59 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.43 +0.02 59 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.39 +0.02 59 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.36 +0.02 59 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.33 +0.02 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.30 +0.02 59 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.27 +0.01 58 0 49 0
29JUN27 3.60 C 0.00 0.00 0.00 2.10 +0.08 63 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.04 +0.09 63 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.97 +0.09 63 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.90 +0.08 62 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.84 +0.08 62 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.78 +0.08 61 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.72 +0.08 61 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.66 +0.08 61 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.61 +0.08 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.55 +0.07 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.50 +0.07 60 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 1.45 +0.07 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.40 +0.07 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.36 +0.08 60 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.31 +0.07 60 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 1.20 +0.06 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.11 +0.07 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.02 +0.06 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.94 +0.06 59 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.86 +0.06 59 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.79 +0.05 59 0 15 0
29JUN27 6.75 C 0.00 0.00 0.00 0.73 +0.05 59 0 0 0
29JUN27 7.00 C 0.84 0.84 0.84 0.67 +0.05 59 1 1 +1
29JUN27 7.25 C 0.00 0.00 0.00 0.62 +0.05 59 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.57 +0.04 58 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.52 +0.04 58 0 0 0
29JUN27 8.00 C 0.56 0.56 0.56 0.48 +0.03 58 20 20 +20
29JUN27 8.25 C 0.00 0.00 0.00 0.45 +0.04 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.41 +0.03 58 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.38 +0.03 58 0 0 0
TOTAL CALL 1,550 28,562 +813
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 300 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 272 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 245 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 220 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 208 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 197 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 174 0 119 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 164 0 123 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 153 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 143 0 111 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 133 0 136 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 123 0 49 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 113 0 300 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 103 0 68 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 94 0 379 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.02 85 0 423 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.02 88 0 473 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.03 87 0 226 0
29JUN26 4.80 P 0.04 0.04 0.03 0.04 -0.04 83 8 434 -8
29JUN26 4.90 P 0.04 0.05 0.04 0.06 -0.05 84 8 266 +8
29JUN26 5.00 P 0.06 0.06 0.06 0.08 -0.06 81 2 519 -2
29JUN26 5.25 P 0.18 0.18 0.09 0.18 -0.08 83 101 616 -84
29JUN26 5.50 P 0.21 0.24 0.15 0.32 -0.08 81 112 293 -100
29JUN26 5.75 P 0.33 0.41 0.33 0.53 -0.07 94 41 294 0
29JUN26 6.00 P 0.63 0.63 0.63 0.71 -0.10 68 20 261 -20
29JUN26 6.25 P 0.86 0.86 0.86 0.96 -0.09 84 10 36 -10
29JUN26 6.50 P 0.00 0.00 0.00 1.20 -0.09 0 0 78 0
29JUN26 6.75 P 0.00 0.00 0.00 1.45 -0.09 0 0 100 0
29JUN26 7.00 P 0.00 0.00 0.00 1.70 -0.09 0 0 40 0
29JUN26 7.25 P 0.00 0.00 0.00 1.95 -0.09 0 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 2.20 -0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.45 -0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.70 -0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.95 -0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.20 -0.09 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.45 -0.09 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.70 -0.09 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.95 -0.09 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 -0.01 80 0 175 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 -0.01 81 0 93 0
30JUL26 3.80 P 0.00 0.00 0.00 0.05 -0.01 81 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 -0.01 80 0 70 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 -0.02 78 0 116 0
30JUL26 4.10 P 0.00 0.00 0.00 0.09 -0.02 79 0 65 0
30JUL26 4.20 P 0.10 0.10 0.10 0.10 -0.02 77 1 138 0
30JUL26 4.30 P 0.00 0.00 0.00 0.12 -0.02 76 0 41 0
30JUL26 4.40 P 0.00 0.00 0.00 0.15 -0.02 78 0 120 0
30JUL26 4.50 P 0.16 0.16 0.16 0.18 -0.02 78 5 811 +5
30JUL26 4.60 P 0.00 0.00 0.00 0.20 -0.03 76 0 314 0
30JUL26 4.70 P 0.00 0.00 0.00 0.24 -0.03 77 0 256 0
30JUL26 4.80 P 0.00 0.00 0.00 0.27 -0.04 76 0 219 0
30JUL26 4.90 P 0.30 0.30 0.28 0.31 -0.04 76 20 143 +10
30JUL26 5.00 P 0.00 0.00 0.00 0.35 -0.04 76 0 608 0
30JUL26 5.25 P 0.50 0.50 0.45 0.47 -0.05 76 260 406 +260
30JUL26 5.50 P 0.62 0.62 0.46 0.63 -0.04 78 67 134 +44
30JUL26 5.75 P 0.72 0.72 0.72 0.79 -0.05 78 10 51 0
30JUL26 6.00 P 0.77 0.90 0.77 0.97 -0.06 79 6 120 +5
30JUL26 6.25 P 0.00 0.00 0.00 1.18 -0.06 83 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.39 -0.06 85 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.61 -0.07 87 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 1.81 -0.09 84 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.05 -0.08 88 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.26 -0.10 83 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.50 -0.09 86 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.74 -0.09 87 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.00 -0.07 96 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.24 -0.07 97 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.47 -0.08 91 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.07 -0.01 74 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.08 -0.01 73 0 25 0
28AUG26 3.80 P 0.10 0.10 0.10 0.10 -0.01 74 2 77 +2
28AUG26 3.90 P 0.00 0.00 0.00 0.11 -0.02 72 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.13 -0.02 72 0 5 0
28AUG26 4.10 P 0.00 0.00 0.00 0.16 -0.02 73 0 35 0
28AUG26 4.20 P 0.00 0.00 0.00 0.18 -0.02 72 0 25 0
28AUG26 4.30 P 0.00 0.00 0.00 0.21 -0.02 72 0 123 0
28AUG26 4.40 P 0.00 0.00 0.00 0.24 -0.02 73 0 36 0
28AUG26 4.50 P 0.00 0.00 0.00 0.27 -0.02 72 0 1,012 0
28AUG26 4.60 P 0.00 0.00 0.00 0.31 -0.02 72 0 97 0
28AUG26 4.70 P 0.00 0.00 0.00 0.35 -0.02 73 0 68 0
28AUG26 4.80 P 0.00 0.00 0.00 0.39 -0.02 72 0 68 0
28AUG26 4.90 P 0.00 0.00 0.00 0.43 -0.03 72 0 20 0
28AUG26 5.00 P 0.46 0.46 0.46 0.47 -0.03 71 5 39 +5
28AUG26 5.25 P 0.00 0.00 0.00 0.60 -0.04 72 0 27 0
28AUG26 5.50 P 0.70 0.70 0.70 0.75 -0.04 72 10 55 +10
28AUG26 5.75 P 0.00 0.00 0.00 0.92 -0.05 74 0 34 0
28AUG26 6.00 P 1.02 1.02 1.02 1.10 -0.06 75 5 10 +4
28AUG26 6.25 P 0.00 0.00 0.00 1.29 -0.07 76 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.48 -0.08 76 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 1.68 -0.09 76 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 1.93 -0.05 82 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.15 -0.05 83 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.34 -0.08 79 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.60 -0.05 85 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.84 -0.04 88 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.05 -0.06 85 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.26 -0.09 80 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.52 -0.06 86 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 -0.02 68 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.12 -0.02 68 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 -0.02 68 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 -0.02 67 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 -0.03 67 0 65 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 -0.03 67 0 74 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 -0.03 67 0 161 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 -0.03 67 0 59 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 -0.03 68 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 -0.03 67 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 -0.04 68 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 -0.04 67 0 71 0
29SEP26 4.80 P 0.42 0.42 0.42 0.47 -0.03 68 10 310 0
29SEP26 4.90 P 0.00 0.00 0.00 0.52 -0.03 68 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 -0.03 68 0 58 0
29SEP26 5.25 P 0.00 0.00 0.00 0.70 -0.04 68 0 181 0
29SEP26 5.50 P 0.00 0.00 0.00 0.85 -0.05 69 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 1.01 -0.06 69 0 267 0
29SEP26 6.00 P 0.00 0.00 0.00 1.19 -0.07 70 0 265 0
29SEP26 6.25 P 1.32 1.32 1.32 1.37 -0.09 71 15 30 +15
29SEP26 6.50 P 0.00 0.00 0.00 1.56 -0.08 71 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 1.77 -0.08 72 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 1.98 -0.08 73 0 18 0
29SEP26 7.25 P 0.00 0.00 0.00 2.19 -0.09 74 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.42 -0.07 76 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.65 -0.06 77 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.87 -0.07 78 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.11 -0.06 80 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.33 -0.07 79 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.56 -0.07 79 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.79 -0.07 79 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.03 -0.07 80 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 -0.01 62 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 -0.01 63 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 0.00 63 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.28 -0.01 62 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.31 -0.01 62 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 -0.01 62 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 -0.01 63 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 -0.01 62 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 -0.02 62 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.50 -0.02 62 0 145 0
30DEC26 4.60 P 0.50 0.50 0.50 0.55 -0.01 62 10 51 -10
30DEC26 4.70 P 0.00 0.00 0.00 0.59 -0.02 62 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.64 -0.02 62 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 -0.03 61 0 125 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 -0.02 62 0 85 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 -0.03 62 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 -0.03 62 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 -0.04 62 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.34 -0.06 62 0 35 0
30DEC26 6.25 P 0.00 0.00 0.00 1.55 -0.03 64 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 1.74 -0.04 65 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 1.93 -0.04 65 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 2.12 -0.06 65 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 2.34 -0.04 66 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.56 -0.04 67 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.74 -0.07 65 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.98 -0.05 67 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.18 -0.07 66 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.40 -0.07 66 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.64 -0.05 68 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.87 -0.05 68 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.09 -0.06 67 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.26 -0.02 58 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.29 -0.02 58 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.32 -0.02 57 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.35 -0.03 57 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.38 -0.03 57 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.42 -0.02 57 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 -0.02 57 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.50 -0.02 57 0 1 0
30MAR27 4.40 P 0.50 0.50 0.50 0.54 -0.03 57 10 19 -4
30MAR27 4.50 P 0.00 0.00 0.00 0.59 -0.02 57 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.63 -0.03 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.68 -0.02 57 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 0.73 -0.03 57 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.78 -0.03 57 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 0.83 -0.03 57 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.97 -0.03 57 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.12 -0.03 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 -0.04 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.44 -0.05 57 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.63 -0.05 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.83 -0.04 60 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.02 -0.04 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.20 -0.05 59 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.41 -0.05 60 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.60 -0.06 59 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.82 -0.05 60 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.03 -0.05 60 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.25 -0.05 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.44 -0.07 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.66 -0.07 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.92 -0.02 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.13 -0.05 61 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 -0.01 56 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.43 -0.01 57 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.47 -0.01 57 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.51 -0.01 57 0 8 0
29JUN27 4.00 P 0.53 0.53 0.53 0.55 -0.02 56 5 17 +5
29JUN27 4.10 P 0.00 0.00 0.00 0.60 -0.01 57 0 31 0
29JUN27 4.20 P 0.00 0.00 0.00 0.64 -0.02 56 0 41 0
29JUN27 4.30 P 0.00 0.00 0.00 0.69 -0.01 57 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.73 -0.02 56 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.78 -0.02 56 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.84 -0.02 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.89 -0.02 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.94 -0.02 56 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 1.00 -0.02 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.05 -0.03 56 0 3 0
29JUN27 5.25 P 0.00 0.00 0.00 1.20 -0.03 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.35 -0.03 55 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.51 -0.04 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.68 -0.03 55 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.85 -0.04 55 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.03 -0.04 54 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.21 -0.04 54 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.40 -0.04 54 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.59 -0.05 53 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.79 -0.05 53 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.99 -0.05 53 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.21 -0.04 53 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.39 -0.08 51 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.60 -0.08 51 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.81 -0.08 50 0 0 0
TOTAL PUT 743 17,019 +135
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 49.88
29JUN26 23.00 C 0.00 0.00 0.00 26.89 -1.27 201 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.89 -1.27 185 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.89 -1.27 165 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.89 -1.27 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.89 -1.27 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.89 -1.27 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.89 -1.27 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.89 -1.27 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.89 -1.27 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.99 -1.17 198 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.89 -1.28 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 15.89 -1.28 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 14.99 -1.18 162 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.89 -1.28 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.90 -1.27 95 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 11.90 -1.27 87 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.90 -1.27 79 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.91 -1.52 81 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.90 -1.53 63 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.90 -1.27 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.90 -1.27 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.90 -1.28 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.07 -1.31 68 0 293 0
29JUN26 46.00 C 0.00 0.00 0.00 3.97 -1.27 45 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 3.16 -1.28 52 0 113 0
29JUN26 48.00 C 0.00 0.00 0.00 2.25 -1.20 45 0 272 0
29JUN26 49.00 C 0.00 0.00 0.00 1.60 -1.06 47 0 347 0
29JUN26 50.00 C 1.15 1.15 1.15 1.04 -1.00 46 20 518 0
29JUN26 52.50 C 0.00 0.00 0.00 0.25 -0.56 45 0 356 0
29JUN26 55.00 C 0.00 0.00 0.00 0.04 -0.20 46 0 794 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.05 51 0 170 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 285 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 332 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 153 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 109 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 119 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 129 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 163 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 171 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 13.92 -1.28 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.93 -1.27 52 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.93 -1.27 46 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.94 -1.41 48 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.96 -1.51 49 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.96 -1.47 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.99 -1.25 44 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.05 -1.22 44 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.15 -1.18 44 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.29 -1.09 44 0 302 0
30JUL26 46.00 C 0.00 0.00 0.00 4.49 -1.08 44 0 203 0
30JUL26 47.00 C 3.95 3.95 3.90 3.76 -1.01 44 24 168 0
30JUL26 48.00 C 0.00 0.00 0.00 3.20 -0.95 46 0 222 0
30JUL26 49.00 C 0.00 0.00 0.00 2.62 -0.85 46 0 229 0
30JUL26 50.00 C 0.00 0.00 0.00 2.12 -0.74 45 0 431 0
30JUL26 52.50 C 1.35 1.35 1.35 1.20 -0.50 45 6 172 0
30JUL26 55.00 C 0.70 0.70 0.70 0.64 -0.32 45 1 258 +1
30JUL26 57.50 C 0.00 0.00 0.00 0.33 -0.19 45 0 112 0
30JUL26 60.00 C 0.20 0.20 0.20 0.17 -0.10 45 6 91 -6
30JUL26 62.50 C 0.00 0.00 0.00 0.08 -0.06 44 0 152 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.02 -1.27 58 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.05 -1.36 56 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.09 -1.38 53 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 9.00 -1.43 43 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.06 -1.28 43 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.16 -1.19 43 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.32 -1.14 43 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.54 -1.07 43 0 20 0
28AUG26 46.00 C 0.00 0.00 0.00 4.81 -1.01 43 0 21 0
28AUG26 47.00 C 0.00 0.00 0.00 4.18 -0.92 43 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 3.71 -0.74 44 0 249 0
28AUG26 49.00 C 0.00 0.00 0.00 3.19 -0.78 44 0 170 0
28AUG26 50.00 C 0.00 0.00 0.00 2.75 -0.70 44 0 69 0
28AUG26 52.50 C 0.00 0.00 0.00 1.86 -0.51 44 0 65 0
28AUG26 55.00 C 1.59 1.59 1.59 1.23 -0.39 44 6 66 +6
28AUG26 57.50 C 0.80 0.80 0.79 0.81 -0.28 44 9 115 +9
28AUG26 60.00 C 0.00 0.00 0.00 0.52 -0.20 43 0 38 0
28AUG26 62.50 C 0.00 0.00 0.00 0.33 -0.14 43 0 76 0
28AUG26 65.00 C 0.00 0.00 0.00 0.20 -0.10 43 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.13 -0.05 44 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.92 -1.27 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.92 -1.27 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.99 -1.21 60 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.98 -1.22 55 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.00 -1.27 53 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 12.02 -1.27 51 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 11.07 -1.34 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.14 -1.33 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.08 -1.35 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.20 -1.41 42 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 7.38 -1.33 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.60 -1.07 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.92 -0.99 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.28 -0.92 42 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 4.86 -0.71 44 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 4.33 -0.81 44 0 135 0
29SEP26 49.00 C 0.00 0.00 0.00 3.86 -0.73 43 0 200 0
29SEP26 50.00 C 3.43 3.43 3.43 3.43 -0.69 43 17 131 -15
29SEP26 52.50 C 0.00 0.00 0.00 2.55 -0.55 43 0 184 0
29SEP26 55.00 C 0.00 0.00 0.00 1.87 -0.44 43 0 615 0
29SEP26 57.50 C 0.00 0.00 0.00 1.36 -0.34 43 0 1,055 0
29SEP26 60.00 C 0.00 0.00 0.00 0.97 -0.27 43 0 62 0
29SEP26 62.50 C 0.72 0.72 0.72 0.68 -0.21 43 3 128 0
29SEP26 65.00 C 0.54 0.54 0.53 0.47 -0.16 43 4 28 -4
29SEP26 67.50 C 0.00 0.00 0.00 0.33 -0.11 43 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.23 -0.08 43 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.16 -0.05 43 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.03 43 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 14.00 -1.41 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.09 -1.18 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.18 -1.11 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.30 -1.28 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.66 -1.05 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.80 -1.05 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.11 -1.05 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.50 -0.99 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.92 -0.65 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.37 -0.60 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.87 -0.52 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.38 -0.51 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.93 -0.53 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.51 -0.22 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.10 -0.23 42 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 4.19 -0.18 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.35 -0.43 41 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 2.72 -0.36 42 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 2.22 -0.27 42 0 4 0
30DEC26 62.50 C 1.80 1.80 1.80 1.80 -0.19 42 4 26 0
30DEC26 65.00 C 0.00 0.00 0.00 1.44 -0.15 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.21 -0.07 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.98 0.00 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.78 -0.02 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.62 -0.01 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.50 +0.01 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.34 -1.07 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.58 -0.97 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.62 -1.19 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.89 -1.15 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.22 -1.10 40 0 0 0
30MAR27 41.00 C 10.40 10.40 10.40 10.61 -0.87 40 5 5 -5
30MAR27 42.00 C 0.00 0.00 0.00 10.07 -0.96 41 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 9.54 -0.82 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.00 -0.83 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.80 -0.45 43 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 8.32 -0.39 43 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 7.84 -0.31 43 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 7.40 -0.30 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.00 -0.25 43 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 6.60 -0.26 43 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 5.52 -0.45 42 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 4.73 -0.42 42 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.08 -0.22 42 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.48 -0.20 42 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 3.00 -0.19 42 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 2.54 -0.17 42 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 2.19 -0.12 42 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.85 -0.17 42 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.59 -0.14 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.33 -0.12 42 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.15 -0.09 42 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 13.36 -1.05 40 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.79 -0.97 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.11 -1.03 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.57 -0.95 40 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.98 -0.95 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.43 -0.95 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.92 -0.91 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.43 -0.88 40 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.93 -0.86 40 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.48 -0.91 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.04 -0.89 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.60 -0.85 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.21 -0.79 40 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 6.28 -0.76 40 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.37 -0.65 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.70 -0.71 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.11 -0.64 40 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 3.61 -0.57 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.17 -0.51 40 0 13 0
29JUN27 67.50 C 0.00 0.00 0.00 2.82 -0.39 40 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 2.44 -0.38 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 2.11 -0.27 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.84 -0.23 40 0 0 0
TOTAL CALL 105 12,783 -14
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 245 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 232 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 220 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 209 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 197 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 187 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 176 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 156 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 146 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 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 70 0 101 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 109 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29JUN26 44.00 P 0.03 0.03 0.03 0.01 -0.01 47 6 65 -6
29JUN26 45.00 P 0.00 0.00 0.00 0.03 0.00 46 0 333 0
29JUN26 46.00 P 0.00 0.00 0.00 0.07 0.00 45 0 206 0
29JUN26 47.00 P 0.00 0.00 0.00 0.17 +0.02 45 0 341 0
29JUN26 48.00 P 0.00 0.00 0.00 0.36 +0.09 45 0 254 0
29JUN26 49.00 P 0.73 0.73 0.73 0.68 +0.19 46 6 254 -6
29JUN26 50.00 P 1.36 1.36 1.01 1.07 +0.29 43 37 317 +22
29JUN26 52.50 P 2.83 2.83 2.83 2.80 +0.76 41 2 70 -2
29JUN26 55.00 P 0.00 0.00 0.00 5.14 +1.08 44 0 134 0
29JUN26 57.50 P 0.00 0.00 0.00 7.66 +1.28 65 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 10.13 +1.28 70 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.62 +1.27 0 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 15.12 +1.27 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 17.62 +1.27 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.13 +1.28 119 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.62 +1.27 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.12 +1.27 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.62 +1.27 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.12 +1.27 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 32.62 +1.27 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.12 +1.27 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 37.62 +1.27 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 32 0
30JUL26 37.00 P 0.00 0.00 0.00 0.09 +0.03 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.14 +0.05 45 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.21 +0.07 45 0 20 0
30JUL26 40.00 P 0.00 0.00 0.00 0.32 +0.10 45 0 65 0
30JUL26 41.00 P 0.00 0.00 0.00 0.46 +0.14 45 0 33 0
30JUL26 42.00 P 0.00 0.00 0.00 0.65 +0.18 45 0 196 0
30JUL26 43.00 P 0.00 0.00 0.00 0.88 +0.23 45 0 326 0
30JUL26 44.00 P 0.00 0.00 0.00 1.17 +0.29 45 0 398 0
30JUL26 45.00 P 1.49 1.51 1.49 1.51 +0.35 45 3 521 +3
30JUL26 46.00 P 1.91 1.91 1.77 1.89 +0.49 45 2 405 +1
30JUL26 47.00 P 1.71 2.31 1.71 2.37 +0.53 45 5 364 -3
30JUL26 48.00 P 2.84 2.94 2.79 2.84 +0.62 44 43 461 +13
30JUL26 49.00 P 3.40 3.55 3.38 3.34 +0.64 43 60 545 0
30JUL26 50.00 P 3.98 4.11 3.98 3.95 +0.69 42 45 229 +15
30JUL26 52.50 P 5.75 5.75 5.75 5.71 +0.88 41 15 282 -15
30JUL26 55.00 P 0.00 0.00 0.00 7.91 +1.02 44 0 27 0
30JUL26 57.50 P 0.00 0.00 0.00 9.95 +1.19 34 0 84 0
30JUL26 60.00 P 0.00 0.00 0.00 12.37 +1.12 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.84 +1.31 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.32 +1.46 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.87 +1.50 43 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.36 +1.27 40 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 24.86 +1.28 48 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.35 +1.27 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.40 +0.09 43 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.54 +0.12 43 0 6 0
28AUG26 40.00 P 0.00 0.00 0.00 0.73 +0.16 43 0 16 0
28AUG26 41.00 P 0.00 0.00 0.00 0.94 +0.20 44 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 1.20 +0.25 44 0 169 0
28AUG26 43.00 P 0.00 0.00 0.00 1.50 +0.29 44 0 209 0
28AUG26 44.00 P 0.00 0.00 0.00 1.85 +0.34 44 0 303 0
28AUG26 45.00 P 0.00 0.00 0.00 2.20 +0.35 43 0 255 0
28AUG26 46.00 P 2.02 2.02 2.02 2.60 +0.40 43 4 82 0
28AUG26 47.00 P 0.00 0.00 0.00 3.04 +0.46 42 0 198 0
28AUG26 48.00 P 0.00 0.00 0.00 3.53 +0.53 42 0 263 0
28AUG26 49.00 P 4.25 4.25 4.16 4.06 +0.58 42 18 296 +7
28AUG26 50.00 P 4.84 4.97 4.69 4.65 +0.64 41 42 278 +37
28AUG26 52.50 P 0.00 0.00 0.00 6.33 +0.81 41 0 261 0
28AUG26 55.00 P 0.00 0.00 0.00 8.25 +0.97 40 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.34 +0.97 39 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 12.54 +1.00 36 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.89 +1.15 31 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.40 +1.38 37 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.87 +1.41 35 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.36 +1.27 34 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.87 +1.26 44 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.36 +1.27 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 +0.04 43 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.24 +0.06 43 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.32 +0.07 43 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.43 +0.09 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.55 +0.11 42 0 13 0
29SEP26 38.00 P 0.00 0.00 0.00 0.70 +0.11 42 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.90 +0.16 42 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 1.12 +0.17 42 0 131 0
29SEP26 41.00 P 0.00 0.00 0.00 1.42 +0.25 43 0 109 0
29SEP26 42.00 P 0.00 0.00 0.00 1.72 +0.28 43 0 112 0
29SEP26 43.00 P 0.00 0.00 0.00 2.07 +0.34 43 0 181 0
29SEP26 44.00 P 0.00 0.00 0.00 2.42 +0.34 43 0 283 0
29SEP26 45.00 P 0.00 0.00 0.00 2.79 +0.34 42 0 321 0
29SEP26 46.00 P 0.00 0.00 0.00 3.21 +0.51 42 0 195 0
29SEP26 47.00 P 0.00 0.00 0.00 3.67 +0.44 42 0 885 0
29SEP26 48.00 P 0.00 0.00 0.00 4.16 +0.49 41 0 136 0
29SEP26 49.00 P 0.00 0.00 0.00 4.69 +0.52 41 0 209 0
29SEP26 50.00 P 5.56 5.56 5.56 5.26 +0.59 41 15 257 +15
29SEP26 52.50 P 0.00 0.00 0.00 6.91 +0.77 40 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 8.73 +0.86 40 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 10.73 +0.88 39 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 12.95 +1.04 40 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 15.14 +1.15 38 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 17.53 +1.11 39 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 19.89 +1.30 35 0 31 0
29SEP26 70.00 P 0.00 0.00 0.00 22.36 +1.27 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.87 +1.26 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.37 +1.28 42 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.86 +1.27 43 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.35 +1.27 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.84 +1.27 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.34 +1.28 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.84 +1.28 49 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.19 +0.32 43 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.41 +0.34 43 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.66 +0.38 43 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.97 +0.45 43 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.29 +0.49 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.64 +0.56 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.00 +0.57 43 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.40 +0.61 43 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 3.82 +0.64 43 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.29 +0.68 43 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 4.72 +0.67 42 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.35 +0.80 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.91 +0.84 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.51 +0.91 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.90 +0.71 42 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 8.50 +0.80 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.25 +0.81 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.16 +0.90 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.14 +0.93 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.12 +0.89 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.39 +1.05 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.61 +1.16 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.72 +0.98 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.18 +1.10 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.54 +1.18 42 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.91 +1.28 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.35 +1.24 36 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 34.84 +1.23 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.34 +1.28 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.84 +1.27 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.96 +0.39 43 0 24 0
30MAR27 37.00 P 0.00 0.00 0.00 2.24 +0.42 43 0 0 0
30MAR27 38.00 P 2.32 2.32 2.32 2.51 +0.40 43 1 4 +1
30MAR27 39.00 P 0.00 0.00 0.00 2.82 +0.42 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.18 +0.44 43 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 3.45 +0.35 42 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 3.86 +0.44 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.28 +0.49 42 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.70 +0.52 42 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 5.19 +0.70 42 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 5.68 +0.62 42 0 1,026 0
30MAR27 47.00 P 0.00 0.00 0.00 6.18 +0.64 42 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 6.71 +0.41 42 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 7.50 +0.76 43 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.07 +0.71 43 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 9.38 +0.65 41 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 11.04 +0.68 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.88 +0.81 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.87 +0.91 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.80 +0.81 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.96 +1.03 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.11 +1.07 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.34 +1.17 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.58 +1.17 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.88 +1.20 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.28 +1.27 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.86 +0.32 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.22 +0.34 40 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.58 +0.25 40 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 3.93 +0.35 40 0 4 0
29JUN27 42.00 P 0.00 0.00 0.00 4.32 +0.34 40 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 4.74 +0.28 40 0 2 0
29JUN27 44.00 P 0.00 0.00 0.00 5.26 +0.28 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.72 +0.40 40 0 5 0
29JUN27 46.00 P 0.00 0.00 0.00 6.14 +0.32 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.80 +0.56 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.19 +0.53 39 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 7.74 +0.56 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.46 +0.58 40 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.02 +0.65 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.72 +0.72 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.59 +0.87 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.46 +0.90 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.26 +0.84 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.28 +0.85 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.39 +0.94 40 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.55 +0.96 40 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.76 +1.01 40 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.04 +1.05 40 0 0 0
TOTAL PUT 304 14,681 +82
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$ 41.96
29JUN26 29.00 C 0.00 0.00 0.00 12.96 +0.17 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.97 +0.15 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.96 +0.17 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.97 +0.18 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.96 +0.13 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.97 +0.14 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.97 +0.17 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.97 +0.17 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.97 +0.17 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.98 +0.18 36 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 2.98 +0.16 27 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.03 +0.13 29 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.19 +0.08 29 0 45 0
29JUN26 42.00 C 0.55 0.59 0.55 0.57 +0.01 29 30 74 +15
29JUN26 43.00 C 0.35 0.35 0.20 0.22 -0.01 30 40 111 -3
29JUN26 44.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 94 0
29JUN26 45.00 C 0.05 0.05 0.05 0.02 0.00 31 10 119 +10
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 89 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 139 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 114 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 214 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 530 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 57 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 91 0 51 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 105 0 74 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 117 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 128 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 139 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 160 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.07 +0.23 34 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.00 +0.14 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.10 +0.20 31 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.15 +0.15 31 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.24 +0.15 31 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.37 +0.13 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.57 +0.11 31 0 0 0
30JUL26 40.00 C 2.59 2.86 2.59 2.83 +0.05 30 32 88 -2
30JUL26 41.00 C 0.00 0.00 0.00 2.20 +0.04 30 0 90 0
30JUL26 42.00 C 0.00 0.00 0.00 1.66 +0.02 30 0 260 0
30JUL26 43.00 C 0.00 0.00 0.00 1.22 +0.02 30 0 118 0
30JUL26 44.00 C 0.88 0.88 0.88 0.89 0.00 31 15 69 0
30JUL26 45.00 C 0.71 0.72 0.58 0.64 +0.01 31 21 74 +3
30JUL26 46.00 C 0.46 0.48 0.46 0.44 +0.01 31 5 92 +1
30JUL26 47.00 C 0.00 0.00 0.00 0.29 0.00 31 0 76 0
30JUL26 48.00 C 0.00 0.00 0.00 0.19 0.00 31 0 56 0
30JUL26 49.00 C 0.00 0.00 0.00 0.12 0.00 31 0 23 0
30JUL26 50.00 C 0.00 0.00 0.00 0.08 0.00 31 0 87 0
30JUL26 52.50 C 0.07 0.07 0.07 0.02 -0.01 31 1 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 9.29 +0.15 38 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.13 +0.04 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.38 +0.33 33 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.52 +0.14 34 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.70 +0.13 34 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.93 +0.12 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.22 +0.10 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 3.60 +0.10 34 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.00 +0.08 34 0 8 0
28AUG26 42.00 C 2.49 2.49 2.49 2.45 +0.02 33 15 45 +15
28AUG26 43.00 C 0.00 0.00 0.00 2.01 +0.03 33 0 60 0
28AUG26 44.00 C 0.00 0.00 0.00 1.64 +0.03 33 0 98 0
28AUG26 45.00 C 1.36 1.36 1.36 1.33 +0.02 34 1 35 0
28AUG26 46.00 C 0.00 0.00 0.00 1.08 +0.03 34 0 0 0
28AUG26 47.00 C 0.94 0.94 0.94 0.84 +0.01 34 15 52 0
28AUG26 48.00 C 0.00 0.00 0.00 0.66 +0.02 34 0 75 0
28AUG26 49.00 C 0.60 0.60 0.48 0.50 0.00 34 17 48 +2
28AUG26 50.00 C 0.00 0.00 0.00 0.39 +0.01 34 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.19 0.00 34 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.09 0.00 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 10.36 +0.27 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.46 +0.24 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.58 +0.25 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.67 +0.23 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.85 +0.13 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.07 +0.11 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.35 +0.11 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.68 +0.10 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.10 +0.10 33 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 3.53 +0.09 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.97 +0.03 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.52 +0.03 32 0 45 0
29SEP26 44.00 C 0.00 0.00 0.00 2.13 +0.02 33 0 840 0
29SEP26 45.00 C 0.00 0.00 0.00 1.80 +0.02 33 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 1.51 +0.01 33 0 75 0
29SEP26 47.00 C 0.00 0.00 0.00 1.27 +0.02 33 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.05 +0.02 33 0 90 0
29SEP26 49.00 C 0.00 0.00 0.00 0.86 +0.02 33 0 75 0
29SEP26 50.00 C 0.70 0.74 0.70 0.69 0.00 33 2 39 +1
29SEP26 52.50 C 0.00 0.00 0.00 0.40 +0.01 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.23 0.00 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 0.00 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 0.00 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 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.01 +0.25 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.17 +0.22 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.36 +0.11 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.64 +0.18 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.80 +0.06 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.26 +0.32 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.62 +0.33 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.02 +0.34 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.46 +0.34 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.93 +0.33 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.45 +0.33 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.00 +0.33 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.61 +0.34 34 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.22 +0.32 34 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 2.88 +0.39 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.48 +0.28 34 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.21 +0.16 34 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 1.96 +0.15 34 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 1.74 +0.16 34 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 1.32 +0.25 34 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.98 +0.21 35 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.70 +0.15 35 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.47 +0.09 34 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.35 +0.09 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.25 +0.07 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 +0.06 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 +0.04 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 +0.03 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.69 +0.06 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.91 +0.11 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.16 +0.11 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.45 +0.13 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.76 +0.13 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.11 +0.14 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.48 +0.13 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.91 +0.14 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.37 +0.17 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.87 +0.22 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.39 +0.12 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.95 +0.12 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.54 +0.11 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.26 +0.13 35 0 0 0
30MAR27 46.00 C 3.75 3.75 3.75 3.91 +0.14 35 4 10 +4
30MAR27 47.00 C 0.00 0.00 0.00 3.53 +0.11 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.24 +0.07 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 2.96 +0.11 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.70 +0.21 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.00 -0.05 33 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.66 +0.06 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.30 +0.06 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.01 +0.05 34 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.78 +0.04 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.60 +0.03 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.46 +0.02 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.35 +0.02 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.38 +0.17 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.64 +0.17 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.94 +0.17 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.26 +0.17 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.63 +0.16 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.01 +0.17 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.45 +0.16 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.90 +0.15 34 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.38 +0.14 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.92 +0.14 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.46 +0.30 34 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.89 +0.12 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.52 -0.01 33 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.28 +0.13 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.94 +0.12 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.63 +0.11 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.33 +0.11 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.05 +0.10 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.47 +0.10 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.98 +0.08 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.58 +0.06 33 0 0 0
TOTAL CALL 208 6,684 +46
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 126 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 95 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 79 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 190 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 360 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 -0.04 30 0 262 0
29JUN26 41.00 P 0.19 0.19 0.19 0.21 -0.12 29 3 264 0
29JUN26 42.00 P 0.61 0.61 0.58 0.59 -0.15 29 21 289 0
29JUN26 43.00 P 1.21 1.23 1.21 1.23 -0.19 29 3 155 +3
29JUN26 44.00 P 0.00 0.00 0.00 2.09 -0.19 29 0 152 0
29JUN26 45.00 P 0.00 0.00 0.00 3.04 -0.19 0 0 113 0
29JUN26 46.00 P 0.00 0.00 0.00 4.04 -0.18 0 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 5.04 -0.18 0 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 6.04 -0.35 0 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 7.17 -0.14 89 0 76 -86
29JUN26 50.00 P 0.00 0.00 0.00 8.05 -0.33 68 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 10.62 -0.10 108 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.12 -0.10 126 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.56 -0.16 120 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.05 -0.17 127 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.55 -0.31 139 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.11 -0.11 183 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.55 -0.31 162 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.05 -0.24 173 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.55 -0.31 183 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 33.05 -0.24 193 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.55 -0.31 203 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 60 0
30JUL26 36.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 66 0
30JUL26 37.00 P 0.23 0.23 0.23 0.18 -0.03 31 15 82 +15
30JUL26 38.00 P 0.00 0.00 0.00 0.31 -0.06 31 0 114 0
30JUL26 39.00 P 0.00 0.00 0.00 0.52 -0.07 31 0 112 0
30JUL26 40.00 P 0.00 0.00 0.00 0.80 -0.09 31 0 60 0
30JUL26 41.00 P 0.00 0.00 0.00 1.17 -0.09 31 0 15 0
30JUL26 42.00 P 1.75 1.75 1.75 1.63 -0.10 31 5 160 0
30JUL26 43.00 P 2.15 2.15 2.15 2.21 -0.09 31 9 274 +9
30JUL26 44.00 P 0.00 0.00 0.00 2.83 -0.16 31 0 117 0
30JUL26 45.00 P 0.00 0.00 0.00 3.57 -0.16 31 0 200 0
30JUL26 46.00 P 0.00 0.00 0.00 4.37 -0.17 31 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 5.23 -0.18 31 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 6.14 -0.25 31 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 7.20 -0.13 37 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 8.05 -0.33 30 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 10.66 -0.06 47 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.12 -0.22 51 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.66 -0.18 61 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.16 -0.06 67 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.66 -0.20 73 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.20 -0.02 82 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.70 -0.16 88 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.16 -0.16 90 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 36 0
28AUG26 34.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 91 0
28AUG26 35.00 P 0.00 0.00 0.00 0.26 -0.02 34 0 0 0
28AUG26 36.00 P 0.44 0.44 0.44 0.39 -0.04 34 15 15 +15
28AUG26 37.00 P 0.55 0.55 0.55 0.57 -0.05 34 15 15 +15
28AUG26 38.00 P 0.00 0.00 0.00 0.81 -0.06 34 0 18 0
28AUG26 39.00 P 0.00 0.00 0.00 1.09 -0.09 34 0 76 0
28AUG26 40.00 P 0.00 0.00 0.00 1.44 -0.08 34 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.86 -0.08 34 0 24 0
28AUG26 42.00 P 0.00 0.00 0.00 2.34 -0.08 34 0 60 0
28AUG26 43.00 P 2.84 2.84 2.84 2.89 -0.09 34 15 90 0
28AUG26 44.00 P 0.00 0.00 0.00 3.48 -0.15 33 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 4.17 -0.15 33 0 39 0
28AUG26 46.00 P 0.00 0.00 0.00 4.90 -0.15 33 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 5.67 -0.16 33 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.50 -0.17 33 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.36 -0.24 33 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.29 -0.25 35 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.66 -0.20 37 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.12 -0.33 40 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.66 -0.19 48 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.16 -0.19 53 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.66 -0.21 57 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.20 -0.26 64 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.70 -0.16 68 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.21 -0.03 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.32 -0.03 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.46 -0.04 33 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.64 -0.05 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.87 -0.06 33 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.14 -0.08 33 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.48 -0.08 33 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 1.85 -0.08 33 0 43 0
29SEP26 41.00 P 0.00 0.00 0.00 2.28 -0.08 33 0 25 0
29SEP26 42.00 P 0.00 0.00 0.00 2.76 -0.09 33 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 3.29 -0.12 33 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 3.90 -0.13 33 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 4.54 -0.15 33 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 5.25 -0.15 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.00 -0.16 33 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 6.78 -0.25 33 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 7.60 -0.24 33 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.58 -0.19 35 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.81 -0.17 36 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.12 -0.33 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.66 -0.23 41 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.20 -0.19 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.69 -0.20 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.20 -0.26 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.70 -0.19 58 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.19 -0.20 61 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.70 -0.19 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.20 -0.18 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.70 -0.18 71 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.58 +0.07 34 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.77 +0.10 35 0 1 0
30DEC26 34.00 P 0.94 0.94 0.94 0.98 +0.11 35 8 23 +5
30DEC26 35.00 P 0.00 0.00 0.00 1.16 +0.06 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.42 +0.05 34 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.73 +0.04 34 0 0 0
30DEC26 38.00 P 1.94 1.94 1.94 2.06 +0.03 34 8 30 +8
30DEC26 39.00 P 0.00 0.00 0.00 2.45 +0.04 34 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 2.86 +0.03 34 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 3.33 +0.05 33 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 3.91 +0.13 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.48 +0.14 34 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 5.06 +0.09 34 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 5.70 +0.08 34 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.34 +0.09 34 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.83 -0.20 33 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.52 -0.18 32 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 8.36 -0.18 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.15 -0.11 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.18 -0.16 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.46 -0.18 34 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.73 -0.23 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.20 -0.19 36 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.69 -0.20 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.20 -0.26 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.70 -0.19 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.19 -0.20 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.70 -0.19 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.99 -0.01 34 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.20 -0.02 34 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.47 -0.02 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.75 -0.02 34 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.97 -0.04 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.29 -0.05 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.68 -0.03 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.07 -0.04 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.51 -0.14 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 4.10 -0.06 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.62 -0.07 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.17 -0.08 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.77 -0.13 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.17 -0.14 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.81 -0.15 32 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.52 -0.04 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.18 -0.11 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.89 -0.15 32 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.66 -0.14 33 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.63 -0.15 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.74 -0.13 33 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.96 -0.22 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.27 -0.21 33 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.69 -0.20 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.20 -0.26 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.70 -0.19 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.20 -0.19 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.74 0.00 33 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.06 -0.01 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.38 +0.04 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.69 -0.04 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.07 -0.03 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.45 -0.05 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.86 -0.07 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.32 -0.06 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.81 -0.06 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.35 -0.04 32 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 5.89 -0.04 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.47 -0.06 32 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.09 -0.05 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.70 -0.08 31 0 35 0
29JUN27 47.00 P 0.00 0.00 0.00 8.35 -0.09 31 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.03 -0.07 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.72 -0.11 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.44 -0.12 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.32 -0.13 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.29 -0.14 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.38 -0.15 30 0 0 0
TOTAL PUT 117 9,115 -16
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$ 185.60
26JUN26 162.50 C 0.00 0.00 0.00 23.13 - 62 0 0 -
26JUN26 165.00 C 0.00 0.00 0.00 20.63 - 55 0 0 -
26JUN26 167.50 C 0.00 0.00 0.00 18.15 -0.33 58 0 0 0
26JUN26 170.00 C 0.00 0.00 0.00 15.70 -0.35 60 0 0 0
26JUN26 172.50 C 0.00 0.00 0.00 13.29 -0.37 59 0 0 0
26JUN26 175.00 C 0.00 0.00 0.00 10.97 -0.40 59 0 0 0
26JUN26 177.50 C 0.00 0.00 0.00 8.78 -0.44 59 0 0 0
26JUN26 180.00 C 6.35 6.35 5.94 7.00 -0.04 64 24 15 +15
26JUN26 182.50 C 0.00 0.00 0.00 5.20 -0.40 62 0 0 0
26JUN26 185.00 C 0.00 0.00 0.00 3.70 -0.41 61 1 15 -1
26JUN26 187.50 C 2.70 2.70 2.15 2.51 -0.35 61 120 140 +17
26JUN26 190.00 C 1.73 1.73 1.15 1.63 -0.29 60 65 74 +30
26JUN26 192.50 C 0.75 1.14 0.75 1.00 -0.25 60 38 90 0
26JUN26 195.00 C 0.62 0.62 0.61 0.57 -0.19 60 25 32 0
26JUN26 197.50 C 0.00 0.00 0.00 0.32 -0.13 60 0 1 0
26JUN26 200.00 C 0.00 0.00 0.00 0.17 -0.10 60 0 6 0
26JUN26 205.00 C 0.00 0.00 0.00 0.04 -0.04 60 0 30 0
26JUN26 210.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 3 0
26JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 38.43 -0.04 107 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 35.93 -0.04 100 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 33.16 -0.31 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 30.66 -0.31 0 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 28.16 -0.32 0 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 25.67 -0.31 46 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 23.19 -0.31 47 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 20.72 -0.30 47 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 18.28 -0.30 46 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 15.89 -0.29 46 0 3 0
29JUN26 172.50 C 0.00 0.00 0.00 13.58 -0.28 46 0 126 0
29JUN26 175.00 C 0.00 0.00 0.00 11.38 -0.26 46 0 121 0
29JUN26 177.50 C 0.00 0.00 0.00 9.33 -0.24 46 0 91 0
29JUN26 180.00 C 0.00 0.00 0.00 7.47 -0.20 47 0 219 0
29JUN26 182.50 C 5.22 5.22 5.12 6.00 +0.03 49 27 191 +21
29JUN26 185.00 C 3.81 5.02 3.41 4.55 -0.02 48 404 372 +259
29JUN26 187.50 C 2.65 3.72 2.28 3.35 -0.02 48 289 565 +41
29JUN26 190.00 C 1.80 2.75 1.52 2.39 -0.01 47 275 419 +60
29JUN26 192.50 C 1.52 1.90 1.02 1.65 -0.01 47 244 472 +39
29JUN26 195.00 C 0.81 1.24 0.81 1.10 -0.02 47 77 555 -46
29JUN26 197.50 C 0.61 0.88 0.61 0.71 -0.01 47 195 568 -5
29JUN26 200.00 C 0.37 0.53 0.37 0.45 -0.02 47 88 973 -28
29JUN26 205.00 C 0.17 0.25 0.17 0.16 -0.01 47 36 642 +27
29JUN26 210.00 C 0.10 0.10 0.10 0.05 0.00 47 60 1,176 0
29JUN26 215.00 C 0.00 0.00 0.00 0.02 0.00 49 0 758 0
29JUN26 220.00 C 0.01 0.01 0.01 0.01 0.00 52 1 581 -1
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 58 0 213 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 64 0 267 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 69 0 225 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 75 0 61 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 86 0 99 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 91 0 28 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 96 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 106 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 110 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 115 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 124 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 128 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 132 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 148 0 10 0
03JUL26 162.50 C 0.00 0.00 0.00 23.38 - 46 0 0 -
03JUL26 165.00 C 0.00 0.00 0.00 20.99 - 46 0 0 -
03JUL26 167.50 C 0.00 0.00 0.00 18.67 -0.20 46 0 0 0
03JUL26 170.00 C 0.00 0.00 0.00 16.42 -0.17 46 0 0 0
03JUL26 172.50 C 0.00 0.00 0.00 14.27 -0.13 46 0 0 0
03JUL26 175.00 C 0.00 0.00 0.00 12.25 -0.07 46 0 0 0
03JUL26 177.50 C 0.00 0.00 0.00 10.36 -0.03 46 0 0 0
03JUL26 180.00 C 7.21 7.21 7.21 8.65 +0.02 46 15 15 +15
03JUL26 182.50 C 7.60 7.60 7.60 7.22 +0.05 47 6 6 +6
03JUL26 185.00 C 4.80 4.80 4.80 5.87 +0.17 47 2 2 +2
03JUL26 187.50 C 4.55 4.55 4.55 4.65 +0.22 46 1 16 +1
03JUL26 190.00 C 2.87 3.57 2.87 3.62 +0.24 46 30 45 +30
03JUL26 192.50 C 2.01 2.73 2.01 2.77 +0.23 46 98 78 +78
03JUL26 195.00 C 1.48 2.14 1.48 2.08 +0.19 46 138 94 +64
03JUL26 197.50 C 1.43 1.43 1.43 1.54 +0.16 46 3 30 +3
03JUL26 200.00 C 0.00 0.00 0.00 1.15 +0.16 46 0 23 0
03JUL26 205.00 C 0.54 0.62 0.54 0.55 +0.07 45 107 107 +107
03JUL26 210.00 C 0.00 0.00 0.00 0.28 +0.07 46 0 0 0
03JUL26 215.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 1 0
03JUL26 220.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 4 0
03JUL26 225.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
03JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
03JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 39.23 -0.13 48 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 36.34 -0.74 39 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 33.99 -0.63 39 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 31.69 -0.17 39 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 29.36 -0.20 38 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 27.14 -0.17 38 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 24.98 -0.15 38 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 22.89 -0.12 38 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 20.88 -0.09 38 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 18.96 -0.07 38 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 17.13 -0.04 38 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 15.41 -0.01 38 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 13.79 +0.02 38 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 12.58 +0.18 40 0 504 0
30JUL26 182.50 C 0.00 0.00 0.00 11.08 +0.08 39 0 274 0
30JUL26 185.00 C 9.47 9.73 8.85 9.77 +0.18 39 32 240 +15
30JUL26 187.50 C 8.66 8.66 8.66 8.56 +0.21 39 15 258 +15
30JUL26 190.00 C 0.00 0.00 0.00 7.42 +0.19 39 0 301 0
30JUL26 192.50 C 6.79 6.79 6.79 6.40 +0.19 39 15 246 +15
30JUL26 195.00 C 0.00 0.00 0.00 5.50 +0.19 38 0 336 0
30JUL26 197.50 C 4.32 5.01 4.32 4.71 +0.22 38 47 514 +47
30JUL26 200.00 C 4.10 4.21 4.10 4.01 +0.22 38 36 421 +35
30JUL26 205.00 C 2.35 3.08 2.35 2.84 +0.14 38 60 768 +31
30JUL26 210.00 C 2.13 2.13 2.13 2.02 +0.13 38 1 186 0
30JUL26 215.00 C 1.48 1.48 1.47 1.41 +0.12 38 12 295 0
30JUL26 220.00 C 1.02 1.02 1.02 0.97 +0.11 38 4 764 +4
30JUL26 225.00 C 0.00 0.00 0.00 0.67 +0.10 39 0 1,132 0
30JUL26 230.00 C 0.00 0.00 0.00 0.43 +0.04 38 0 1,010 0
30JUL26 235.00 C 0.00 0.00 0.00 0.28 +0.03 39 0 368 0
30JUL26 240.00 C 0.00 0.00 0.00 0.18 +0.02 39 0 134 0
30JUL26 245.00 C 0.00 0.00 0.00 0.12 +0.02 39 0 27 0
28AUG26 150.00 C 0.00 0.00 0.00 38.50 +0.20 46 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 36.05 -0.18 44 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 33.75 +0.31 43 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 31.30 -0.04 40 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 29.28 -0.03 40 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 27.35 +0.01 40 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 25.47 +0.02 40 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 23.68 +0.08 40 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 21.96 +0.08 40 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 20.29 +0.11 40 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 18.76 +0.15 40 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 17.25 +0.16 40 0 73 0
28AUG26 180.00 C 15.38 15.38 15.38 15.86 +0.19 40 15 60 +15
28AUG26 182.50 C 14.32 14.32 14.32 14.69 +0.13 41 15 89 +15
28AUG26 185.00 C 12.29 12.66 12.29 13.41 +0.06 41 30 111 +15
28AUG26 187.50 C 12.60 12.60 12.60 12.36 +0.22 41 1 160 0
28AUG26 190.00 C 0.00 0.00 0.00 11.16 +0.15 41 0 205 0
28AUG26 192.50 C 0.00 0.00 0.00 10.09 +0.13 40 0 202 0
28AUG26 195.00 C 8.33 8.33 8.33 9.13 +0.15 40 7 177 +7
28AUG26 197.50 C 0.00 0.00 0.00 8.21 +0.13 40 0 170 0
28AUG26 200.00 C 0.00 0.00 0.00 7.38 +0.13 40 0 219 0
28AUG26 205.00 C 0.00 0.00 0.00 5.94 +0.14 40 0 204 0
28AUG26 210.00 C 0.00 0.00 0.00 4.77 +0.23 40 0 96 0
28AUG26 215.00 C 0.00 0.00 0.00 3.79 +0.23 40 0 149 0
28AUG26 220.00 C 0.00 0.00 0.00 2.98 +0.22 40 0 233 0
28AUG26 225.00 C 0.00 0.00 0.00 2.34 +0.19 40 0 238 0
28AUG26 230.00 C 0.00 0.00 0.00 1.83 +0.16 40 0 475 0
28AUG26 235.00 C 0.00 0.00 0.00 1.40 +0.13 40 0 98 0
28AUG26 240.00 C 0.00 0.00 0.00 1.09 +0.13 40 0 48 0
28AUG26 245.00 C 0.00 0.00 0.00 0.82 +0.09 40 0 19 0
29SEP26 147.50 C 0.00 0.00 0.00 40.99 -0.49 41 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 38.83 -0.33 41 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 36.76 -0.42 40 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 34.79 +0.29 41 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 32.87 +0.38 40 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 30.50 -0.11 38 0 36 0
29SEP26 162.50 C 0.00 0.00 0.00 28.65 -0.11 38 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 26.89 -0.07 38 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 25.21 -0.07 38 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 23.53 -0.07 38 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 22.02 -0.03 38 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 20.87 +0.05 39 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 19.46 +0.11 40 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 18.03 +0.13 39 0 15 0
29SEP26 182.50 C 0.00 0.00 0.00 16.67 +0.03 39 0 36 0
29SEP26 185.00 C 14.58 14.58 14.58 15.60 +0.18 39 7 95 0
29SEP26 187.50 C 13.23 14.54 13.23 14.42 +0.18 39 30 75 +17
29SEP26 190.00 C 11.84 11.84 11.84 13.32 +0.19 39 15 184 +15
29SEP26 192.50 C 12.32 12.48 12.32 11.98 -0.10 38 45 408 -45
29SEP26 195.00 C 0.00 0.00 0.00 11.18 +0.07 39 0 144 0
29SEP26 197.50 C 0.00 0.00 0.00 10.29 +0.09 39 0 89 0
29SEP26 200.00 C 8.90 8.90 8.90 9.44 +0.10 39 1 143 -1
29SEP26 205.00 C 0.00 0.00 0.00 7.92 +0.10 39 0 157 0
29SEP26 210.00 C 0.00 0.00 0.00 6.63 +0.17 39 0 310 0
29SEP26 215.00 C 0.00 0.00 0.00 5.52 +0.14 39 0 100 0
29SEP26 220.00 C 0.00 0.00 0.00 4.57 +0.14 39 0 104 0
29SEP26 225.00 C 0.00 0.00 0.00 3.80 +0.16 39 0 89 0
29SEP26 230.00 C 0.00 0.00 0.00 3.08 +0.08 38 0 489 0
29SEP26 235.00 C 0.00 0.00 0.00 2.48 +0.07 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 2.05 +0.07 38 0 24 0
29SEP26 245.00 C 0.00 0.00 0.00 1.63 +0.05 38 0 2 0
29SEP26 250.00 C 0.00 0.00 0.00 1.38 +0.06 39 0 192 0
29SEP26 255.00 C 0.00 0.00 0.00 1.06 +0.05 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.86 +0.04 38 0 4 0
29SEP26 265.00 C 0.00 0.00 0.00 0.67 +0.03 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 0.55 +0.03 38 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.43 +0.03 38 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.34 +0.02 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.27 +0.02 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.21 +0.01 38 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 44.20 -0.30 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 42.30 -0.43 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 40.55 -0.20 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 38.62 -0.39 38 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 37.13 -0.02 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 35.14 -0.44 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 33.70 +0.03 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 32.07 +0.03 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 30.45 -0.08 38 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 29.01 -0.08 38 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 27.62 -0.03 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 26.21 +0.01 38 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 24.21 -0.81 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 23.84 +0.38 38 0 21 0
30DEC26 182.50 C 0.00 0.00 0.00 22.55 +0.18 38 0 11 0
30DEC26 185.00 C 21.20 21.20 21.20 21.33 +0.18 38 4 49 +4
30DEC26 187.50 C 0.00 0.00 0.00 20.20 +0.18 38 0 29 0
30DEC26 190.00 C 18.84 18.84 18.84 19.14 +0.25 38 1 34 +1
30DEC26 192.50 C 0.00 0.00 0.00 18.08 +0.25 38 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 17.10 +0.26 38 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 16.16 +0.20 38 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 15.27 +0.27 38 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 13.61 +0.34 38 0 75 0
30DEC26 210.00 C 0.00 0.00 0.00 12.04 +0.13 38 0 296 0
30DEC26 215.00 C 0.00 0.00 0.00 10.76 +0.20 38 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 9.56 +0.30 38 0 39 0
30DEC26 225.00 C 0.00 0.00 0.00 8.48 +0.20 38 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 7.60 +0.53 38 0 25 0
30DEC26 235.00 C 0.00 0.00 0.00 6.58 +0.29 38 0 66 0
30DEC26 240.00 C 0.00 0.00 0.00 5.78 +0.26 38 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.06 +0.24 38 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 4.47 +0.21 38 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 3.89 +0.20 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.41 +0.17 38 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 3.01 +0.16 38 0 137 0
30DEC26 270.00 C 2.70 2.70 2.70 2.60 +0.08 38 15 51 +15
30DEC26 275.00 C 0.00 0.00 0.00 2.28 +0.06 38 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 47.73 +0.01 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 45.42 -0.50 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 44.23 -0.12 38 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 42.55 +0.19 38 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 40.90 -0.03 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 39.30 +0.19 38 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 37.75 -0.02 38 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 36.24 -0.03 37 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 34.53 -0.41 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 33.04 -0.46 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 31.67 -0.47 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 30.17 -0.64 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 28.92 -0.78 36 0 0 0
30MAR27 180.00 C 27.36 27.36 27.36 28.47 -0.01 38 15 15 +15
30MAR27 182.50 C 26.51 26.51 26.19 26.93 +0.18 37 16 16 +16
30MAR27 185.00 C 25.22 26.30 25.22 25.72 +0.12 37 43 48 +42
30MAR27 187.50 C 0.00 0.00 0.00 24.71 +0.21 37 0 0 0
30MAR27 190.00 C 23.23 24.10 23.21 23.53 +0.08 37 21 51 +15
30MAR27 192.50 C 0.00 0.00 0.00 22.54 +0.12 37 0 15 0
30MAR27 195.00 C 21.26 21.26 21.26 21.53 +0.10 37 1 34 +1
30MAR27 197.50 C 0.00 0.00 0.00 20.97 +0.49 38 0 16 0
30MAR27 200.00 C 19.40 20.40 19.40 19.69 +0.14 37 9 44 +2
30MAR27 205.00 C 0.00 0.00 0.00 18.09 +0.28 37 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 16.52 +0.29 37 0 1,197 0
30MAR27 215.00 C 0.00 0.00 0.00 15.08 +0.23 37 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 13.76 +0.23 37 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 12.55 +0.21 38 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 11.92 +0.76 38 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 10.54 +0.39 38 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 9.50 +0.35 38 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 8.67 +0.33 38 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 40.44 - 36 0 0 -
29JUN27 165.00 C 0.00 0.00 0.00 39.04 -0.38 36 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 37.51 -0.60 36 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 36.18 -0.51 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 35.25 -0.21 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 34.00 -0.19 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 32.58 -0.34 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 31.42 -0.37 36 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 30.48 +0.24 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 29.39 +0.17 37 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 28.21 +0.09 36 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 27.30 +0.18 36 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 26.19 +0.04 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 25.22 +0.04 36 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 24.43 +0.24 37 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 23.53 +0.25 37 0 34 0
29JUN27 205.00 C 0.00 0.00 0.00 21.78 +0.13 37 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 20.26 +0.21 37 0 7 0
29JUN27 215.00 C 0.00 0.00 0.00 18.80 +0.20 37 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 17.41 +0.24 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 16.17 +0.27 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 14.99 +0.26 37 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 14.04 -0.32 37 0 6 0
29JUN27 240.00 C 12.58 12.58 12.58 13.37 +0.83 38 1 15 -1
29JUN27 245.00 C 0.00 0.00 0.00 12.02 +0.46 37 0 0 0
TOTAL CALL 2,883 29,486 +1,044
26JUN26 162.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
26JUN26 165.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
26JUN26 167.50 P 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
26JUN26 170.00 P 0.00 0.00 0.00 0.07 -0.04 60 0 0 0
26JUN26 172.50 P 0.00 0.00 0.00 0.16 -0.07 59 0 0 0
26JUN26 175.00 P 0.00 0.00 0.00 0.35 -0.10 60 0 20 0
26JUN26 177.50 P 0.92 0.92 0.90 0.67 -0.14 60 17 31 +15
26JUN26 180.00 P 1.19 1.47 1.19 1.20 -0.16 60 51 30 +13
26JUN26 182.50 P 0.00 0.00 0.00 1.91 -0.21 59 0 52 0
26JUN26 185.00 P 2.70 3.43 2.70 2.89 -0.19 58 85 121 +55
26JUN26 187.50 P 0.00 0.00 0.00 4.19 -0.13 57 0 127 0
26JUN26 190.00 P 0.00 0.00 0.00 5.80 -0.33 56 0 30 0
26JUN26 192.50 P 0.00 0.00 0.00 7.61 -0.46 53 0 15 0
26JUN26 195.00 P 0.00 0.00 0.00 9.94 +0.10 59 0 0 0
26JUN26 197.50 P 0.00 0.00 0.00 12.18 +0.15 59 0 0 0
26JUN26 200.00 P 0.00 0.00 0.00 14.54 +0.21 59 0 0 0
26JUN26 205.00 P 0.00 0.00 0.00 19.42 +0.27 59 0 0 0
26JUN26 210.00 P 0.00 0.00 0.00 24.40 +0.30 0 0 0 0
26JUN26 215.00 P 0.00 0.00 0.00 29.40 +0.30 0 0 0 0
26JUN26 220.00 P 0.00 0.00 0.00 34.40 +0.30 0 0 0 0
26JUN26 225.00 P 0.00 0.00 0.00 39.40 +0.30 0 0 0 0
26JUN26 230.00 P 0.00 0.00 0.00 44.40 +0.16 0 0 0 0
26JUN26 235.00 P 0.00 0.00 0.00 49.40 +0.30 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 70 0 132 0
29JUN26 150.00 P 0.00 0.00 0.00 0.01 0.00 65 0 251 0
29JUN26 152.50 P 0.00 0.00 0.00 0.01 0.00 60 0 187 0
29JUN26 155.00 P 0.00 0.00 0.00 0.01 0.00 56 0 302 0
29JUN26 157.50 P 0.00 0.00 0.00 0.01 0.00 51 0 235 0
29JUN26 160.00 P 0.09 0.09 0.09 0.01 0.00 47 11 198 -11
29JUN26 162.50 P 0.00 0.00 0.00 0.03 0.00 48 0 190 0
29JUN26 165.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 85 0
29JUN26 167.50 P 0.30 0.30 0.30 0.12 +0.01 47 15 452 0
29JUN26 170.00 P 0.35 0.42 0.35 0.23 +0.02 47 60 2,243 +45
29JUN26 172.50 P 0.00 0.00 0.00 0.43 +0.04 47 0 352 0
29JUN26 175.00 P 0.80 0.86 0.79 0.74 +0.06 47 86 1,513 +11
29JUN26 177.50 P 1.18 1.29 1.18 1.20 +0.08 47 131 654 +21
29JUN26 180.00 P 1.85 2.41 1.69 1.81 +0.07 47 153 1,314 -13
29JUN26 182.50 P 2.49 3.36 2.45 2.59 0.00 46 491 502 -102
29JUN26 185.00 P 3.55 4.40 3.54 3.64 +0.07 45 262 794 +147
29JUN26 187.50 P 5.51 5.73 4.75 5.05 +0.12 46 130 934 +93
29JUN26 190.00 P 6.84 7.64 6.81 6.65 +0.24 47 58 847 +57
29JUN26 192.50 P 0.00 0.00 0.00 8.44 +0.26 47 0 565 0
29JUN26 195.00 P 0.00 0.00 0.00 10.41 +0.27 46 0 448 0
29JUN26 197.50 P 0.00 0.00 0.00 12.54 +0.29 47 0 232 0
29JUN26 200.00 P 0.00 0.00 0.00 14.78 +0.29 47 0 291 0
29JUN26 205.00 P 0.00 0.00 0.00 19.51 +0.31 47 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 24.42 +0.31 47 0 41 0
29JUN26 215.00 P 0.00 0.00 0.00 29.40 +0.30 0 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 34.45 +0.35 67 0 46 0
29JUN26 225.00 P 0.00 0.00 0.00 39.40 +0.13 0 0 22 0
29JUN26 230.00 P 0.00 0.00 0.00 44.40 +0.13 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 49.40 +0.11 0 0 6 0
29JUN26 240.00 P 0.00 0.00 0.00 54.40 +0.22 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 59.40 +0.11 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 64.40 +0.30 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 69.40 +0.06 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 74.40 +0.13 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 79.40 +0.13 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 84.40 +0.12 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 89.40 +0.22 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 94.45 +0.18 144 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 99.40 +0.22 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 104.40 +0.13 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 109.40 +0.30 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 114.40 +0.08 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 124.40 +0.08 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 134.40 +0.08 0 0 0 0
03JUL26 162.50 P 0.00 0.00 0.00 0.17 - 46 0 0 -
03JUL26 165.00 P 0.00 0.00 0.00 0.28 - 46 0 0 -
03JUL26 167.50 P 0.00 0.00 0.00 0.46 +0.11 46 0 20 0
03JUL26 170.00 P 0.89 0.89 0.89 0.71 +0.14 46 15 15 +15
03JUL26 172.50 P 1.23 1.23 1.23 1.07 +0.18 46 15 15 +15
03JUL26 175.00 P 1.72 1.72 1.55 1.56 +0.23 46 24 24 +24
03JUL26 177.50 P 2.32 2.32 2.07 2.20 +0.28 47 64 66 +61
03JUL26 180.00 P 2.93 3.30 2.77 2.91 +0.26 46 46 40 +33
03JUL26 182.50 P 3.88 3.88 3.50 3.76 +0.24 45 16 29 -1
03JUL26 185.00 P 0.00 0.00 0.00 4.90 +0.32 45 0 45 0
03JUL26 187.50 P 6.39 6.47 6.39 6.19 +0.37 44 30 30 +19
03JUL26 190.00 P 0.00 0.00 0.00 7.63 +0.40 44 0 0 0
03JUL26 192.50 P 0.00 0.00 0.00 9.54 +0.45 46 0 0 0
03JUL26 195.00 P 0.00 0.00 0.00 11.37 +0.45 46 0 0 0
03JUL26 197.50 P 0.00 0.00 0.00 13.33 +0.43 46 0 0 0
03JUL26 200.00 P 0.00 0.00 0.00 15.41 +0.41 46 0 0 0
03JUL26 205.00 P 0.00 0.00 0.00 19.87 +0.39 46 0 0 0
03JUL26 210.00 P 0.00 0.00 0.00 24.58 +0.35 46 0 0 0
03JUL26 215.00 P 0.00 0.00 0.00 29.45 +0.32 46 0 0 0
03JUL26 220.00 P 0.00 0.00 0.00 34.45 +0.35 52 0 0 0
03JUL26 225.00 P 0.00 0.00 0.00 39.40 +0.13 0 0 0 0
03JUL26 230.00 P 0.00 0.00 0.00 44.40 +0.02 0 0 0 0
03JUL26 235.00 P 0.00 0.00 0.00 49.40 +0.11 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 0.22 +0.04 38 0 72 0
30JUL26 150.00 P 0.00 0.00 0.00 0.32 +0.06 38 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.45 +0.07 39 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.63 +0.09 39 0 48 0
30JUL26 157.50 P 0.00 0.00 0.00 0.85 +0.13 39 0 898 0
30JUL26 160.00 P 1.58 1.58 1.58 1.12 +0.13 39 15 256 +15
30JUL26 162.50 P 0.00 0.00 0.00 1.48 +0.17 39 0 299 0
30JUL26 165.00 P 2.23 2.23 2.23 1.89 +0.21 39 24 357 +24
30JUL26 167.50 P 2.73 2.73 2.73 2.39 +0.22 39 15 225 +5
30JUL26 170.00 P 3.24 3.38 3.24 2.99 +0.26 39 5 298 -1
30JUL26 172.50 P 0.00 0.00 0.00 3.65 +0.27 39 0 224 0
30JUL26 175.00 P 0.00 0.00 0.00 4.43 +0.26 39 0 232 0
30JUL26 177.50 P 5.49 5.59 5.49 5.24 +0.22 39 30 173 +25
30JUL26 180.00 P 6.00 6.68 5.98 6.16 +0.19 38 13 187 +1
30JUL26 182.50 P 0.00 0.00 0.00 7.19 +0.19 38 0 372 0
30JUL26 185.00 P 0.00 0.00 0.00 8.32 +0.18 38 0 428 0
30JUL26 187.50 P 0.00 0.00 0.00 9.66 +0.27 38 0 74 0
30JUL26 190.00 P 0.00 0.00 0.00 11.03 +0.34 38 0 355 0
30JUL26 192.50 P 0.00 0.00 0.00 12.50 +0.42 37 0 314 0
30JUL26 195.00 P 0.00 0.00 0.00 14.40 +0.44 38 0 220 0
30JUL26 197.50 P 0.00 0.00 0.00 16.17 +0.45 38 0 72 0
30JUL26 200.00 P 0.00 0.00 0.00 17.96 +0.44 38 0 55 0
30JUL26 205.00 P 0.00 0.00 0.00 21.84 +0.43 38 0 2 0
30JUL26 210.00 P 0.00 0.00 0.00 26.00 +0.41 38 0 2 0
30JUL26 215.00 P 0.00 0.00 0.00 30.40 +0.39 38 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 34.98 +0.38 38 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 39.82 +0.48 40 0 4 0
30JUL26 230.00 P 0.00 0.00 0.00 44.53 +0.15 38 0 30 0
30JUL26 235.00 P 0.00 0.00 0.00 49.44 -0.08 39 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 54.40 -0.13 0 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 59.40 -0.12 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 1.45 +0.17 40 0 9 0
28AUG26 152.50 P 0.00 0.00 0.00 1.81 +0.18 40 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 2.18 +0.17 40 1 19 -1
28AUG26 157.50 P 0.00 0.00 0.00 2.73 +0.29 41 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 3.24 +0.30 41 0 11 0
28AUG26 162.50 P 0.00 0.00 0.00 3.85 +0.36 41 0 75 0
28AUG26 165.00 P 0.00 0.00 0.00 4.48 +0.33 41 2 107 +1
28AUG26 167.50 P 0.00 0.00 0.00 5.13 +0.30 40 0 99 0
28AUG26 170.00 P 0.00 0.00 0.00 5.89 +0.22 40 0 67 0
28AUG26 172.50 P 6.52 6.52 6.52 6.70 +0.20 40 1 127 0
28AUG26 175.00 P 7.80 7.80 7.80 7.59 +0.20 40 1 1,330 0
28AUG26 177.50 P 0.00 0.00 0.00 8.54 +0.20 39 0 105 0
28AUG26 180.00 P 9.97 9.97 9.97 9.59 +0.21 39 2 138 +2
28AUG26 182.50 P 10.34 10.34 10.34 10.75 +0.25 39 8 155 -8
28AUG26 185.00 P 12.20 12.36 12.20 11.95 +0.25 39 30 125 +15
28AUG26 187.50 P 0.00 0.00 0.00 13.49 +0.62 39 0 153 0
28AUG26 190.00 P 14.77 14.77 14.77 14.66 +0.34 39 15 307 +15
28AUG26 192.50 P 16.39 16.39 16.39 16.13 +0.35 38 30 276 +15
28AUG26 195.00 P 0.00 0.00 0.00 17.67 +0.41 38 0 307 0
28AUG26 197.50 P 0.00 0.00 0.00 19.81 +0.58 40 0 277 0
28AUG26 200.00 P 0.00 0.00 0.00 21.56 +0.57 40 0 228 0
28AUG26 205.00 P 0.00 0.00 0.00 25.13 +0.56 40 0 135 0
28AUG26 210.00 P 0.00 0.00 0.00 28.98 +0.56 40 0 60 0
28AUG26 215.00 P 0.00 0.00 0.00 32.33 -0.15 37 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 36.58 -0.11 37 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 40.66 +0.42 35 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 45.15 +0.11 34 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 49.75 +0.15 32 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 54.49 -0.32 31 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 59.56 +0.04 35 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 2.05 +0.08 38 0 33 0
29SEP26 150.00 P 0.00 0.00 0.00 2.42 +0.06 38 0 20 0
29SEP26 152.50 P 0.00 0.00 0.00 2.87 +0.08 38 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 3.37 +0.07 38 1 107 +1
29SEP26 157.50 P 0.00 0.00 0.00 4.01 +0.19 39 0 35 0
29SEP26 160.00 P 0.00 0.00 0.00 4.69 +0.22 39 0 108 0
29SEP26 162.50 P 5.38 5.38 5.38 5.36 +0.22 39 15 165 +15
29SEP26 165.00 P 0.00 0.00 0.00 6.13 +0.25 39 0 152 0
29SEP26 167.50 P 0.00 0.00 0.00 6.90 +0.18 39 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 7.73 +0.16 39 0 774 0
29SEP26 172.50 P 0.00 0.00 0.00 8.61 +0.15 38 0 222 0
29SEP26 175.00 P 0.00 0.00 0.00 9.55 +0.14 38 0 88 0
29SEP26 177.50 P 0.00 0.00 0.00 10.60 +0.17 38 0 118 0
29SEP26 180.00 P 11.75 11.75 11.43 11.51 -0.01 38 61 853 -1
29SEP26 182.50 P 12.65 12.65 12.65 12.92 +0.33 38 15 83 +15
29SEP26 185.00 P 0.00 0.00 0.00 14.10 +0.17 38 0 64 0
29SEP26 187.50 P 15.76 15.76 15.76 15.47 +0.28 38 15 121 +15
29SEP26 190.00 P 0.00 0.00 0.00 16.91 +0.44 38 0 106 0
29SEP26 192.50 P 18.89 18.89 18.00 18.35 +0.23 38 30 117 +27
29SEP26 195.00 P 19.52 19.52 19.52 19.88 +0.23 38 15 158 +15
29SEP26 197.50 P 0.00 0.00 0.00 21.79 +0.39 38 0 179 0
29SEP26 200.00 P 0.00 0.00 0.00 23.40 +0.39 38 0 651 0
29SEP26 205.00 P 0.00 0.00 0.00 26.96 +0.40 38 0 110 0
29SEP26 210.00 P 0.00 0.00 0.00 30.64 +0.40 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 34.40 +0.28 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 38.49 +0.61 38 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 42.76 +0.46 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 47.11 +0.45 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 51.58 +0.52 39 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 56.17 +0.71 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 60.80 +0.63 39 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 65.51 +0.73 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 70.33 +0.34 40 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 75.08 +0.30 41 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 80.02 +0.40 42 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 84.80 +0.32 42 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 89.86 +0.68 44 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 94.45 +0.11 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 99.40 +0.06 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 104.40 +0.07 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 4.96 +0.17 38 0 759 0
30DEC26 150.00 P 0.00 0.00 0.00 5.45 +0.04 38 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 6.12 +0.02 38 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 6.79 +0.01 38 0 83 0
30DEC26 157.50 P 0.00 0.00 0.00 7.77 +0.25 38 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 8.63 +0.25 38 0 129 0
30DEC26 162.50 P 0.00 0.00 0.00 9.50 +0.25 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 10.38 +0.26 39 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 11.38 +0.25 38 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 12.35 +0.16 38 0 53 0
30DEC26 172.50 P 0.00 0.00 0.00 13.36 +0.11 38 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 14.46 +0.23 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 15.59 +0.14 38 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 16.77 +0.15 38 0 22 0
30DEC26 182.50 P 0.00 0.00 0.00 17.39 -0.50 37 0 22 0
30DEC26 185.00 P 19.00 19.00 19.00 19.31 +0.11 38 1 59 0
30DEC26 187.50 P 0.00 0.00 0.00 20.65 +0.24 38 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 21.41 -0.21 37 0 36 0
30DEC26 192.50 P 0.00 0.00 0.00 23.48 +0.23 38 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 25.02 +0.29 38 0 153 0
30DEC26 197.50 P 0.00 0.00 0.00 27.36 +1.02 39 0 8 0
30DEC26 200.00 P 0.00 0.00 0.00 28.23 +0.46 38 0 592 0
30DEC26 205.00 P 0.00 0.00 0.00 31.53 +0.33 38 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 35.15 +0.47 38 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 38.79 +0.46 38 0 91 0
30DEC26 220.00 P 0.00 0.00 0.00 42.63 +0.52 38 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 46.54 +0.56 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 50.60 +0.35 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 54.77 +0.39 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 59.02 +0.95 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 63.35 +0.38 39 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 67.95 +1.10 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 72.31 +0.53 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 76.86 +0.66 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 81.48 +0.43 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 86.15 +1.08 40 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 90.85 +1.09 40 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 7.39 -0.04 38 0 39 0
30MAR27 150.00 P 0.00 0.00 0.00 8.08 -0.05 38 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 8.87 -0.05 38 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 10.02 +0.23 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 10.90 +0.23 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 11.79 +0.23 38 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 12.76 +0.26 38 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 13.83 +0.26 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 14.91 +0.26 39 0 7 0
30MAR27 170.00 P 0.00 0.00 0.00 15.99 +0.26 39 0 22 0
30MAR27 172.50 P 0.00 0.00 0.00 17.09 +0.28 39 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 18.36 +0.30 39 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 19.61 +0.27 39 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 20.89 +0.27 39 0 0 0
30MAR27 182.50 P 22.84 22.84 22.08 22.16 +0.25 39 25 38 +8
30MAR27 185.00 P 24.18 24.19 23.86 23.48 +0.26 39 23 23 +21
30MAR27 187.50 P 24.86 24.86 24.86 24.48 -0.22 38 15 31 +15
30MAR27 190.00 P 26.99 26.99 26.84 26.25 +0.28 39 8 33 +2
30MAR27 192.50 P 0.00 0.00 0.00 27.68 +0.25 38 0 3 0
30MAR27 195.00 P 29.75 29.75 29.75 29.17 +0.27 39 15 49 +15
30MAR27 197.50 P 30.32 30.32 30.32 30.70 +0.01 39 15 45 +15
30MAR27 200.00 P 0.00 0.00 0.00 32.38 +0.50 39 0 21 0
30MAR27 205.00 P 0.00 0.00 0.00 35.71 +0.69 39 0 49 0
30MAR27 210.00 P 0.00 0.00 0.00 39.09 +0.72 39 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 42.63 +0.75 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 46.42 +0.92 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 50.17 +0.52 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 53.87 +0.83 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 57.82 +0.84 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 61.83 +0.84 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 65.70 +0.59 38 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 15.45 - 38 0 0 -
29JUN27 165.00 P 0.00 0.00 0.00 16.53 +0.29 38 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 17.63 +0.30 38 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 18.73 +0.30 38 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 19.95 +0.33 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.24 +0.33 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.53 +0.33 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 23.83 +0.36 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 25.13 +0.34 38 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 26.49 +0.37 39 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 27.94 +0.33 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 29.36 +0.25 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 30.81 +0.20 38 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 32.30 +0.19 38 0 1 0
29JUN27 197.50 P 0.00 0.00 0.00 33.82 +0.19 39 0 4 0
29JUN27 200.00 P 0.00 0.00 0.00 35.59 +0.39 39 0 6 0
29JUN27 205.00 P 0.00 0.00 0.00 38.78 +0.68 39 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 41.93 +0.58 38 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 45.38 +0.57 39 0 15 0
29JUN27 220.00 P 0.00 0.00 0.00 48.94 +0.60 39 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 52.82 +0.83 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 56.58 +0.65 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 60.43 +0.90 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 64.30 +0.85 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 68.31 +0.86 39 0 0 0
TOTAL PUT 2,206 32,875 +768
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$ 6.80
29JUN26 3.60 C 0.00 0.00 0.00 3.20 -0.10 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.10 -0.10 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.90 -0.10 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.80 -0.10 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.70 -0.10 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.50 -0.10 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.40 -0.10 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.30 -0.10 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.20 -0.10 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.10 -0.10 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.00 -0.10 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.90 -0.10 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.80 -0.10 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.55 -0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.30 -0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.05 -0.10 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 0.80 -0.10 0 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 0.56 -0.12 44 0 40 0
29JUN26 6.50 C 0.34 0.34 0.34 0.34 -0.10 44 10 17 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 -0.09 41 0 97 0
29JUN26 7.00 C 0.05 0.05 0.05 0.05 -0.06 38 11 43 -11
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.02 44 0 119 0
29JUN26 7.50 C 0.01 0.01 0.01 0.01 -0.01 51 12 824 -11
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 36 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 52 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 165 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 100 0 132 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 110 0 131 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 121 0 534 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 130 0 82 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 139 0 262 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 148 0 123 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 157 0 340 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 173 0 225 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 188 0 660 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 203 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 216 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 229 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 241 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 253 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 264 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 275 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 285 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 295 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 304 0 440 0
30JUL26 4.90 C 0.00 0.00 0.00 1.93 -0.10 59 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.84 -0.06 61 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.61 -0.08 61 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.39 -0.07 60 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.17 -0.07 57 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.95 -0.08 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.77 -0.09 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.61 -0.06 52 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.47 -0.05 51 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.36 -0.04 51 0 0 0
30JUL26 7.25 C 0.26 0.26 0.24 0.27 -0.03 51 27 72 +27
30JUL26 7.50 C 0.00 0.00 0.00 0.20 -0.02 51 0 97 0
30JUL26 7.75 C 0.11 0.11 0.11 0.14 -0.02 51 1 31 0
30JUL26 8.00 C 0.00 0.00 0.00 0.10 -0.02 51 0 80 0
30JUL26 8.25 C 0.00 0.00 0.00 0.07 -0.01 51 0 45 0
30JUL26 8.50 C 0.00 0.00 0.00 0.05 0.00 51 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 0.00 53 0 134 0
30JUL26 9.00 C 0.03 0.03 0.03 0.02 -0.01 50 4 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 -0.01 48 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 87 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
28AUG26 4.90 C 0.00 0.00 0.00 2.02 -0.09 67 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.93 -0.06 65 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.72 -0.08 64 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.51 -0.08 62 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.31 -0.05 59 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.11 -0.07 56 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.95 -0.04 56 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.81 -0.02 56 0 90 0
28AUG26 6.75 C 0.00 0.00 0.00 0.67 -0.04 55 0 135 0
28AUG26 7.00 C 0.00 0.00 0.00 0.56 -0.03 55 0 60 0
28AUG26 7.25 C 0.00 0.00 0.00 0.47 -0.02 55 0 152 0
28AUG26 7.50 C 0.00 0.00 0.00 0.39 -0.02 55 0 105 0
28AUG26 7.75 C 0.00 0.00 0.00 0.32 -0.02 55 0 75 0
28AUG26 8.00 C 0.24 0.24 0.24 0.26 -0.02 55 15 75 +15
28AUG26 8.25 C 0.00 0.00 0.00 0.21 -0.01 55 0 75 0
28AUG26 8.50 C 0.00 0.00 0.00 0.17 -0.01 55 0 45 0
28AUG26 8.75 C 0.10 0.10 0.10 0.14 -0.01 56 1 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.11 -0.01 55 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.09 0.00 56 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.07 -0.01 55 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.06 0.00 57 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.05 0.00 57 0 16 0
28AUG26 10.50 C 0.03 0.03 0.03 0.03 0.00 57 48 10 -48
28AUG26 11.00 C 0.00 0.00 0.00 0.02 0.00 57 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29SEP26 4.70 C 0.00 0.00 0.00 2.29 -0.08 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.20 -0.07 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.12 -0.07 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.04 -0.07 67 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.84 -0.07 66 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.64 -0.08 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.45 -0.09 61 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.28 -0.09 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.11 -0.06 58 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.97 -0.05 57 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.85 -0.05 57 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 0.75 -0.04 58 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 0.66 -0.03 58 0 16 0
29SEP26 7.50 C 0.00 0.00 0.00 0.57 -0.03 58 0 45 0
29SEP26 7.75 C 0.44 0.44 0.42 0.50 -0.03 58 29 29 +29
29SEP26 8.00 C 0.37 0.37 0.36 0.43 -0.03 58 45 47 +14
29SEP26 8.25 C 0.30 0.30 0.30 0.37 -0.03 58 1 19 0
29SEP26 8.50 C 0.00 0.00 0.00 0.32 -0.02 58 0 115 0
29SEP26 8.75 C 0.00 0.00 0.00 0.28 -0.02 59 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 -0.01 59 0 147 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 -0.01 59 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.01 59 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 -0.01 59 0 15 0
29SEP26 10.00 C 0.09 0.09 0.09 0.13 -0.01 59 30 314 +23
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.01 58 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 -0.01 59 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 0.00 59 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 60 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 60 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 59 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 2.37 -0.02 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.29 -0.03 61 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.22 -0.03 61 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.04 -0.05 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.87 -0.05 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.71 -0.04 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.56 -0.04 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.42 -0.06 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.30 -0.06 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.20 -0.04 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.10 -0.04 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.00 -0.05 58 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 0.92 -0.04 59 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.84 -0.04 59 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.77 -0.03 59 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 0.70 -0.03 59 0 43 0
30DEC26 8.50 C 0.00 0.00 0.00 0.64 -0.03 59 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 0.59 -0.02 59 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.54 -0.02 59 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.49 -0.02 59 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 -0.02 59 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 -0.02 59 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 -0.02 59 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 -0.01 59 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 -0.01 59 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 0.00 60 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 -0.01 59 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 -0.01 59 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 -0.01 59 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.01 59 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 0.00 60 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 0.00 61 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 0.00 61 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 0.00 61 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 61 0 109 0
30MAR27 4.90 C 0.00 0.00 0.00 2.44 -0.02 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.34 -0.06 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.20 -0.05 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.05 -0.06 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.91 -0.06 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.79 -0.05 58 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.67 -0.06 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.56 -0.05 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.46 -0.05 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.36 -0.05 58 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.27 -0.05 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.19 -0.04 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.11 -0.04 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.04 -0.04 59 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.97 -0.03 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.91 -0.03 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.85 -0.03 59 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.79 -0.03 59 0 17 0
30MAR27 9.25 C 0.00 0.00 0.00 0.74 -0.03 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.69 -0.03 59 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.65 -0.02 60 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.60 -0.03 59 0 74 0
30MAR27 10.50 C 0.00 0.00 0.00 0.53 -0.02 60 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.46 -0.02 59 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.41 -0.01 60 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.36 -0.01 60 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.31 -0.01 60 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 -0.01 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.24 -0.01 60 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 -0.01 60 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 0.00 60 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 0.00 60 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 0.00 60 0 47 0
29JUN27 4.90 C 0.00 0.00 0.00 2.53 -0.06 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.47 -0.06 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.33 -0.06 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.20 -0.06 56 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 2.08 -0.05 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.96 -0.05 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.85 -0.04 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.74 -0.05 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.65 -0.04 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.55 -0.04 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.47 -0.03 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.38 -0.04 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.31 -0.03 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.23 -0.03 58 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 1.16 -0.03 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.10 -0.02 58 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.04 -0.02 58 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.98 -0.02 58 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.93 -0.02 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.88 -0.01 58 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.83 -0.01 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.78 -0.02 58 0 61 0
29JUN27 10.50 C 0.00 0.00 0.00 0.70 -0.01 58 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.63 -0.01 58 0 45 0
TOTAL CALL 234 19,149 +38
29JUN26 3.60 P 0.03 0.03 0.03 0.01 0.00 260 1 2,545 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 250 0 356 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 240 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 222 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 213 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 204 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 195 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 186 0 41 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 178 0 163 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 169 0 164 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 161 0 26 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 153 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 145 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 137 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 612 0
29JUN26 5.75 P 0.01 0.01 0.01 0.01 0.00 82 9 509 +9
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 269 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 743 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 377 0
29JUN26 6.75 P 0.11 0.14 0.10 0.11 +0.01 42 95 614 0
29JUN26 7.00 P 0.26 0.26 0.26 0.26 +0.04 43 12 876 0
29JUN26 7.25 P 0.00 0.00 0.00 0.48 +0.08 51 0 200 0
29JUN26 7.50 P 0.00 0.00 0.00 0.70 +0.10 0 0 808 0
29JUN26 7.75 P 0.00 0.00 0.00 0.95 +0.10 0 0 454 0
29JUN26 8.00 P 1.25 1.25 1.18 1.21 +0.08 80 25 719 -25
29JUN26 8.25 P 1.48 1.48 1.48 1.46 +0.09 92 10 394 -10
29JUN26 8.50 P 0.00 0.00 0.00 1.71 +0.06 103 0 923 0
29JUN26 8.75 P 1.87 1.87 1.87 1.97 +0.10 128 2 294 -2
29JUN26 9.00 P 2.19 2.19 2.19 2.21 +0.05 124 2 197 -2
29JUN26 9.25 P 0.00 0.00 0.00 2.46 +0.09 134 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 2.72 +0.10 160 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 2.95 +0.09 0 0 41 0
29JUN26 10.00 P 0.00 0.00 0.00 3.20 +0.03 0 0 38 0
29JUN26 10.50 P 0.00 0.00 0.00 3.70 +0.09 0 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 4.22 +0.05 213 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 4.72 +0.11 229 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 5.20 +0.09 0 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 5.70 +0.06 0 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 6.20 +0.09 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.70 +0.06 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.20 +0.04 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.70 +0.09 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.20 +0.10 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.70 +0.09 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.20 +0.06 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
30JUL26 5.25 P 0.09 0.09 0.09 0.03 +0.01 55 100 100 +100
30JUL26 5.50 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.08 +0.01 52 0 215 0
30JUL26 6.00 P 0.00 0.00 0.00 0.14 +0.03 53 0 237 0
30JUL26 6.25 P 0.00 0.00 0.00 0.21 +0.03 53 0 339 0
30JUL26 6.50 P 0.32 0.34 0.30 0.30 +0.04 52 23 360 -1
30JUL26 6.75 P 0.00 0.00 0.00 0.42 +0.05 53 0 174 0
30JUL26 7.00 P 0.00 0.00 0.00 0.54 +0.03 51 0 725 0
30JUL26 7.25 P 0.00 0.00 0.00 0.71 +0.05 52 0 216 0
30JUL26 7.50 P 0.00 0.00 0.00 0.89 +0.09 52 0 460 0
30JUL26 7.75 P 1.10 1.10 1.10 1.08 +0.07 52 1 515 0
30JUL26 8.00 P 1.25 1.25 1.25 1.30 +0.06 54 5 401 +5
30JUL26 8.25 P 0.00 0.00 0.00 1.53 +0.07 56 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.76 +0.10 58 0 27 0
30JUL26 8.75 P 0.00 0.00 0.00 2.00 +0.07 60 0 45 0
30JUL26 9.00 P 2.20 2.20 2.20 2.25 +0.07 65 2 27 0
30JUL26 9.25 P 0.00 0.00 0.00 2.49 +0.07 67 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.74 +0.07 71 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 2.99 +0.09 75 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 3.24 +0.07 79 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 3.73 +0.09 83 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 4.23 +0.06 90 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.72 +0.09 92 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.22 +0.09 98 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.70 +0.06 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.20 +0.08 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.70 +0.06 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.21 +0.05 112 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.06 +0.02 58 0 0 0
28AUG26 5.00 P 0.17 0.17 0.16 0.07 +0.02 58 2,099 2,099 +2,032
28AUG26 5.25 P 0.20 0.22 0.20 0.10 +0.02 57 30 55 +30
28AUG26 5.50 P 0.24 0.24 0.24 0.15 +0.03 57 15 225 +15
28AUG26 5.75 P 0.29 0.29 0.29 0.21 +0.03 57 30 64 +30
28AUG26 6.00 P 0.35 0.35 0.35 0.29 +0.04 57 15 130 0
28AUG26 6.25 P 0.42 0.45 0.42 0.39 +0.05 58 40 100 +15
28AUG26 6.50 P 0.54 0.54 0.54 0.50 +0.06 58 20 121 0
28AUG26 6.75 P 0.00 0.00 0.00 0.62 +0.06 58 0 90 0
28AUG26 7.00 P 0.00 0.00 0.00 0.74 +0.04 56 0 132 0
28AUG26 7.25 P 0.00 0.00 0.00 0.89 +0.04 55 0 65 0
28AUG26 7.50 P 0.00 0.00 0.00 1.06 +0.06 56 0 186 0
28AUG26 7.75 P 1.22 1.22 1.22 1.24 +0.06 56 20 101 +20
28AUG26 8.00 P 0.00 0.00 0.00 1.42 +0.07 54 0 113 0
28AUG26 8.25 P 0.00 0.00 0.00 1.63 +0.07 56 0 68 0
28AUG26 8.50 P 0.00 0.00 0.00 1.85 +0.07 57 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 2.07 +0.07 57 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.30 +0.09 59 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.53 +0.07 59 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.77 +0.08 61 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 3.02 +0.09 64 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.26 +0.09 66 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.75 +0.08 70 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.25 +0.08 75 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.74 +0.09 78 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.24 +0.10 83 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.73 +0.08 84 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.22 +0.09 85 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.72 +0.08 89 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.21 +0.05 88 0 0 0
29SEP26 4.70 P 0.17 0.17 0.17 0.10 +0.01 61 2 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 +0.01 60 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 +0.02 60 0 0 0
29SEP26 5.00 P 0.28 0.28 0.28 0.15 +0.02 60 60 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.20 +0.02 60 0 580 0
29SEP26 5.50 P 0.00 0.00 0.00 0.27 +0.03 60 0 133 0
29SEP26 5.75 P 0.39 0.39 0.39 0.35 +0.03 60 30 216 +30
29SEP26 6.00 P 0.46 0.46 0.46 0.44 +0.03 60 15 288 +15
29SEP26 6.25 P 0.00 0.00 0.00 0.56 +0.05 61 0 371 0
29SEP26 6.50 P 0.66 0.67 0.65 0.68 +0.06 61 36 322 +22
29SEP26 6.75 P 0.75 0.75 0.75 0.81 +0.06 61 15 144 +15
29SEP26 7.00 P 0.00 0.00 0.00 0.95 +0.06 61 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 1.10 +0.06 61 0 43 0
29SEP26 7.50 P 0.00 0.00 0.00 1.24 +0.05 59 0 112 0
29SEP26 7.75 P 1.40 1.40 1.40 1.41 +0.08 59 10 102 +10
29SEP26 8.00 P 0.00 0.00 0.00 1.58 +0.03 58 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.77 +0.06 58 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.97 +0.08 58 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.18 +0.08 59 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.39 +0.08 59 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.61 +0.08 59 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.83 +0.08 59 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.07 +0.09 61 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 3.31 +0.09 63 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.78 +0.09 64 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.27 +0.09 67 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.76 +0.10 70 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.25 +0.09 72 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.74 +0.09 74 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.24 +0.10 78 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.73 +0.09 79 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.22 +0.06 79 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.72 +0.10 82 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.21 +0.10 81 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.71 +0.10 84 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.21 +0.07 87 0 0 0
30DEC26 4.80 P 0.45 0.45 0.45 0.28 +0.02 60 10 222 +10
30DEC26 4.90 P 0.00 0.00 0.00 0.31 +0.02 60 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 +0.03 61 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.42 +0.02 61 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 +0.03 61 0 79 0
30DEC26 5.75 P 0.00 0.00 0.00 0.62 +0.04 61 0 128 0
30DEC26 6.00 P 0.76 0.76 0.76 0.73 +0.04 61 6 232 +6
30DEC26 6.25 P 0.00 0.00 0.00 0.85 +0.04 61 0 98 0
30DEC26 6.50 P 0.00 0.00 0.00 0.99 +0.05 62 0 132 0
30DEC26 6.75 P 0.00 0.00 0.00 1.13 +0.06 62 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.28 +0.06 62 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.44 +0.06 62 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.60 +0.07 62 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.77 +0.06 62 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.95 +0.07 63 0 78 0
30DEC26 8.25 P 0.00 0.00 0.00 2.13 +0.07 63 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.31 +0.05 62 0 37 0
30DEC26 8.75 P 0.00 0.00 0.00 2.50 +0.05 62 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.69 +0.04 62 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.89 +0.03 62 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 3.09 +0.04 62 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 3.30 +0.03 62 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 3.52 +0.04 63 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.95 +0.06 62 0 57 0
30DEC26 11.00 P 4.51 4.51 4.51 4.41 +0.03 63 15 45 0
30DEC26 11.50 P 4.97 4.97 4.97 4.88 +0.04 65 15 29 +14
30DEC26 12.00 P 5.36 5.36 5.36 5.34 +0.07 65 9 30 0
30DEC26 12.50 P 0.00 0.00 0.00 5.81 +0.08 65 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.29 +0.08 66 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.77 +0.08 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.26 +0.08 68 0 0 0
30DEC26 14.50 P 7.83 7.83 7.83 7.76 +0.09 71 8 8 +8
30DEC26 15.00 P 0.00 0.00 0.00 8.23 +0.07 69 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.73 +0.09 71 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.22 +0.08 71 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.47 +0.02 61 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.51 +0.03 61 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 +0.03 61 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.71 +0.03 61 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.83 +0.04 62 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.95 +0.04 62 0 135 0
30MAR27 6.25 P 0.00 0.00 0.00 1.08 +0.05 62 0 34 0
30MAR27 6.50 P 0.00 0.00 0.00 1.22 +0.05 62 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.36 +0.05 62 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.52 +0.06 62 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.68 +0.06 62 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.84 +0.06 63 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 2.01 +0.06 63 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 2.19 +0.06 63 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.37 +0.06 63 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.56 +0.07 64 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.74 +0.06 63 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.93 +0.05 63 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.12 +0.05 63 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.32 +0.05 63 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.52 +0.04 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.72 +0.03 63 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.14 +0.03 63 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.57 +0.03 63 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.01 +0.04 63 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.48 +0.05 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.93 +0.05 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.39 +0.03 65 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.86 +0.05 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.35 +0.05 67 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.81 +0.08 66 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.29 +0.08 66 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.78 +0.09 68 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.59 +0.04 60 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.63 +0.04 60 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.74 +0.04 60 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.85 +0.05 60 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.97 +0.05 60 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 1.09 +0.05 60 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.23 +0.05 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.38 +0.06 61 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.52 +0.06 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.68 +0.07 61 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 1.84 +0.07 61 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.00 +0.07 61 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.17 +0.07 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.35 +0.07 61 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.53 +0.07 62 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.72 +0.08 62 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.91 +0.09 62 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.10 +0.08 62 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.30 +0.09 63 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.50 +0.09 63 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.70 +0.09 63 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.90 +0.08 63 0 20 0
29JUN27 10.50 P 0.00 0.00 0.00 4.31 +0.07 63 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.72 +0.05 63 0 27 0
TOTAL PUT 2,787 37,193 +2,346
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$ 34.78
29JUN26 25.00 C 0.00 0.00 0.00 9.87 +0.20 158 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.89 +0.22 148 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.83 +0.17 111 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.81 +0.14 87 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.79 +0.12 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.79 +0.12 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 3.79 +0.11 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 2.80 +0.10 33 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 1.85 +0.05 33 0 15 0
29JUN26 34.00 C 1.12 1.12 1.12 1.00 -0.05 31 15 39 -15
29JUN26 35.00 C 0.00 0.00 0.00 0.44 -0.08 32 0 350 0
29JUN26 36.00 C 0.00 0.00 0.00 0.15 -0.06 33 0 146 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 104 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 153 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 180 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 135 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 189 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 169 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 76 0 128 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 83 0 93 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 90 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 96 0 132 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 103 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 109 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 115 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 121 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 135 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 148 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 161 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 184 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.02 +0.27 62 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.04 +0.24 56 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.08 +0.28 52 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.15 +0.20 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.06 +0.07 38 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.21 +0.05 38 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.43 +0.03 38 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 2.74 -0.03 38 0 34 0
30JUL26 34.00 C 0.00 0.00 0.00 2.10 -0.07 37 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 1.59 -0.07 37 0 45 0
30JUL26 36.00 C 0.00 0.00 0.00 1.24 -0.01 39 0 75 0
30JUL26 37.00 C 0.00 0.00 0.00 0.88 -0.05 38 0 40 0
30JUL26 38.00 C 0.71 0.71 0.71 0.64 -0.03 39 15 107 -15
30JUL26 39.00 C 0.53 0.53 0.53 0.44 -0.03 38 15 60 +15
30JUL26 40.00 C 0.41 0.41 0.39 0.30 -0.03 38 19 94 +19
30JUL26 41.00 C 0.31 0.31 0.30 0.20 -0.02 38 75 60 +30
30JUL26 42.00 C 0.22 0.22 0.22 0.13 -0.02 38 15 99 +15
30JUL26 43.00 C 0.18 0.18 0.18 0.08 -0.02 38 30 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.04 0.00 40 0 113 0
30JUL26 46.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.01 38 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 50 0 6 0
30JUL26 55.00 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 0.01 0.00 59 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.17 +0.18 51 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.13 +0.06 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.35 +0.17 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.26 +0.07 39 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.44 +0.06 39 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.67 +0.05 39 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.97 +0.04 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.33 -0.04 39 0 51 0
28AUG26 34.00 C 2.92 2.92 2.92 2.72 -0.07 38 15 110 +15
28AUG26 35.00 C 2.40 2.40 2.32 2.24 -0.05 38 13 68 0
28AUG26 36.00 C 0.00 0.00 0.00 1.82 -0.04 38 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 1.47 -0.05 39 0 27 0
28AUG26 38.00 C 1.31 1.31 1.31 1.19 -0.03 39 15 26 -15
28AUG26 39.00 C 0.00 0.00 0.00 0.95 -0.02 39 0 45 0
28AUG26 40.00 C 0.84 0.84 0.79 0.74 -0.02 39 30 75 -30
28AUG26 41.00 C 0.69 0.70 0.67 0.57 -0.02 39 45 135 +30
28AUG26 42.00 C 0.57 0.57 0.57 0.44 -0.01 39 15 60 -15
28AUG26 43.00 C 0.48 0.48 0.46 0.33 -0.01 39 40 59 +15
28AUG26 44.00 C 0.38 0.38 0.38 0.25 -0.01 39 50 65 +18
28AUG26 45.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.08 0.00 39 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.06 0.00 40 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.02 0.00 40 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 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 9.32 +0.16 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.45 +0.18 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.65 +0.14 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.76 +0.06 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.96 +0.05 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.26 +0.04 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.61 +0.03 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.90 -0.10 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.38 -0.10 40 0 0 0
29SEP26 35.00 C 2.95 2.95 2.95 2.91 -0.09 40 8 8 +8
29SEP26 36.00 C 0.00 0.00 0.00 2.49 -0.09 40 0 45 0
29SEP26 37.00 C 0.00 0.00 0.00 2.13 -0.07 40 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.80 -0.02 40 0 29 0
29SEP26 39.00 C 0.00 0.00 0.00 1.52 -0.02 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.28 -0.01 41 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 1.07 -0.02 41 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.89 -0.02 41 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 0.78 +0.03 42 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 0.62 -0.01 41 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.51 -0.01 41 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.43 0.00 42 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.35 -0.02 41 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.29 -0.01 42 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.23 -0.02 41 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.19 -0.01 42 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.07 0.00 42 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 0.00 42 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 41 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 9.92 +0.22 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.12 +0.15 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.37 +0.10 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.63 +0.09 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.94 +0.08 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.30 +0.08 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.53 -0.09 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.00 +0.07 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.49 +0.07 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.04 +0.06 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.61 +0.05 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 3.24 +0.12 41 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.97 +0.05 42 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 2.65 +0.04 42 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 2.36 +0.04 42 0 45 0
30DEC26 41.00 C 2.25 2.25 2.25 2.08 +0.03 42 15 29 +14
30DEC26 42.00 C 0.00 0.00 0.00 1.86 +0.03 42 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.64 +0.03 41 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 1.45 +0.02 41 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 1.29 +0.03 41 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.09 -0.01 41 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 0.97 -0.01 41 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 0.86 0.00 41 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.74 -0.01 41 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 0.66 -0.01 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.49 +0.01 41 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.25 0.00 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 0.00 42 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.55 +0.13 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.81 +0.11 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.13 +0.12 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.48 +0.12 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.86 +0.13 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.29 +0.04 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.73 +0.04 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.24 +0.08 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.74 +0.06 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.26 +0.05 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.89 +0.09 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.48 +0.07 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.15 0.00 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.82 0.00 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.49 -0.01 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.22 -0.01 43 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 2.96 -0.01 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.69 -0.01 43 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 2.49 -0.01 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.28 -0.02 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.08 -0.01 43 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 1.91 -0.01 43 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.75 -0.02 43 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 1.60 -0.02 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.45 -0.02 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.17 -0.02 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.94 -0.01 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.74 -0.02 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.60 -0.01 43 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.47 -0.01 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.13 +0.09 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.46 +0.08 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.82 +0.07 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.20 +0.07 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.64 +0.06 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.08 +0.06 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.57 +0.06 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.06 +0.05 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.59 +0.04 44 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 6.15 +0.01 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.74 0.00 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.35 +0.01 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 4.99 0.00 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.64 -0.03 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.34 0.00 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.05 +0.01 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.78 0.00 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.53 +0.01 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.29 +0.02 43 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 3.06 +0.01 43 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.87 +0.02 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.67 +0.02 43 0 0 0
TOTAL CALL 430 6,312 +89
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 45 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 -0.07 34 0 105 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 -0.14 34 0 97 0
29JUN26 35.00 P 0.65 0.65 0.65 0.67 -0.15 34 14 75 +6
29JUN26 36.00 P 0.00 0.00 0.00 1.36 -0.17 33 0 180 0
29JUN26 37.00 P 0.00 0.00 0.00 2.25 -0.14 34 0 233 0
29JUN26 38.00 P 0.00 0.00 0.00 3.22 -0.13 0 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 4.22 -0.12 0 0 53 -85
29JUN26 40.00 P 0.00 0.00 0.00 5.22 -0.12 0 0 65 -71
29JUN26 41.00 P 0.00 0.00 0.00 6.22 -0.12 0 0 90 0
29JUN26 42.00 P 0.00 0.00 0.00 7.22 -0.14 0 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 8.22 -0.14 0 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 9.22 -0.14 0 0 105 0
29JUN26 45.00 P 0.00 0.00 0.00 10.22 -0.14 0 0 32 0
29JUN26 46.00 P 0.00 0.00 0.00 11.22 -0.13 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.22 -0.13 0 0 13 0
29JUN26 48.00 P 0.00 0.00 0.00 13.22 -0.14 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.22 -0.22 0 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 15.22 -0.22 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.72 -0.14 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.22 -0.14 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.72 -0.19 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.22 -0.13 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.72 -0.14 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.22 -0.14 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 32.72 -0.13 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.22 -0.14 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.72 -0.21 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 18 0
30JUL26 30.00 P 0.27 0.27 0.27 0.20 -0.06 38 15 50 0
30JUL26 31.00 P 0.00 0.00 0.00 0.36 -0.07 38 0 5 0
30JUL26 32.00 P 0.00 0.00 0.00 0.58 -0.09 38 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.89 -0.10 39 0 105 0
30JUL26 34.00 P 0.00 0.00 0.00 1.30 -0.10 39 0 45 0
30JUL26 35.00 P 1.71 1.71 1.71 1.78 -0.09 39 9 48 +9
30JUL26 36.00 P 0.00 0.00 0.00 2.38 -0.13 39 0 104 0
30JUL26 37.00 P 0.00 0.00 0.00 3.04 -0.10 39 0 150 0
30JUL26 38.00 P 0.00 0.00 0.00 3.75 -0.15 38 0 120 0
30JUL26 39.00 P 0.00 0.00 0.00 4.56 -0.15 38 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 5.43 -0.15 38 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 6.27 -0.34 33 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 7.28 -0.14 38 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 8.24 -0.14 37 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 9.26 -0.14 43 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 10.22 -0.20 0 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 11.22 -0.23 0 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 12.22 -0.22 0 0 0 -8
30JUL26 48.00 P 0.00 0.00 0.00 13.22 -0.24 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 14.22 -0.22 0 0 0 -2
30JUL26 50.00 P 0.00 0.00 0.00 15.22 -0.22 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 17.72 -0.23 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 20.22 -0.21 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 22.72 -0.21 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 25.22 -0.21 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 27.72 -0.24 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.22 -0.03 39 0 0 0
28AUG26 29.00 P 0.43 0.43 0.43 0.35 -0.04 39 15 15 +15
28AUG26 30.00 P 0.00 0.00 0.00 0.53 -0.05 39 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.77 -0.06 39 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 1.07 -0.08 39 0 4 0
28AUG26 33.00 P 0.00 0.00 0.00 1.44 -0.07 39 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 1.86 -0.06 39 0 143 0
28AUG26 35.00 P 0.00 0.00 0.00 2.36 -0.06 39 0 49 0
28AUG26 36.00 P 2.82 2.84 2.82 2.96 -0.06 40 12 86 -12
28AUG26 37.00 P 0.00 0.00 0.00 3.64 -0.01 40 0 164 0
28AUG26 38.00 P 0.00 0.00 0.00 4.24 -0.12 39 0 129 0
28AUG26 39.00 P 0.00 0.00 0.00 4.99 -0.13 39 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 5.78 -0.14 39 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 6.69 -0.21 40 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 7.47 -0.31 38 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 8.44 -0.19 40 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 9.27 -0.31 35 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.25 -0.27 36 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.25 -0.20 39 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.23 -0.21 39 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.23 -0.23 41 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 14.22 -0.22 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 15.22 -0.25 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 17.72 -0.25 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 20.22 -0.21 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 22.72 -0.21 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.37 -0.04 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.53 -0.05 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.73 -0.06 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.98 -0.08 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.26 -0.06 41 0 16 0
29SEP26 32.00 P 1.47 1.47 1.47 1.58 -0.07 41 15 15 0
29SEP26 33.00 P 1.83 1.83 1.83 1.97 -0.07 41 15 25 0
29SEP26 34.00 P 2.36 2.36 2.36 2.42 -0.16 41 11 42 +11
29SEP26 35.00 P 2.84 2.85 2.84 3.07 -0.04 43 30 30 +22
29SEP26 36.00 P 0.00 0.00 0.00 3.51 -0.16 41 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 4.28 -0.02 43 0 41 0
29SEP26 38.00 P 0.00 0.00 0.00 4.83 -0.13 41 0 10 0
29SEP26 39.00 P 0.00 0.00 0.00 5.55 -0.04 41 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 6.28 -0.09 41 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 7.08 -0.10 41 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 7.89 -0.10 41 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 8.78 -0.14 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.67 -0.12 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.47 -0.21 40 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 11.37 -0.23 39 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 12.33 -0.20 40 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 13.35 -0.11 43 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 14.28 -0.16 41 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 15.25 -0.22 41 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.72 -0.25 0 0 0 -19
29SEP26 55.00 P 0.00 0.00 0.00 20.22 -0.21 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.72 -0.21 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.22 -0.21 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.72 -0.24 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.22 -0.14 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.72 -0.13 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.22 -0.14 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.72 -0.21 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.80 -0.02 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.01 -0.03 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.29 -0.03 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.60 -0.03 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.95 -0.03 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.35 -0.04 42 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.78 -0.04 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.25 -0.06 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.74 -0.06 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.24 -0.07 41 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 4.80 -0.09 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.47 -0.04 41 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 6.03 -0.13 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.72 -0.15 41 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 7.45 -0.14 41 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 8.20 -0.14 41 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 8.99 -0.12 41 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 9.79 -0.11 41 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 10.59 -0.12 41 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 11.41 -0.13 41 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 12.25 -0.14 41 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 13.12 -0.13 41 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 13.99 -0.12 41 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 14.88 -0.21 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.78 -0.21 41 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 18.05 -0.26 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.42 -0.24 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.82 -0.18 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.23 -0.27 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.72 -0.24 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.22 -0.19 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.72 -0.16 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.22 -0.16 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.72 -0.21 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.41 -0.06 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.70 -0.06 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.04 -0.06 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.38 -0.05 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.74 -0.14 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.13 -0.18 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.56 -0.19 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 4.02 -0.21 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 4.61 -0.14 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.08 -0.16 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.66 -0.22 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.36 +0.06 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.83 -0.12 41 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 7.49 -0.10 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.19 -0.09 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.91 -0.10 41 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 9.66 -0.09 41 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.42 -0.10 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.19 -0.15 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.98 -0.10 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.79 -0.15 41 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.60 -0.22 40 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 14.44 -0.22 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.29 -0.23 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.15 -0.23 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.36 -0.24 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.65 -0.23 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.99 -0.21 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.36 -0.22 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.77 -0.20 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.87 -0.04 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.21 -0.04 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.58 -0.04 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.94 -0.08 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.33 -0.05 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.74 -0.08 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.18 -0.06 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.66 -0.06 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.16 -0.07 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 5.70 -0.07 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 6.30 -0.04 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 6.91 -0.04 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.55 -0.04 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.21 -0.04 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.81 -0.18 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.52 -0.17 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.24 -0.19 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.99 -0.18 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.74 -0.19 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.51 -0.19 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.29 -0.20 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.10 -0.21 41 0 0 0
TOTAL PUT 136 4,883 -134
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$ 52.85
26JUN26 39.00 C 0.00 0.00 0.00 13.85 - 0 0 0 -
26JUN26 40.00 C 0.00 0.00 0.00 12.85 -0.76 0 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 11.85 -0.76 0 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 10.85 -0.76 0 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 9.85 -0.76 0 0 0 0
26JUN26 44.00 C 0.00 0.00 0.00 8.86 -0.75 90 0 0 0
26JUN26 45.00 C 0.00 0.00 0.00 7.89 -0.72 108 0 0 0
26JUN26 46.00 C 0.00 0.00 0.00 6.86 -0.75 69 0 0 0
26JUN26 47.00 C 0.00 0.00 0.00 5.86 -0.76 59 0 0 0
26JUN26 48.00 C 0.00 0.00 0.00 4.86 -0.76 49 0 0 0
26JUN26 49.00 C 0.00 0.00 0.00 3.87 -0.76 49 0 0 0
26JUN26 50.00 C 2.65 3.00 2.50 3.01 -0.60 65 55 26 +12
26JUN26 52.50 C 1.45 1.50 0.60 0.78 -0.60 37 40 57 -3
26JUN26 55.00 C 0.22 0.22 0.07 0.13 -0.24 48 146 753 +105
26JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.07 60 0 476 0
26JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.03 73 0 103 0
26JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 72 0
26JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.86 -0.94 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.86 -0.94 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.86 -0.94 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.86 -0.91 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.86 -0.88 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.86 -0.79 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 16.88 -0.89 134 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.86 -0.89 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.85 -0.90 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.91 -0.78 124 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.85 -0.90 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.85 -0.90 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.85 -0.92 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.87 -0.88 64 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 8.87 -0.88 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.89 -0.73 64 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.87 -0.75 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.88 -0.75 45 0 9 0
29JUN26 48.00 C 0.00 0.00 0.00 4.89 -0.74 41 0 0 0
29JUN26 49.00 C 3.47 3.63 3.47 3.91 -0.74 38 90 90 +90
29JUN26 50.00 C 2.55 2.87 2.55 3.01 -0.63 40 153 1,157 +57
29JUN26 52.50 C 0.81 0.96 0.71 0.94 -0.54 30 273 1,770 -55
29JUN26 55.00 C 0.14 0.15 0.12 0.19 -0.26 34 1,137 2,734 -334
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.09 40 0 2,856 0
29JUN26 60.00 C 0.03 0.03 0.02 0.01 -0.04 46 60 11,637 -20
29JUN26 62.50 C 0.02 0.02 0.02 0.01 -0.01 58 6 17,595 -6
29JUN26 65.00 C 0.01 0.01 0.01 0.01 0.00 70 20 22,356 -20
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 5,039 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15,572 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 4,487 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 9,250 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 121 0 8,219 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 130 0 4,530 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 138 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 146 0 5,340 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 154 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 162 0 952 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 169 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 176 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 183 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 190 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 196 0 262 0
03JUL26 39.00 C 0.00 0.00 0.00 13.91 - 89 0 0 -
03JUL26 40.00 C 0.00 0.00 0.00 12.88 -0.88 60 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 11.88 -0.89 53 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 10.88 -0.89 46 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 9.89 -0.86 54 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 8.89 -0.87 48 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 7.90 -0.74 47 0 0 0
03JUL26 46.00 C 0.00 0.00 0.00 6.92 -0.73 46 0 0 0
03JUL26 47.00 C 0.00 0.00 0.00 5.94 -0.72 43 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 4.98 -0.71 41 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 4.04 -0.69 38 0 0 0
03JUL26 50.00 C 2.75 3.01 2.75 3.24 -0.51 41 60 90 0
03JUL26 52.50 C 1.02 1.18 0.99 1.26 -0.46 31 474 384 +351
03JUL26 55.00 C 0.32 0.34 0.32 0.35 -0.28 32 4 127 +2
03JUL26 57.50 C 0.00 0.00 0.00 0.09 -0.11 35 0 20 0
03JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.05 37 0 9 0
03JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 22.88 -0.96 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 21.99 -0.86 78 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 21.00 -0.85 76 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 19.99 -0.87 69 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 19.01 -0.85 68 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 18.03 -0.83 67 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 16.88 -1.02 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 15.96 -0.91 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 14.93 -0.95 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.99 -0.89 44 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 12.95 -0.93 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 11.99 -0.91 37 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 11.01 -0.97 36 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 10.04 -0.97 36 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 9.08 -0.92 35 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 8.14 -0.89 35 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 7.21 -0.64 34 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 6.50 -0.42 38 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 5.41 -0.55 31 0 0 0
30JUL26 49.00 C 4.20 4.35 4.20 4.70 -0.47 33 60 61 +60
30JUL26 50.00 C 4.54 4.54 3.61 3.80 -0.59 30 122 218 -17
30JUL26 52.50 C 2.40 2.40 2.04 2.22 -0.43 29 541 2,855 +541
30JUL26 55.00 C 1.48 1.48 1.06 1.14 -0.31 29 542 2,923 +509
30JUL26 57.50 C 0.71 0.71 0.50 0.58 -0.17 30 154 1,964 +56
30JUL26 60.00 C 0.33 0.33 0.26 0.27 -0.12 31 69 12,527 +16
30JUL26 62.50 C 0.18 0.18 0.18 0.11 -0.09 31 34 10,074 +4
30JUL26 65.00 C 0.00 0.00 0.00 0.05 -0.05 32 0 4,976 0
30JUL26 67.50 C 0.09 0.09 0.09 0.02 -0.03 32 10 2,755 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 2,692 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,659 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 918 0
30JUL26 77.50 C 0.04 0.04 0.04 0.01 0.00 45 6 641 -6
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 474 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 556 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 491 0
28AUG26 30.00 C 0.00 0.00 0.00 22.88 -0.96 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 21.99 -0.86 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 21.01 -0.84 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 20.00 -0.86 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 19.01 -0.85 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 18.10 -0.76 49 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 17.02 -0.88 0 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 15.97 -0.95 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 15.09 -0.79 38 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 14.13 -0.89 38 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 13.15 -0.98 37 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 12.19 -0.90 36 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 11.23 -0.94 35 0 8 0
28AUG26 43.00 C 0.00 0.00 0.00 10.29 -0.85 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.32 -0.86 32 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 8.43 -0.89 32 0 10 0
28AUG26 46.00 C 0.00 0.00 0.00 7.56 -0.64 31 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 6.72 -0.62 31 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 5.93 -0.59 31 0 179 0
28AUG26 49.00 C 0.00 0.00 0.00 5.17 -0.58 30 0 0 0
28AUG26 50.00 C 4.51 4.51 4.51 4.46 -0.50 30 30 120 0
28AUG26 52.50 C 0.00 0.00 0.00 3.01 -0.39 30 0 1,492 0
28AUG26 55.00 C 2.27 2.27 1.68 1.91 -0.25 30 142 1,975 -1
28AUG26 57.50 C 1.36 1.36 1.06 1.20 -0.20 31 155 1,478 +155
28AUG26 60.00 C 0.86 0.86 0.67 0.73 -0.15 31 496 2,808 +184
28AUG26 62.50 C 0.45 0.46 0.45 0.43 -0.12 32 32 1,744 +32
28AUG26 65.00 C 0.00 0.00 0.00 0.25 -0.08 32 0 5,928 0
28AUG26 67.50 C 0.00 0.00 0.00 0.14 -0.06 32 0 765 0
28AUG26 70.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 1,277 0
28AUG26 72.50 C 0.00 0.00 0.00 0.05 -0.03 34 0 982 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 411 0
28AUG26 77.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 23.02 -0.95 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.99 -0.99 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.01 -0.98 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.04 -0.95 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.02 -0.98 0 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 18.10 -0.91 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.10 -0.88 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.25 -0.77 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.28 -0.81 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.13 -1.03 32 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 13.17 -1.03 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.22 -0.87 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.27 -1.01 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.52 -0.81 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.43 -0.89 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.56 -0.76 31 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 7.71 -0.66 30 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 6.90 -0.64 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.13 -0.62 30 0 0 0
29SEP26 49.00 C 5.13 5.13 5.13 5.41 -0.59 30 30 30 +30
29SEP26 50.00 C 4.47 4.73 4.47 4.78 -0.55 30 112 1,005 +112
29SEP26 52.50 C 3.12 3.35 3.12 3.36 -0.43 30 92 3,650 +32
29SEP26 55.00 C 2.30 2.30 2.30 2.25 -0.37 30 150 5,252 +150
29SEP26 57.50 C 1.49 1.49 1.49 1.47 -0.28 30 30 4,322 +30
29SEP26 60.00 C 1.03 1.03 1.03 0.92 -0.23 30 20 16,647 0
29SEP26 62.50 C 0.74 0.74 0.74 0.56 -0.18 30 68 12,863 0
29SEP26 65.00 C 0.51 0.51 0.51 0.34 -0.13 30 2 13,217 0
29SEP26 67.50 C 0.00 0.00 0.00 0.20 -0.10 30 0 9,322 0
29SEP26 70.00 C 0.31 0.31 0.31 0.12 -0.07 30 90 8,438 -30
29SEP26 72.50 C 0.00 0.00 0.00 0.07 -0.05 31 0 5,218 0
29SEP26 75.00 C 0.18 0.18 0.18 0.04 -0.04 31 2 4,387 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 2,880 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 857 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 23.03 -0.95 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.04 -0.95 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.04 -0.95 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.06 -0.94 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.07 -0.94 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.10 -0.93 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.10 -0.98 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.25 -0.79 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.28 -0.89 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.31 -0.91 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.45 -0.84 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.46 -0.95 32 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 11.59 -0.90 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.75 -0.87 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.81 -0.99 30 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 9.03 -0.93 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.28 -0.62 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.56 -0.63 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.89 -0.59 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.25 -0.59 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.81 -0.53 30 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 4.48 -0.49 30 0 548 0
30DEC26 55.00 C 3.77 3.77 3.77 3.46 -0.37 30 2 1,525 0
30DEC26 57.50 C 0.00 0.00 0.00 2.65 -0.32 30 0 6,619 0
30DEC26 60.00 C 2.06 2.06 2.06 2.02 -0.26 30 6 10,323 -6
30DEC26 62.50 C 1.59 1.59 1.59 1.53 -0.21 30 170 9,937 -170
30DEC26 65.00 C 1.26 1.26 1.26 1.15 -0.19 31 10 7,429 0
30DEC26 67.50 C 0.92 0.94 0.92 0.86 -0.17 31 32 9,669 0
30DEC26 70.00 C 0.78 0.78 0.78 0.66 -0.13 31 6 4,114 0
30DEC26 72.50 C 0.61 0.66 0.61 0.50 -0.09 31 528 3,697 +528
30DEC26 75.00 C 0.54 0.54 0.54 0.37 -0.09 32 4 4,439 0
30DEC26 77.50 C 0.00 0.00 0.00 0.28 -0.08 32 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.22 -0.05 32 0 1,133 0
30DEC26 82.50 C 0.00 0.00 0.00 0.16 -0.05 32 0 680 0
30DEC26 85.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 -0.03 33 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 288 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 502 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 409 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 326 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 406 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 23.04 -0.94 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.05 -0.94 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.08 -0.91 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 20.07 -0.95 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 19.15 -0.94 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.31 -0.86 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.41 -0.83 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.51 -0.87 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.64 -0.79 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.77 -0.79 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.93 -0.75 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.07 -0.75 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.24 -0.74 32 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.45 -0.72 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.68 -0.71 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.67 -0.97 29 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 9.00 -0.94 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.36 -0.62 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.76 -0.60 29 0 5 0
30MAR27 49.00 C 7.25 7.26 7.25 7.17 -0.59 29 60 63 +60
30MAR27 50.00 C 6.70 6.74 6.70 6.83 -0.45 30 90 1,477 +90
30MAR27 52.50 C 0.00 0.00 0.00 5.58 -0.49 30 0 391 0
30MAR27 55.00 C 0.00 0.00 0.00 4.50 -0.43 29 0 142 0
30MAR27 57.50 C 0.00 0.00 0.00 3.62 -0.38 30 0 1,693 0
30MAR27 60.00 C 2.96 2.97 2.96 2.90 -0.31 29 33 18,535 +33
30MAR27 62.50 C 2.50 2.50 2.50 2.32 -0.24 30 1 332 0
30MAR27 65.00 C 1.97 1.98 1.97 1.85 -0.16 30 300 2,584 -100
30MAR27 67.50 C 0.00 0.00 0.00 1.45 -0.13 30 0 353 0
30MAR27 70.00 C 1.42 1.42 1.42 1.15 -0.09 30 2 2,552 0
30MAR27 72.50 C 1.10 1.10 1.10 0.91 -0.05 30 3 4,105 +3
30MAR27 75.00 C 0.00 0.00 0.00 0.71 -0.03 30 0 1,760 0
30MAR27 77.50 C 0.00 0.00 0.00 0.57 -0.01 30 0 3,101 0
30MAR27 80.00 C 0.00 0.00 0.00 0.44 0.00 30 0 1,299 0
30MAR27 82.50 C 0.00 0.00 0.00 0.35 +0.01 30 0 2,125 0
30MAR27 85.00 C 0.00 0.00 0.00 0.27 +0.01 30 0 661 0
30MAR27 87.50 C 0.00 0.00 0.00 0.22 +0.03 31 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 668 0
30MAR27 92.50 C 0.00 0.00 0.00 0.14 +0.03 31 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 175 0
30MAR27 97.50 C 0.00 0.00 0.00 0.09 +0.03 31 0 375 0
29JUN27 39.00 C 0.00 0.00 0.00 15.25 - 33 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 14.43 -0.75 33 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.67 -0.69 32 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 12.75 -0.82 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.03 -0.77 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.26 -0.79 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.63 -0.68 30 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 9.94 -0.65 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.31 -0.62 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.80 -0.63 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.26 -0.59 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.55 -0.53 29 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 6.45 -0.42 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.40 -0.43 29 0 19 0
29JUN27 57.50 C 0.00 0.00 0.00 4.59 -0.35 30 0 49 0
29JUN27 60.00 C 0.00 0.00 0.00 3.89 -0.25 30 0 52 0
29JUN27 62.50 C 3.15 3.15 3.15 3.27 -0.20 30 4 69 +4
29JUN27 65.00 C 2.64 2.64 2.64 2.78 -0.16 30 1 334 +1
29JUN27 67.50 C 0.00 0.00 0.00 2.34 -0.15 31 0 248 0
29JUN27 70.00 C 0.00 0.00 0.00 1.99 -0.14 31 0 8,157 0
29JUN27 72.50 C 0.00 0.00 0.00 1.68 -0.08 31 0 54 0
29JUN27 75.00 C 0.00 0.00 0.00 1.44 -0.02 32 0 44 0
29JUN27 77.50 C 0.00 0.00 0.00 1.24 +0.04 32 0 14 0
29JUN27 80.00 C 0.00 0.00 0.00 1.10 +0.11 32 0 30 0
29JUN27 82.50 C 0.95 0.95 0.95 0.93 +0.11 33 200 213 +195
29JUN27 85.00 C 0.84 0.84 0.84 0.81 +0.16 33 2 247 0
29JUN27 87.50 C 0.00 0.00 0.00 0.68 +0.13 33 0 217 0
29JUN27 90.00 C 0.68 0.68 0.68 0.59 +0.14 33 2 80 0
TOTAL CALL 6,963 406,626 +2,674
26JUN26 39.00 P 0.00 0.00 0.00 0.01 - 162 0 0 -
26JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26JUN26 48.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
26JUN26 49.00 P 0.00 0.00 0.00 0.03 0.00 56 0 6 0
26JUN26 50.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 60 0
26JUN26 52.50 P 0.58 0.60 0.41 0.41 +0.10 36 53 356 -11
26JUN26 55.00 P 2.12 2.12 2.12 2.23 +0.51 42 11 368 +11
26JUN26 57.50 P 4.55 5.05 4.55 4.68 +0.69 63 98 75 +29
26JUN26 60.00 P 0.00 0.00 0.00 7.17 +0.66 83 0 30 0
26JUN26 62.50 P 0.00 0.00 0.00 9.67 +0.66 105 0 0 -12
26JUN26 65.00 P 0.00 0.00 0.00 12.17 +0.66 126 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 14.67 +0.66 145 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 17.16 +0.65 153 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 19.65 +0.64 0 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 22.16 +0.66 186 0 0 0
26JUN26 77.50 P 0.00 0.00 0.00 24.66 +0.66 201 0 0 0
26JUN26 80.00 P 0.00 0.00 0.00 27.15 +0.65 0 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 29.66 +0.66 231 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 32.16 +0.66 244 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 34.66 +0.66 257 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 154 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 145 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 136 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 119 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 111 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 103 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 95 0 529 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3,645 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4,927 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.02 +0.01 41 0 3,457 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 2,112 0
29JUN26 50.00 P 0.11 0.11 0.11 0.08 +0.02 34 55 30,872 +55
29JUN26 52.50 P 0.29 0.77 0.29 0.56 +0.17 29 415 7,123 +41
29JUN26 55.00 P 1.55 2.60 1.55 2.26 +0.47 30 677 16,119 -62
29JUN26 57.50 P 4.67 5.11 4.60 4.70 +0.62 44 585 14,914 -172
29JUN26 60.00 P 7.50 7.50 7.26 7.17 +0.55 54 86 15,391 -829
29JUN26 62.50 P 9.70 9.70 9.70 9.67 +0.64 68 10 7,453 -488
29JUN26 65.00 P 0.00 0.00 0.00 12.17 +0.66 82 0 5,282 0
29JUN26 67.50 P 0.00 0.00 0.00 14.67 +0.66 95 0 180 0
29JUN26 70.00 P 0.00 0.00 0.00 17.16 +0.65 101 0 256 0
29JUN26 72.50 P 0.00 0.00 0.00 19.65 +0.64 0 0 292 0
29JUN26 75.00 P 0.00 0.00 0.00 22.18 +0.68 134 0 30 0
29JUN26 77.50 P 0.00 0.00 0.00 24.67 +0.67 139 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 27.19 +0.69 160 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.67 +0.67 159 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 32.18 +0.68 174 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 34.66 +0.66 168 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 37.15 +0.75 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 39.65 +0.75 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 42.15 +0.75 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 44.65 +0.75 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 47.15 +0.75 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 49.65 +0.75 0 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
03JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 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 0.02 +0.01 47 0 0 0
03JUL26 46.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
03JUL26 47.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 0 0
03JUL26 48.00 P 0.07 0.07 0.07 0.09 +0.04 40 20 20 0
03JUL26 49.00 P 0.00 0.00 0.00 0.15 +0.05 38 0 45 0
03JUL26 50.00 P 0.25 0.25 0.25 0.25 +0.08 36 10 100 +10
03JUL26 52.50 P 1.02 1.02 0.81 0.81 +0.18 29 199 225 +26
03JUL26 55.00 P 2.67 2.67 2.67 2.41 +0.45 30 20 219 0
03JUL26 57.50 P 5.08 5.08 4.61 4.72 +0.64 35 338 388 +308
03JUL26 60.00 P 0.00 0.00 0.00 7.17 +0.55 42 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 9.67 +0.64 53 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 12.17 +0.66 63 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 14.67 +0.66 73 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 17.16 +0.65 78 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 19.65 +0.64 0 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 22.18 +0.68 102 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 24.67 +0.67 107 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 27.19 +0.69 121 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 29.67 +0.67 122 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 32.18 +0.68 133 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 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 47 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.05 +0.03 37 0 30 0
30JUL26 43.00 P 0.08 0.08 0.08 0.08 +0.05 37 100 208 +100
30JUL26 44.00 P 0.00 0.00 0.00 0.10 +0.06 35 0 437 0
30JUL26 45.00 P 0.00 0.00 0.00 0.16 +0.09 34 0 850 0
30JUL26 46.00 P 0.00 0.00 0.00 0.23 +0.11 34 0 1,305 0
30JUL26 47.00 P 0.33 0.34 0.33 0.32 +0.12 33 31 2,105 +31
30JUL26 48.00 P 0.40 0.42 0.40 0.45 +0.14 32 36 1,083 +6
30JUL26 49.00 P 0.59 0.59 0.58 0.62 +0.16 31 50 1,815 +48
30JUL26 50.00 P 0.85 0.90 0.79 0.83 +0.16 30 125 1,505 +82
30JUL26 52.50 P 1.43 1.84 1.43 1.67 +0.23 28 605 5,647 +185
30JUL26 55.00 P 2.80 3.37 2.80 3.18 +0.44 29 83 10,360 -4
30JUL26 57.50 P 5.30 5.36 5.14 4.96 +0.41 27 142 11,022 -43
30JUL26 60.00 P 6.70 7.30 6.70 7.30 +0.68 30 17 8,335 -14
30JUL26 62.50 P 0.00 0.00 0.00 9.68 +0.65 31 0 1,153 0
30JUL26 65.00 P 12.28 12.28 12.28 12.17 +0.64 36 2 470 -2,568
30JUL26 67.50 P 0.00 0.00 0.00 14.67 +0.66 41 0 34 0
30JUL26 70.00 P 0.00 0.00 0.00 17.16 +0.65 44 0 90 -473
30JUL26 72.50 P 0.00 0.00 0.00 19.65 +0.64 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 22.18 +0.68 57 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 24.67 +0.67 60 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 27.19 +0.69 67 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 29.67 +0.67 68 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 32.18 +0.68 73 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 34.66 +0.66 73 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 37.15 +0.75 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 39.65 +0.75 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 42.15 +0.75 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 48 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.09 +0.04 33 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.13 +0.05 33 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.18 +0.05 32 0 56 0
28AUG26 44.00 P 0.00 0.00 0.00 0.26 +0.07 32 0 38 0
28AUG26 45.00 P 0.40 0.40 0.38 0.36 +0.09 32 21 82 +21
28AUG26 46.00 P 0.00 0.00 0.00 0.48 +0.10 31 0 261 0
28AUG26 47.00 P 0.00 0.00 0.00 0.63 +0.11 31 0 860 0
28AUG26 48.00 P 0.83 0.87 0.83 0.82 +0.12 30 60 1,140 +21
28AUG26 49.00 P 1.09 1.09 1.05 1.05 +0.13 30 105 1,182 0
28AUG26 50.00 P 1.08 1.36 1.08 1.34 +0.16 30 98 2,111 -76
28AUG26 52.50 P 2.02 2.50 2.02 2.30 +0.24 29 121 3,876 +31
28AUG26 55.00 P 3.94 3.94 3.75 3.76 +0.40 29 126 13,600 +66
28AUG26 57.50 P 5.35 5.72 5.35 5.54 +0.48 29 176 5,435 +91
28AUG26 60.00 P 0.00 0.00 0.00 7.64 +0.60 31 0 2,612 0
28AUG26 62.50 P 9.97 9.97 9.97 9.87 +0.75 31 2 1,861 +2
28AUG26 65.00 P 12.23 12.30 12.16 12.20 +0.67 31 240 1,935 -180
28AUG26 67.50 P 0.00 0.00 0.00 14.74 +0.70 37 0 90 -119
28AUG26 70.00 P 0.00 0.00 0.00 17.24 +0.73 41 0 260 0
28AUG26 72.50 P 0.00 0.00 0.00 19.74 +0.73 45 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 22.24 +0.74 49 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 24.74 +0.74 53 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 27.24 +0.74 56 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 29.74 +0.74 60 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 32.24 +0.74 63 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 34.74 +0.74 66 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 37.24 +0.78 69 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 39.73 +0.80 71 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 42.23 +0.80 74 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.09 +0.02 32 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 0.13 +0.03 32 0 3,057 0
29SEP26 40.00 P 0.27 0.27 0.27 0.18 +0.04 32 1 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.25 +0.05 32 0 1,375 0
29SEP26 42.00 P 0.00 0.00 0.00 0.34 +0.06 31 0 1,754 0
29SEP26 43.00 P 0.00 0.00 0.00 0.46 +0.08 31 0 2,219 0
29SEP26 44.00 P 0.00 0.00 0.00 0.59 +0.08 31 0 1,084 0
29SEP26 45.00 P 0.63 0.76 0.63 0.74 +0.08 30 171 5,337 -171
29SEP26 46.00 P 0.98 0.98 0.98 0.94 +0.09 30 30 1,881 -30
29SEP26 47.00 P 1.22 1.22 1.22 1.17 +0.12 30 30 2,087 0
29SEP26 48.00 P 1.28 1.42 1.28 1.45 +0.16 29 66 3,713 -36
29SEP26 49.00 P 1.75 1.75 1.75 1.78 +0.20 29 2 4,240 0
29SEP26 50.00 P 2.19 2.19 2.10 2.14 +0.21 29 7 33,042 0
29SEP26 52.50 P 3.23 3.38 3.23 3.28 +0.29 28 92 11,658 -13
29SEP26 55.00 P 5.00 5.00 4.90 4.76 +0.35 27 3 21,210 +2
29SEP26 57.50 P 6.78 6.78 6.78 6.61 +0.43 28 30 12,593 0
29SEP26 60.00 P 0.00 0.00 0.00 8.75 +0.55 29 0 14,502 0
29SEP26 62.50 P 10.89 10.89 10.50 10.76 +0.74 26 39 12,558 +30
29SEP26 65.00 P 0.00 0.00 0.00 13.18 +0.87 29 0 13,652 0
29SEP26 67.50 P 0.00 0.00 0.00 15.59 +0.92 30 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 18.00 +0.95 30 0 5,788 0
29SEP26 72.50 P 0.00 0.00 0.00 20.43 +0.95 30 0 1,102 0
29SEP26 75.00 P 0.00 0.00 0.00 22.79 +0.88 0 0 618 0
29SEP26 77.50 P 0.00 0.00 0.00 25.33 +0.96 0 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 27.79 +0.98 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 30.26 +0.97 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.73 +0.97 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 35.17 +0.94 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 37.63 +0.84 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 40.11 +0.89 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 42.59 +0.88 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 45.07 +0.88 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 47.52 +0.85 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 50.02 +0.87 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
30DEC26 36.00 P 0.35 0.35 0.35 0.19 +0.03 31 170 262 +170
30DEC26 37.00 P 0.00 0.00 0.00 0.26 +0.04 31 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.33 +0.04 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.43 +0.05 31 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.55 +0.06 30 0 400 0
30DEC26 41.00 P 0.75 0.75 0.75 0.69 +0.07 30 20 1,009 +20
30DEC26 42.00 P 0.89 0.89 0.88 0.86 +0.09 30 192 260 +178
30DEC26 43.00 P 0.00 0.00 0.00 1.02 +0.06 30 0 509 0
30DEC26 44.00 P 0.00 0.00 0.00 1.21 +0.07 29 0 1,655 0
30DEC26 45.00 P 1.37 1.37 1.37 1.44 +0.09 29 10 1,856 +10
30DEC26 46.00 P 0.00 0.00 0.00 1.71 +0.13 29 0 2,256 0
30DEC26 47.00 P 0.00 0.00 0.00 2.01 +0.14 29 0 1,964 0
30DEC26 48.00 P 0.00 0.00 0.00 2.35 +0.17 29 0 6,405 0
30DEC26 49.00 P 0.00 0.00 0.00 2.72 +0.17 29 0 2,908 0
30DEC26 50.00 P 3.20 3.23 3.20 3.13 +0.20 28 8 12,786 -8
30DEC26 52.50 P 4.35 4.35 4.35 4.31 +0.26 28 50 9,378 +50
30DEC26 55.00 P 6.00 6.00 6.00 5.79 +0.36 28 7 12,188 +7
30DEC26 57.50 P 0.00 0.00 0.00 7.49 +0.40 28 0 6,840 0
30DEC26 60.00 P 0.00 0.00 0.00 9.51 +0.70 29 0 5,111 0
30DEC26 62.50 P 0.00 0.00 0.00 11.42 +0.65 28 0 8,310 0
30DEC26 65.00 P 0.00 0.00 0.00 13.68 +0.81 29 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 15.99 +0.87 30 0 7,649 0
30DEC26 70.00 P 18.07 18.25 18.07 18.58 +1.19 34 40 1,854 -30
30DEC26 72.50 P 0.00 0.00 0.00 20.57 +0.87 29 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 22.86 +0.79 0 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 25.33 +0.86 0 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 27.79 +0.90 0 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 30.26 +0.93 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 32.78 +0.99 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 35.25 +1.00 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 37.72 +0.93 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 40.14 +0.92 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.63 +0.92 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 45.11 +0.92 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.58 +0.91 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 50.06 +0.91 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.06 0.00 30 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.08 0.00 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.16 0.00 30 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.20 0.00 29 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.28 +0.01 30 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.35 0.00 29 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 0.46 +0.01 29 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.57 +0.02 29 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.72 +0.03 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.87 +0.03 29 0 47 0
30MAR27 41.00 P 1.06 1.06 1.06 1.07 +0.05 29 22 255 +22
30MAR27 42.00 P 1.28 1.28 1.28 1.27 +0.05 29 20 570 +18
30MAR27 43.00 P 0.00 0.00 0.00 1.45 +0.03 29 0 2,951 0
30MAR27 44.00 P 0.00 0.00 0.00 1.69 +0.06 29 0 731 0
30MAR27 45.00 P 1.99 1.99 1.99 1.98 +0.11 29 56 659 -1
30MAR27 46.00 P 0.00 0.00 0.00 2.29 +0.11 28 0 261 0
30MAR27 47.00 P 0.00 0.00 0.00 2.63 +0.14 28 0 198 0
30MAR27 48.00 P 0.00 0.00 0.00 3.01 +0.15 28 0 485 0
30MAR27 49.00 P 0.00 0.00 0.00 3.40 +0.16 28 0 2,971 0
30MAR27 50.00 P 3.72 3.72 3.72 3.85 +0.21 28 160 1,801 +160
30MAR27 52.50 P 5.01 5.01 5.01 5.07 +0.28 28 155 5,277 0
30MAR27 55.00 P 6.43 6.43 6.43 6.47 +0.33 28 40 8,890 0
30MAR27 57.50 P 0.00 0.00 0.00 8.12 +0.41 28 0 2,489 0
30MAR27 60.00 P 10.10 10.10 9.87 10.00 +0.63 28 70 16,065 +30
30MAR27 62.50 P 11.92 11.92 11.92 11.72 +0.53 27 50 1,384 +20
30MAR27 65.00 P 14.05 14.05 14.05 14.01 +0.88 28 100 450 +70
30MAR27 67.50 P 16.20 16.20 16.08 16.18 +0.77 28 104 158 +104
30MAR27 70.00 P 0.00 0.00 0.00 18.58 +0.91 30 0 57 0
30MAR27 72.50 P 0.00 0.00 0.00 20.74 +0.80 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.05 +0.81 27 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 25.43 +0.82 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.83 +0.83 0 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 30.28 +0.84 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.78 +0.92 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 35.25 +0.94 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 37.72 +0.93 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 40.14 +0.90 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 42.63 +0.92 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 45.11 +0.92 0 0 0 0
29JUN27 39.00 P 1.27 1.44 1.27 1.09 - 30 171 170 -
29JUN27 40.00 P 0.00 0.00 0.00 1.30 -0.01 30 0 6 0
29JUN27 41.00 P 0.00 0.00 0.00 1.54 +0.02 30 0 362 0
29JUN27 42.00 P 0.00 0.00 0.00 1.81 +0.02 30 0 69 0
29JUN27 43.00 P 2.27 2.29 2.25 2.08 +0.03 30 100 483 +40
29JUN27 44.00 P 2.56 2.56 2.53 2.42 +0.06 30 121 201 +3
29JUN27 45.00 P 2.90 2.90 2.90 2.76 +0.07 30 40 356 +40
29JUN27 46.00 P 3.22 3.22 3.20 3.13 +0.10 30 48 611 +48
29JUN27 47.00 P 3.62 3.62 3.60 3.55 +0.13 30 80 341 +80
29JUN27 48.00 P 4.00 4.03 4.00 3.91 +0.07 30 40 451 +40
29JUN27 49.00 P 4.44 4.44 4.43 4.43 +0.18 30 40 481 +40
29JUN27 50.00 P 0.00 0.00 0.00 4.90 +0.17 30 0 452 0
29JUN27 52.50 P 6.32 6.32 6.32 6.27 +0.28 31 4 180 0
29JUN27 55.00 P 0.00 0.00 0.00 7.70 +0.27 31 0 18 0
29JUN27 57.50 P 0.00 0.00 0.00 9.34 +0.30 31 0 41 0
29JUN27 60.00 P 0.00 0.00 0.00 11.21 +0.65 32 0 92 0
29JUN27 62.50 P 0.00 0.00 0.00 13.16 +0.70 32 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 15.07 +0.67 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.22 +0.80 33 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.35 +0.84 33 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 20.86 +0.20 27 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 23.74 +0.90 33 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.81 +0.76 31 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.14 +0.83 31 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.46 +0.84 29 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 32.85 +0.87 27 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 35.29 +0.91 26 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 37.73 +0.92 0 0 0 0
TOTAL PUT 7,106 539,807 -2,994
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$ 8.95
29JUN26 4.40 C 0.00 0.00 0.00 4.55 +0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.45 -0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.35 +0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.25 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.15 +0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.05 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.95 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.70 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.45 +0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.20 +0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.95 +0.01 0 0 1 0
29JUN26 6.25 C 0.00 0.00 0.00 2.70 +0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.20 -0.02 0 0 50 0
29JUN26 7.00 C 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.95 +0.01 0 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
29JUN26 8.50 C 0.49 0.49 0.49 0.45 -0.01 0 5 80 +5
29JUN26 8.75 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
29JUN26 9.00 C 0.10 0.10 0.10 0.09 -0.01 26 32 165 +30
29JUN26 9.25 C 0.04 0.04 0.03 0.03 -0.01 29 226 571 -92
29JUN26 9.50 C 0.01 0.01 0.01 0.01 0.00 33 90 455 +90
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 4,543 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6,602 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 6,321 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 8,553 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 4,635 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,482 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 134 0 715 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 147 0 2,380 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 159 0 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 171 0 672 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 182 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 193 0 165 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 203 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 213 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 222 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 240 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 248 0 61 0
30JUL26 6.00 C 0.00 0.00 0.00 2.97 - 53 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 2.72 +0.01 47 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.47 -0.02 40 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.22 0.00 34 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.97 +0.03 28 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.73 +0.03 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.48 +0.03 30 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.25 +0.05 32 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.02 -0.02 30 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.82 +0.02 32 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.63 +0.01 31 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.45 0.00 29 0 0 0
30JUL26 9.00 C 0.31 0.33 0.31 0.32 -0.01 29 360 300 +300
30JUL26 9.25 C 0.21 0.23 0.21 0.22 -0.01 29 60 188 0
30JUL26 9.50 C 0.16 0.16 0.16 0.15 -0.01 30 14 749 0
30JUL26 9.75 C 0.10 0.11 0.10 0.10 0.00 31 139 1,134 -49
30JUL26 10.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 1,775 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 2,311 0
30JUL26 11.00 C 0.03 0.03 0.03 0.01 0.00 33 1 2,608 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 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 54 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 89 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 270 0
28AUG26 6.00 C 0.00 0.00 0.00 2.98 - 0 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.49 0.00 36 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.25 +0.02 37 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.00 +0.06 32 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.76 0.00 31 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.53 +0.06 31 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.30 +0.04 29 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.10 0.00 30 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.91 0.00 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.72 -0.01 29 0 60 0
28AUG26 8.75 C 0.56 0.56 0.56 0.58 0.00 30 30 90 +30
28AUG26 9.00 C 0.44 0.45 0.44 0.45 -0.01 30 180 210 +180
28AUG26 9.25 C 0.34 0.36 0.34 0.35 0.00 30 204 701 +204
28AUG26 9.50 C 0.00 0.00 0.00 0.27 0.00 31 0 2,192 0
28AUG26 9.75 C 0.00 0.00 0.00 0.20 0.00 30 0 2,425 0
28AUG26 10.00 C 0.16 0.17 0.16 0.14 -0.01 30 330 2,862 +330
28AUG26 10.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 999 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 0.00 31 0 2,126 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 0.00 32 0 135 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 43 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 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 61 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 66 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 0.00 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.28 +0.01 55 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.18 +0.01 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.08 +0.01 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.98 +0.01 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.73 +0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.48 +0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.23 +0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.98 0.00 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.74 +0.01 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.50 +0.01 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.26 +0.03 36 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.02 +0.01 34 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 1.78 +0.02 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.55 +0.01 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.33 +0.04 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.14 0.00 31 0 0 0
29SEP26 8.25 C 0.96 0.96 0.94 0.99 +0.05 34 60 183 +60
29SEP26 8.50 C 0.00 0.00 0.00 0.78 -0.02 30 0 0 0
29SEP26 8.75 C 0.65 0.65 0.65 0.63 -0.01 30 30 4,591 +27
29SEP26 9.00 C 0.54 0.54 0.51 0.51 0.00 30 110 6,908 +31
29SEP26 9.25 C 0.41 0.41 0.41 0.41 0.00 31 30 5,176 +30
29SEP26 9.50 C 0.00 0.00 0.00 0.33 -0.01 31 0 2,011 0
29SEP26 9.75 C 0.27 0.27 0.27 0.26 0.00 31 30 1,323 0
29SEP26 10.00 C 0.00 0.00 0.00 0.20 0.00 31 0 2,878 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 0.00 32 0 5,012 0
29SEP26 11.00 C 0.10 0.10 0.10 0.07 0.00 32 10 1,986 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 32 0 3,641 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 32 0 838 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 0 735 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 3.98 +0.01 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.73 +0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.48 +0.01 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.24 +0.01 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.99 +0.01 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.75 +0.02 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.51 +0.02 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.27 +0.04 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.04 +0.03 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.81 -0.01 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.61 0.00 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.42 +0.01 31 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.23 +0.02 30 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.08 +0.01 31 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.91 0.00 29 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 0.79 +0.01 30 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 0.68 +0.01 30 0 580 0
30DEC26 9.25 C 0.00 0.00 0.00 0.58 0.00 30 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 +0.01 30 0 906 0
30DEC26 9.75 C 0.00 0.00 0.00 0.43 0.00 31 0 575 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 +0.01 31 0 4,366 0
30DEC26 10.50 C 0.28 0.28 0.28 0.26 +0.01 31 5 3,024 0
30DEC26 11.00 C 0.20 0.21 0.20 0.18 +0.01 31 41 1,420 -40
30DEC26 11.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 2,300 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 1,109 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 0.00 31 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 31 0 795 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 32 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 32 0 91 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 39 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 6.00 C 0.00 0.00 0.00 3.00 - 33 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 2.76 +0.03 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.53 +0.04 32 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.30 +0.05 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.09 -0.02 31 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.89 +0.01 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.70 -0.01 30 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.51 +0.02 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.36 +0.04 30 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.21 +0.03 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.05 0.00 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.96 +0.02 30 0 60 0
30MAR27 9.00 C 0.00 0.00 0.00 0.85 +0.01 30 0 113 0
30MAR27 9.25 C 0.00 0.00 0.00 0.75 +0.01 30 0 130 0
30MAR27 9.50 C 0.00 0.00 0.00 0.67 +0.01 30 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.59 +0.01 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 0.52 0.00 30 0 1,270 0
30MAR27 10.50 C 0.00 0.00 0.00 0.40 +0.01 30 0 1,468 0
30MAR27 11.00 C 0.33 0.33 0.33 0.30 0.00 30 5 1,788 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 +0.01 30 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 678 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 +0.01 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 0.00 30 0 319 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 0.00 30 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 0.00 30 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 0.00 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 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 6.00 C 0.00 0.00 0.00 3.01 - 31 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 2.78 +0.05 30 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.57 +0.08 31 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.35 +0.05 30 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.15 +0.04 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.96 0.00 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.79 +0.01 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.64 +0.01 29 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.50 +0.01 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.37 +0.01 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.25 +0.01 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.14 +0.01 30 0 445 0
29JUN27 9.00 C 0.00 0.00 0.00 1.04 +0.01 30 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.93 0.00 30 0 40 0
29JUN27 9.50 C 0.00 0.00 0.00 0.85 +0.01 30 0 29 0
29JUN27 9.75 C 0.00 0.00 0.00 0.77 +0.01 31 0 20 0
29JUN27 10.00 C 0.00 0.00 0.00 0.69 0.00 31 0 85 0
29JUN27 10.50 C 0.00 0.00 0.00 0.56 +0.01 31 0 245 0
29JUN27 11.00 C 0.00 0.00 0.00 0.46 +0.01 31 0 37 0
29JUN27 11.50 C 0.00 0.00 0.00 0.37 +0.01 31 0 36 0
29JUN27 12.00 C 0.00 0.00 0.00 0.31 +0.01 32 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.25 0.00 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.20 0.00 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.16 +0.01 32 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.13 0.00 32 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.10 0.00 32 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.08 0.00 31 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 0.00 32 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
TOTAL CALL 1,992 139,657 +1,136
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 277 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 269 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 261 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 254 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 238 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 231 0 290 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 213 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 197 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 181 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 165 0 513 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 151 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 136 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 122 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 108 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 95 0 6,323 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 5,982 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 3,187 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 7,063 0
29JUN26 8.75 P 0.05 0.05 0.05 0.05 -0.01 30 27 2,045 -2
29JUN26 9.00 P 0.16 0.16 0.15 0.15 -0.02 29 26 3,285 -26
29JUN26 9.25 P 0.32 0.32 0.32 0.33 -0.02 30 10 1,584 -10
29JUN26 9.50 P 0.59 0.59 0.58 0.57 -0.01 40 40 2,974 -10
29JUN26 9.75 P 0.00 0.00 0.00 0.82 +0.01 53 0 3,677 0
29JUN26 10.00 P 0.00 0.00 0.00 1.07 -0.01 64 0 2,417 -809
29JUN26 10.50 P 0.00 0.00 0.00 1.55 -0.04 0 0 2,004 -656
29JUN26 11.00 P 0.00 0.00 0.00 2.07 +0.01 104 0 3,309 0
29JUN26 11.50 P 0.00 0.00 0.00 2.55 -0.03 0 0 1,784 0
29JUN26 12.00 P 0.00 0.00 0.00 3.05 -0.07 0 0 449 0
29JUN26 12.50 P 0.00 0.00 0.00 3.55 -0.06 0 0 0 -699
29JUN26 13.00 P 0.00 0.00 0.00 4.05 -0.07 0 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 4.55 -0.07 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.05 -0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.55 -0.07 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.05 -0.07 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.55 -0.07 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.05 -0.07 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.55 -0.07 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.05 -0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.56 -0.06 249 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.05 -0.07 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 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 0.03 0.03 0.03 0.01 -0.01 31 1 141 +1
30JUL26 7.75 P 0.00 0.00 0.00 0.03 0.00 32 0 90 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 0.00 31 0 116 0
30JUL26 8.25 P 0.10 0.10 0.10 0.09 0.00 31 30 534 0
30JUL26 8.50 P 0.15 0.15 0.15 0.15 -0.01 30 10 1,013 +10
30JUL26 8.75 P 0.24 0.25 0.24 0.24 0.00 30 91 841 -60
30JUL26 9.00 P 0.35 0.35 0.35 0.36 -0.01 30 150 1,474 0
30JUL26 9.25 P 0.53 0.53 0.53 0.51 0.00 30 30 1,396 0
30JUL26 9.50 P 0.00 0.00 0.00 0.70 +0.02 32 0 837 0
30JUL26 9.75 P 0.00 0.00 0.00 0.90 +0.02 33 0 571 0
30JUL26 10.00 P 0.00 0.00 0.00 1.09 -0.04 30 0 982 0
30JUL26 10.50 P 0.00 0.00 0.00 1.59 -0.02 39 0 1,357 0
30JUL26 11.00 P 0.00 0.00 0.00 2.07 -0.02 42 0 1,019 0
30JUL26 11.50 P 0.00 0.00 0.00 2.57 -0.02 49 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 3.07 -0.05 56 0 70 0
30JUL26 12.50 P 0.00 0.00 0.00 3.57 -0.04 62 0 0 -23
30JUL26 13.00 P 0.00 0.00 0.00 4.05 -0.07 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.55 -0.07 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.05 -0.04 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.55 -0.07 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.05 -0.07 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.55 -0.07 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.05 -0.07 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.55 -0.07 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.07 -0.02 105 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.56 -0.06 103 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.07 -0.05 113 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
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 38 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.04 0.00 30 0 280 0
28AUG26 7.75 P 0.00 0.00 0.00 0.07 0.00 31 0 696 0
28AUG26 8.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 2,715 0
28AUG26 8.25 P 0.00 0.00 0.00 0.17 0.00 30 0 621 0
28AUG26 8.50 P 0.25 0.25 0.25 0.25 0.00 30 30 161 +10
28AUG26 8.75 P 0.35 0.35 0.34 0.35 0.00 30 114 701 +38
28AUG26 9.00 P 0.00 0.00 0.00 0.47 0.00 30 0 833 0
28AUG26 9.25 P 0.61 0.61 0.61 0.62 0.00 31 1 750 0
28AUG26 9.50 P 0.00 0.00 0.00 0.79 0.00 31 0 2,161 0
28AUG26 9.75 P 0.00 0.00 0.00 0.95 -0.04 30 0 892 0
28AUG26 10.00 P 0.00 0.00 0.00 1.15 -0.04 30 0 837 0
28AUG26 10.50 P 0.00 0.00 0.00 1.62 -0.02 34 0 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 2.08 -0.02 35 0 567 0
28AUG26 11.50 P 0.00 0.00 0.00 2.57 -0.06 39 0 190 0
28AUG26 12.00 P 0.00 0.00 0.00 3.07 -0.05 44 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 3.57 -0.04 49 0 0 -30
28AUG26 13.00 P 0.00 0.00 0.00 4.06 -0.06 50 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.56 -0.06 54 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.06 -0.06 58 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.56 -0.06 62 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.06 -0.06 65 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.56 -0.06 68 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.06 -0.06 72 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.56 -0.06 75 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 8.07 -0.02 82 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.56 -0.06 81 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 9.07 -0.05 88 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 52 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 32 0 503 0
29SEP26 6.50 P 0.03 0.03 0.03 0.02 0.00 32 50 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 33 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 0.00 32 0 2,679 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 0.00 32 0 1,201 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 0.00 32 0 6,075 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 0.00 32 0 633 0
29SEP26 8.00 P 0.26 0.26 0.26 0.26 0.00 31 60 4,334 +60
29SEP26 8.25 P 0.36 0.36 0.36 0.35 0.00 31 167 2,097 +97
29SEP26 8.50 P 0.00 0.00 0.00 0.47 +0.01 32 0 7,606 0
29SEP26 8.75 P 0.00 0.00 0.00 0.59 0.00 32 0 5,022 0
29SEP26 9.00 P 0.00 0.00 0.00 0.74 0.00 32 0 1,041 0
29SEP26 9.25 P 0.00 0.00 0.00 0.91 0.00 33 0 914 0
29SEP26 9.50 P 0.00 0.00 0.00 1.09 -0.01 33 0 1,740 0
29SEP26 9.75 P 0.00 0.00 0.00 1.28 +0.01 34 0 2,234 0
29SEP26 10.00 P 0.00 0.00 0.00 1.49 -0.01 35 0 1,988 0
29SEP26 10.50 P 1.92 1.92 1.92 1.93 0.00 37 1 2,391 -1
29SEP26 11.00 P 0.00 0.00 0.00 2.40 0.00 40 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.87 -0.01 42 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 3.36 -0.01 45 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.84 -0.05 47 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 4.32 -0.07 48 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.81 -0.07 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.31 -0.06 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.80 -0.02 56 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 6.29 -0.07 57 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.79 -0.06 60 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.28 -0.07 61 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.78 -0.06 64 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.28 -0.06 68 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.77 -0.06 68 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.27 -0.06 71 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 0.00 31 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 0.00 31 0 147 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 0.00 31 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 0.00 31 0 648 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 0.00 31 0 1,193 0
30DEC26 7.50 P 0.24 0.24 0.24 0.26 +0.01 31 1 549 +1
30DEC26 7.75 P 0.00 0.00 0.00 0.33 0.00 31 0 182 0
30DEC26 8.00 P 0.00 0.00 0.00 0.42 0.00 31 0 1,983 0
30DEC26 8.25 P 0.00 0.00 0.00 0.52 0.00 31 0 759 0
30DEC26 8.50 P 0.00 0.00 0.00 0.63 -0.01 30 0 733 0
30DEC26 8.75 P 0.00 0.00 0.00 0.76 -0.01 30 0 1,495 0
30DEC26 9.00 P 0.00 0.00 0.00 0.91 +0.01 31 0 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 1.06 0.00 31 0 903 0
30DEC26 9.50 P 0.00 0.00 0.00 1.23 -0.02 31 0 1,834 0
30DEC26 9.75 P 0.00 0.00 0.00 1.43 0.00 32 0 724 0
30DEC26 10.00 P 0.00 0.00 0.00 1.62 -0.01 32 0 267 0
30DEC26 10.50 P 0.00 0.00 0.00 2.04 0.00 34 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 2.47 0.00 34 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.92 -0.02 35 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 3.38 -0.04 36 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.86 -0.05 38 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 4.34 -0.06 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.82 -0.06 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.31 -0.06 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.80 -0.06 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.30 -0.06 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.79 -0.06 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.28 -0.07 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.78 -0.06 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.28 -0.06 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.77 -0.06 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.27 -0.06 54 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 - 30 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 0.00 30 0 223 0
30MAR27 6.75 P 0.00 0.00 0.00 0.17 +0.01 30 0 500 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 0.00 30 0 230 0
30MAR27 7.25 P 0.00 0.00 0.00 0.28 0.00 30 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.35 0.00 30 0 211 0
30MAR27 7.75 P 0.00 0.00 0.00 0.43 0.00 30 0 625 0
30MAR27 8.00 P 0.00 0.00 0.00 0.52 0.00 30 0 226 0
30MAR27 8.25 P 0.00 0.00 0.00 0.63 0.00 30 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.75 0.00 30 0 1,099 0
30MAR27 8.75 P 0.00 0.00 0.00 0.88 +0.01 30 0 1,664 0
30MAR27 9.00 P 0.00 0.00 0.00 1.02 0.00 30 0 159 0
30MAR27 9.25 P 0.00 0.00 0.00 1.17 0.00 30 0 1,207 0
30MAR27 9.50 P 0.00 0.00 0.00 1.35 -0.01 30 0 849 0
30MAR27 9.75 P 0.00 0.00 0.00 1.52 -0.02 31 0 363 0
30MAR27 10.00 P 0.00 0.00 0.00 1.71 0.00 31 0 3,133 0
30MAR27 10.50 P 2.09 2.09 2.09 2.04 -0.07 29 18 2,078 +18
30MAR27 11.00 P 2.51 2.51 2.51 2.55 +0.02 33 1 1,487 0
30MAR27 11.50 P 0.00 0.00 0.00 2.96 -0.02 33 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 3.42 0.00 34 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.87 -0.06 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.35 -0.06 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.83 -0.06 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.32 -0.05 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.81 -0.05 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.30 -0.06 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.79 -0.06 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.29 -0.06 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.78 -0.06 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.28 -0.06 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.77 -0.06 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.27 -0.06 48 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.12 - 31 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.21 0.00 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.33 0.00 32 0 35 0
29JUN27 7.25 P 0.00 0.00 0.00 0.41 0.00 32 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.49 0.00 32 0 318 0
29JUN27 7.75 P 0.00 0.00 0.00 0.59 0.00 32 0 89 0
29JUN27 8.00 P 0.00 0.00 0.00 0.69 0.00 32 0 81 0
29JUN27 8.25 P 0.80 0.80 0.80 0.80 -0.01 32 1 106 +1
29JUN27 8.50 P 0.00 0.00 0.00 0.94 +0.01 32 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 1.07 0.00 32 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 1.22 0.00 32 0 150 0
29JUN27 9.25 P 0.00 0.00 0.00 1.37 0.00 33 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 1.53 0.00 33 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.70 0.00 33 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.88 0.00 33 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 2.26 0.00 33 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.66 0.00 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.09 0.00 35 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.52 -0.02 35 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.96 -0.04 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.40 -0.06 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.88 -0.05 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.35 -0.06 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.83 -0.05 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.31 -0.06 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.80 -0.06 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.29 -0.06 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.78 -0.06 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 8.28 -0.06 42 0 0 0
TOTAL PUT 859 191,320 -2,090
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$ 49.14
26JUN26 40.00 C 0.00 0.00 0.00 9.24 - 162 0 0 -
26JUN26 41.00 C 0.00 0.00 0.00 8.15 - 91 0 0 -
26JUN26 42.00 C 0.00 0.00 0.00 7.15 -0.26 80 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 6.15 -0.24 69 0 0 0
26JUN26 44.00 C 0.00 0.00 0.00 5.16 -0.25 69 0 0 0
26JUN26 45.00 C 0.00 0.00 0.00 4.19 -0.28 69 0 0 0
26JUN26 46.00 C 0.00 0.00 0.00 3.26 -0.31 69 0 0 0
26JUN26 47.00 C 0.00 0.00 0.00 2.40 -0.44 68 0 0 0
26JUN26 48.00 C 0.00 0.00 0.00 1.68 -0.38 69 0 0 0
26JUN26 49.00 C 0.00 0.00 0.00 1.06 -0.38 67 0 0 0
26JUN26 50.00 C 0.66 0.66 0.66 0.62 -0.34 67 7 198 0
26JUN26 52.50 C 0.30 0.30 0.12 0.12 -0.17 68 10 97 +5
26JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.05 73 0 274 0
26JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
26JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.46 +0.09 270 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.50 +0.13 262 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.23 -0.14 185 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.55 +0.17 240 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.16 -0.22 118 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.16 -0.22 109 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.27 -0.11 150 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.25 -0.13 134 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.26 -0.12 126 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.17 -0.21 85 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.26 -0.12 104 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.16 -0.23 58 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 7.16 -0.25 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.17 -0.25 51 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 5.20 -0.27 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.25 -0.30 51 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 3.37 -0.33 52 0 47 0
29JUN26 47.00 C 0.00 0.00 0.00 2.56 -0.36 52 0 34 0
29JUN26 48.00 C 0.00 0.00 0.00 1.89 -0.29 54 0 44 0
29JUN26 49.00 C 1.76 1.76 1.56 1.25 -0.40 51 75 125 +15
29JUN26 50.00 C 1.36 1.36 1.04 0.81 -0.36 51 50 772 +5
29JUN26 52.50 C 0.45 0.69 0.24 0.23 -0.21 52 349 1,180 -52
29JUN26 55.00 C 0.00 0.00 0.00 0.05 -0.08 54 0 3,163 0
29JUN26 57.50 C 0.07 0.07 0.07 0.01 -0.02 56 50 977 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,641 0
29JUN26 62.50 C 0.02 0.02 0.02 0.01 0.00 81 170 1,102 +170
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,061 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 103 0 4,154 0
29JUN26 70.00 C 0.03 0.03 0.02 0.01 0.00 114 2 2,410 -1
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 124 0 1,712 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 133 0 7,251 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 142 0 3,638 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 151 0 13,305 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 159 0 1,224 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 167 0 3,197 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 175 0 360 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 183 0 2,520 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 190 0 519 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 197 0 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 204 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 210 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 217 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 223 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 229 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 235 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 241 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 246 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 252 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 257 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 262 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 267 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 272 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 277 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 282 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 286 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 291 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 295 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 304 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 312 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 324 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 332 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 339 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 343 0 80 0
03JUL26 40.00 C 0.00 0.00 0.00 9.26 - 76 0 0 -
03JUL26 41.00 C 0.00 0.00 0.00 8.22 - 61 0 0 -
03JUL26 42.00 C 0.00 0.00 0.00 7.26 -0.24 61 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 6.33 -0.25 60 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 5.44 -0.26 60 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 4.60 -0.27 60 0 0 0
03JUL26 46.00 C 0.00 0.00 0.00 3.83 -0.27 61 0 0 0
03JUL26 47.00 C 0.00 0.00 0.00 3.12 -0.27 60 0 0 0
03JUL26 48.00 C 2.95 2.95 2.95 2.47 -0.30 59 15 15 +15
03JUL26 49.00 C 0.00 0.00 0.00 1.93 -0.29 59 0 0 0
03JUL26 50.00 C 1.84 1.84 1.71 1.48 -0.22 60 54 55 +54
03JUL26 52.50 C 0.00 0.00 0.00 0.72 -0.19 61 0 5 0
03JUL26 55.00 C 0.58 0.65 0.33 0.31 -0.11 61 261 385 +244
03JUL26 57.50 C 0.00 0.00 0.00 0.11 -0.06 61 0 120 0
03JUL26 60.00 C 0.00 0.00 0.00 0.04 -0.03 62 0 30 0
03JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.01 65 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 19.46 +0.06 95 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 18.79 +0.33 110 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 17.36 -0.05 75 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 16.55 +0.10 85 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 15.42 -0.08 71 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 14.48 -0.11 70 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 13.48 -0.04 65 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.62 -0.03 67 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.60 -0.16 62 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.78 -0.13 64 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.88 -0.07 62 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.12 -0.03 63 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.30 -0.05 62 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.58 0.00 63 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.84 -0.02 62 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.96 -0.21 58 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 5.33 -0.21 58 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 4.77 -0.18 58 0 0 0
30JUL26 48.00 C 4.58 4.58 4.58 4.17 -0.24 57 15 195 +15
30JUL26 49.00 C 4.06 4.14 3.68 3.67 -0.24 57 117 135 -45
30JUL26 50.00 C 3.62 3.85 3.25 3.24 -0.16 57 134 363 +15
30JUL26 52.50 C 2.60 2.71 2.33 2.31 -0.18 58 102 468 -12
30JUL26 55.00 C 1.85 1.87 1.63 1.64 -0.12 59 197 1,095 +41
30JUL26 57.50 C 1.33 1.37 1.19 1.10 -0.10 58 231 1,137 -80
30JUL26 60.00 C 1.05 1.05 0.81 0.73 -0.07 58 86 1,164 +55
30JUL26 62.50 C 0.58 0.60 0.58 0.47 -0.06 58 60 1,744 +15
30JUL26 65.00 C 0.55 0.55 0.46 0.30 -0.04 58 74 1,626 -28
30JUL26 67.50 C 0.32 0.34 0.32 0.19 -0.02 58 75 1,279 0
30JUL26 70.00 C 0.00 0.00 0.00 0.12 -0.02 58 0 2,330 0
30JUL26 72.50 C 0.00 0.00 0.00 0.07 -0.02 58 0 878 0
30JUL26 75.00 C 0.00 0.00 0.00 0.05 0.00 59 0 566 0
30JUL26 77.50 C 0.12 0.12 0.12 0.03 0.00 59 20 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 0.00 60 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 113 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 380 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 19.60 -0.04 75 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 18.79 +0.05 79 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 17.70 -0.11 71 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 16.77 -0.10 69 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 15.85 -0.14 68 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 14.95 -0.16 67 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 14.05 -0.17 65 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 13.12 -0.18 63 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.33 +0.03 63 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.50 0.00 62 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.68 -0.11 61 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 9.96 +0.04 61 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.51 +0.33 65 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.82 +0.28 65 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.16 +0.02 64 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 7.54 +0.01 64 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 6.95 -0.01 63 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 6.40 -0.01 63 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 5.71 -0.15 61 0 129 0
28AUG26 49.00 C 5.26 5.26 5.26 5.24 -0.10 61 15 845 +15
28AUG26 50.00 C 5.23 5.23 4.86 4.80 -0.14 61 45 120 +21
28AUG26 52.50 C 4.09 4.22 3.98 3.85 -0.11 61 45 96 +27
28AUG26 55.00 C 3.18 3.18 3.18 3.07 -0.09 62 15 45 +15
28AUG26 57.50 C 2.58 2.58 2.48 2.42 -0.08 62 105 375 +105
28AUG26 60.00 C 2.04 2.06 2.04 1.87 -0.12 62 45 610 +26
28AUG26 62.50 C 1.82 1.82 1.71 1.44 -0.11 61 60 1,130 +15
28AUG26 65.00 C 1.43 1.43 1.31 1.10 -0.09 61 64 726 +1
28AUG26 67.50 C 0.00 0.00 0.00 0.84 -0.07 61 0 404 0
28AUG26 70.00 C 0.88 0.88 0.88 0.63 -0.07 61 9 636 -9
28AUG26 72.50 C 0.00 0.00 0.00 0.48 -0.05 61 0 276 0
28AUG26 75.00 C 0.00 0.00 0.00 0.36 -0.04 61 0 146 0
28AUG26 77.50 C 0.00 0.00 0.00 0.27 -0.03 61 0 1,237 0
28AUG26 80.00 C 0.00 0.00 0.00 0.20 -0.03 61 0 437 0
28AUG26 82.50 C 0.00 0.00 0.00 0.15 -0.02 61 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.11 -0.02 61 0 179 0
28AUG26 87.50 C 0.00 0.00 0.00 0.08 -0.02 61 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.06 -0.01 61 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.05 -0.01 62 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.04 0.00 62 0 110 0
29SEP26 30.00 C 0.00 0.00 0.00 19.88 0.00 70 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 18.96 -0.03 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.06 -0.01 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.17 -0.02 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.30 +0.04 65 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.46 -0.02 64 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.63 +0.06 64 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.73 -0.13 61 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.05 +0.07 63 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.30 +0.05 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.79 +0.28 65 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.74 -0.04 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.42 +0.36 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.77 +0.35 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.15 +0.32 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.57 +0.29 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.01 +0.10 62 0 0 0
29SEP26 47.00 C 7.27 7.27 7.27 7.27 -0.16 60 18 91 +18
29SEP26 48.00 C 7.11 7.24 6.79 6.79 -0.14 60 87 267 +87
29SEP26 49.00 C 6.61 6.64 6.61 6.33 -0.08 60 363 819 +363
29SEP26 50.00 C 6.24 6.24 5.88 5.90 -0.07 60 396 905 +305
29SEP26 52.50 C 5.27 5.27 5.26 4.95 -0.01 60 115 603 +115
29SEP26 55.00 C 0.00 0.00 0.00 4.14 -0.06 61 0 205 0
29SEP26 57.50 C 3.61 3.61 3.52 3.45 -0.07 61 30 151 +15
29SEP26 60.00 C 3.03 3.03 3.00 2.84 -0.06 61 30 891 +15
29SEP26 62.50 C 2.60 2.60 2.60 2.32 -0.05 61 15 3,875 +15
29SEP26 65.00 C 2.15 2.25 2.09 1.90 -0.04 61 168 2,402 +17
29SEP26 67.50 C 0.00 0.00 0.00 1.54 -0.04 61 0 1,465 0
29SEP26 70.00 C 1.63 1.63 1.63 1.25 -0.03 61 5 2,510 +5
29SEP26 72.50 C 0.00 0.00 0.00 1.02 -0.02 61 0 3,640 0
29SEP26 75.00 C 0.00 0.00 0.00 0.82 -0.02 60 0 4,529 0
29SEP26 77.50 C 0.00 0.00 0.00 0.66 -0.02 60 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 0.53 -0.02 60 0 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.43 -0.01 60 0 1,000 0
29SEP26 85.00 C 0.00 0.00 0.00 0.35 0.00 60 0 1,540 0
29SEP26 87.50 C 0.00 0.00 0.00 0.28 0.00 60 0 589 0
29SEP26 90.00 C 0.56 0.56 0.52 0.22 -0.01 60 135 493 0
29SEP26 92.50 C 0.00 0.00 0.00 0.18 0.00 60 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.15 0.00 61 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.12 0.00 61 0 2,018 0
29SEP26 100.00 C 0.36 0.36 0.36 0.10 0.00 61 5 2,190 0
29SEP26 102.50 C 0.00 0.00 0.00 0.08 0.00 61 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.06 0.00 60 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 0.00 60 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 0.00 60 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 0.00 60 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 0.00 59 0 194 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 20.96 +0.17 67 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.04 0.00 65 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.53 +0.26 68 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.76 +0.20 68 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.99 +0.29 67 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.24 +0.34 66 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.52 +0.28 66 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.82 +0.31 65 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.88 +0.11 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.21 +0.07 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.62 +0.13 62 0 50 0
30DEC26 41.00 C 0.00 0.00 0.00 12.98 +0.12 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.46 +0.06 62 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.09 +0.26 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.54 +0.29 63 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 11.02 +0.26 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.51 +0.39 63 0 0 0
30DEC26 47.00 C 9.89 9.89 9.89 9.84 -0.05 61 29 55 +29
30DEC26 48.00 C 0.00 0.00 0.00 9.57 +0.14 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.95 -0.04 61 0 204 0
30DEC26 50.00 C 8.87 8.87 8.87 8.50 -0.08 61 16 463 +16
30DEC26 52.50 C 7.80 7.80 7.78 7.55 -0.09 61 200 795 +200
30DEC26 55.00 C 0.00 0.00 0.00 6.53 -0.26 60 0 4,352 0
30DEC26 57.50 C 6.42 6.42 6.42 5.96 -0.06 61 15 320 +15
30DEC26 60.00 C 5.72 5.72 5.72 5.32 -0.06 61 15 282 +15
30DEC26 62.50 C 0.00 0.00 0.00 4.44 -0.33 59 0 40 0
30DEC26 65.00 C 0.00 0.00 0.00 4.16 -0.05 61 0 1,115 0
30DEC26 67.50 C 0.00 0.00 0.00 3.67 -0.04 61 0 2,800 0
30DEC26 70.00 C 0.00 0.00 0.00 3.24 -0.04 61 0 2,591 0
30DEC26 72.50 C 0.00 0.00 0.00 2.86 -0.03 61 0 484 0
30DEC26 75.00 C 3.00 3.00 3.00 2.52 -0.03 61 100 1,312 +100
30DEC26 77.50 C 0.00 0.00 0.00 2.22 -0.03 61 0 333 0
30DEC26 80.00 C 0.00 0.00 0.00 1.96 -0.02 61 0 537 0
30DEC26 82.50 C 0.00 0.00 0.00 1.73 -0.02 61 0 173 0
30DEC26 85.00 C 0.00 0.00 0.00 1.53 -0.01 61 0 70 0
30DEC26 87.50 C 0.00 0.00 0.00 1.35 -0.01 61 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.19 -0.01 61 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 1.05 -0.01 61 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 0.93 -0.01 61 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.82 +0.01 61 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 0.71 -0.02 60 0 186 0
30DEC26 102.50 C 0.00 0.00 0.00 0.64 -0.01 61 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.57 -0.01 61 0 16 0
30DEC26 107.50 C 0.92 0.92 0.92 0.51 0.00 61 9 657 0
30MAR27 30.00 C 0.00 0.00 0.00 21.91 +0.13 65 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 21.16 +0.02 64 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.44 +0.01 64 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.71 +0.02 64 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 19.01 +0.02 63 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.32 +0.03 63 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.79 +0.22 64 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.15 +0.17 63 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.53 +0.07 63 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.81 +0.09 62 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.23 +0.08 62 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.66 +0.11 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.12 +0.08 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.70 +0.25 62 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.19 +0.15 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.58 +0.12 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.22 +0.21 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.69 +0.15 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.25 -0.03 61 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 10.60 -0.26 59 0 0 0
30MAR27 50.00 C 10.45 10.45 10.45 10.17 -0.29 59 5 5 +5
30MAR27 52.50 C 0.00 0.00 0.00 9.49 -0.09 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.64 -0.09 61 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 7.84 -0.11 60 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 7.12 -0.17 60 0 34 0
30MAR27 62.50 C 6.76 6.76 6.76 6.46 -0.21 60 6 60 -6
30MAR27 65.00 C 0.00 0.00 0.00 5.87 -0.21 60 0 153 0
30MAR27 67.50 C 0.00 0.00 0.00 5.33 -0.21 60 0 239 0
30MAR27 70.00 C 0.00 0.00 0.00 4.84 -0.20 60 0 280 0
30MAR27 72.50 C 0.00 0.00 0.00 4.40 -0.19 60 0 310 0
30MAR27 75.00 C 0.00 0.00 0.00 4.00 -0.18 60 0 160 0
30MAR27 77.50 C 0.00 0.00 0.00 3.63 -0.18 60 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 3.31 -0.16 60 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 3.01 -0.15 60 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 2.74 -0.15 60 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 2.49 -0.14 60 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 2.27 -0.13 60 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 2.07 -0.13 60 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 1.89 -0.12 60 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 1.72 -0.12 59 0 83 0
30MAR27 100.00 C 0.00 0.00 0.00 1.57 -0.11 59 0 25 0
30MAR27 102.50 C 2.00 2.00 2.00 1.44 -0.10 60 3 270 0
29JUN27 40.00 C 0.00 0.00 0.00 16.84 - 63 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 16.31 - 63 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 15.80 +0.31 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.23 +0.13 62 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.81 +0.28 62 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.36 +0.30 62 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.91 +0.31 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.44 +0.27 62 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.03 +0.27 62 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.52 +0.03 61 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 12.06 -0.04 60 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 11.16 -0.02 60 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 10.36 -0.07 61 0 11 0
29JUN27 57.50 C 0.00 0.00 0.00 9.60 -0.12 61 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 8.92 -0.10 61 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 8.28 -0.10 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 7.66 -0.10 61 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 7.09 -0.10 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.57 -0.09 61 0 100 0
29JUN27 72.50 C 0.00 0.00 0.00 6.09 -0.08 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.64 -0.08 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.23 -0.08 60 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 4.86 -0.07 60 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 4.51 -0.07 60 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.19 -0.06 60 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 3.89 -0.07 60 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 3.62 -0.06 60 0 36 0
29JUN27 92.50 C 0.00 0.00 0.00 3.37 -0.05 60 0 11 0
29JUN27 95.00 C 3.60 3.60 3.60 3.14 -0.05 60 1 153 0
TOTAL CALL 4,323 155,401 +1,976
26JUN26 40.00 P 0.00 0.00 0.00 0.01 - 116 0 0 -
26JUN26 41.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
26JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
26JUN26 44.00 P 0.00 0.00 0.00 0.02 -0.02 74 0 0 0
26JUN26 45.00 P 0.00 0.00 0.00 0.05 -0.05 71 0 0 0
26JUN26 46.00 P 0.00 0.00 0.00 0.12 -0.09 70 0 0 0
26JUN26 47.00 P 0.25 0.25 0.25 0.27 -0.12 70 50 65 0
26JUN26 48.00 P 0.00 0.00 0.00 0.54 -0.15 70 0 60 0
26JUN26 49.00 P 0.80 0.80 0.66 0.94 -0.13 69 10 25 0
26JUN26 50.00 P 1.08 1.50 1.08 1.48 -0.10 67 100 79 +50
26JUN26 52.50 P 0.00 0.00 0.00 3.50 +0.08 72 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 5.87 +0.18 70 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 8.36 +0.18 0 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 10.86 +0.22 0 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 13.36 +0.20 0 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 15.86 +0.17 0 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 18.36 +0.20 0 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 20.86 +0.18 0 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 23.36 +0.20 0 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 25.86 +0.19 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 133 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 0.00 114 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.03 54 0 15 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 -0.05 52 0 65 0
29JUN26 45.00 P 0.00 0.00 0.00 0.10 -0.08 52 0 675 0
29JUN26 46.00 P 0.00 0.00 0.00 0.22 -0.11 53 0 547 0
29JUN26 47.00 P 0.28 0.45 0.28 0.41 -0.14 52 45 581 0
29JUN26 48.00 P 0.65 0.70 0.48 0.70 -0.17 52 74 1,448 +5
29JUN26 49.00 P 1.00 1.00 1.00 1.16 -0.11 53 15 1,120 +15
29JUN26 50.00 P 1.46 1.67 1.29 1.70 -0.12 53 190 3,288 -185
29JUN26 52.50 P 0.00 0.00 0.00 3.60 -0.01 54 5 1,254 -5
29JUN26 55.00 P 5.28 5.90 5.28 5.89 +0.14 52 2 1,631 -2
29JUN26 57.50 P 0.00 0.00 0.00 8.36 +0.18 0 0 2,602 0
29JUN26 60.00 P 9.77 10.75 9.77 10.86 -0.04 0 112 5,373 -2,311
29JUN26 62.50 P 0.00 0.00 0.00 13.36 -0.02 0 0 5,261 -1,196
29JUN26 65.00 P 15.23 15.23 15.23 15.86 +0.17 0 53 1,067 -760
29JUN26 67.50 P 17.50 17.50 17.20 18.36 -0.09 0 68 1,598 -3
29JUN26 70.00 P 0.00 0.00 0.00 20.86 -0.03 0 0 1,678 -241
29JUN26 72.50 P 0.00 0.00 0.00 23.36 0.00 0 0 1,092 -434
29JUN26 75.00 P 0.00 0.00 0.00 25.86 +0.09 0 0 5,713 0
29JUN26 77.50 P 0.00 0.00 0.00 28.36 -0.40 0 0 3,116 0
29JUN26 80.00 P 0.00 0.00 0.00 30.86 -0.03 0 0 30 0
29JUN26 82.50 P 0.00 0.00 0.00 33.36 +0.13 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.86 +0.14 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.36 -0.03 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 40.86 +0.06 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 43.36 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 45.86 +0.05 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 48.36 +0.08 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 50.86 +0.11 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 53.36 +0.11 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 55.86 +0.12 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 58.36 +0.08 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 60.86 +0.12 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 63.36 +0.07 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 65.86 +0.04 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 68.36 +0.04 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 70.86 +0.07 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 73.36 +0.01 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 75.86 +0.08 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 78.36 +0.04 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 80.86 -0.01 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 83.36 +0.08 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 85.86 -0.07 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 88.36 0.00 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 90.86 -0.01 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 93.36 +0.09 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 95.86 +0.09 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 98.36 -0.03 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 100.86 +0.11 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 103.36 +0.17 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 105.86 0.00 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 108.36 +0.04 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 110.86 +0.08 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 113.36 +0.02 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 115.86 -0.05 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 118.36 +0.12 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 120.86 -0.10 0 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 0.03 - 63 0 0 -
03JUL26 41.00 P 0.00 0.00 0.00 0.05 - 61 0 0 -
03JUL26 42.00 P 0.00 0.00 0.00 0.09 -0.03 61 0 0 0
03JUL26 43.00 P 0.00 0.00 0.00 0.16 -0.04 61 0 45 0
03JUL26 44.00 P 0.28 0.29 0.28 0.28 -0.04 61 60 60 +60
03JUL26 45.00 P 0.43 0.43 0.43 0.45 -0.04 61 15 30 +15
03JUL26 46.00 P 0.00 0.00 0.00 0.68 -0.04 61 0 0 0
03JUL26 47.00 P 0.00 0.00 0.00 0.98 -0.05 62 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 1.36 -0.02 62 0 15 0
03JUL26 49.00 P 0.00 0.00 0.00 1.82 +0.01 61 0 1 0
03JUL26 50.00 P 0.00 0.00 0.00 2.36 +0.03 61 0 0 0
03JUL26 52.50 P 3.84 3.84 3.84 4.02 +0.04 59 15 30 +15
03JUL26 55.00 P 0.00 0.00 0.00 6.13 +0.12 61 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 8.44 +0.16 60 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 10.92 +0.02 70 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 13.36 -0.02 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 15.86 +0.07 0 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 18.36 -0.09 0 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 20.86 -0.03 0 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 23.36 0.00 0 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 25.86 +0.08 0 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 0.00 61 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 0.00 60 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.04 0.00 59 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.06 0.00 58 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.09 -0.01 58 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.14 0.00 58 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.20 0.00 58 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.28 0.00 58 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.39 0.00 58 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.52 -0.01 58 0 115 0
30JUL26 41.00 P 0.00 0.00 0.00 0.69 0.00 58 0 37 0
30JUL26 42.00 P 0.00 0.00 0.00 0.90 0.00 58 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 1.14 0.00 58 0 17 0
30JUL26 44.00 P 1.25 1.25 1.25 1.42 +0.01 59 30 179 +30
30JUL26 45.00 P 1.46 1.46 1.46 1.73 -0.01 58 15 566 0
30JUL26 46.00 P 0.00 0.00 0.00 2.09 0.00 58 0 309 0
30JUL26 47.00 P 2.15 2.27 2.15 2.51 +0.02 58 47 712 -15
30JUL26 48.00 P 0.00 0.00 0.00 2.97 +0.04 58 0 456 0
30JUL26 49.00 P 3.00 3.00 3.00 3.46 +0.04 58 93 775 +65
30JUL26 50.00 P 3.80 4.00 3.56 4.02 +0.06 58 24 1,743 +13
30JUL26 52.50 P 5.12 5.19 5.04 5.56 +0.03 58 137 746 -91
30JUL26 55.00 P 6.56 6.85 6.56 7.31 -0.12 58 55 4,327 -50
30JUL26 57.50 P 0.00 0.00 0.00 9.03 -0.14 51 0 1,018 0
30JUL26 60.00 P 10.67 11.40 10.49 11.40 -0.05 56 127 998 +125
30JUL26 62.50 P 13.00 13.00 13.00 13.70 -0.07 58 3 1,864 +3
30JUL26 65.00 P 15.00 15.00 15.00 16.04 -0.03 57 100 444 0
30JUL26 67.50 P 0.00 0.00 0.00 18.47 +0.02 59 0 446 0
30JUL26 70.00 P 20.29 20.29 20.29 20.88 -0.01 56 5 305 -5
30JUL26 72.50 P 22.50 22.50 22.50 23.37 +0.01 59 1 150 -1
30JUL26 75.00 P 0.00 0.00 0.00 25.86 +0.08 0 0 184 0
30JUL26 77.50 P 0.00 0.00 0.00 28.36 -0.40 0 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 30.86 -0.03 0 0 0 -11
30JUL26 82.50 P 0.00 0.00 0.00 33.36 +0.13 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 35.86 +0.14 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 38.36 -0.03 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 40.86 +0.06 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 43.36 0.00 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 45.86 +0.05 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.11 0.00 62 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 0.15 0.00 61 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.20 -0.01 61 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.27 -0.01 61 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.36 0.00 61 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.47 -0.01 61 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.59 -0.01 61 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.75 -0.01 61 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.92 -0.01 61 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 1.14 -0.01 61 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 1.36 -0.01 61 0 195 0
28AUG26 41.00 P 0.00 0.00 0.00 1.62 -0.01 61 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 1.90 0.00 61 0 577 0
28AUG26 43.00 P 0.00 0.00 0.00 2.22 +0.01 61 0 6 0
28AUG26 44.00 P 2.32 2.34 2.32 2.57 +0.03 61 30 245 +30
28AUG26 45.00 P 0.00 0.00 0.00 2.95 +0.03 60 0 125 0
28AUG26 46.00 P 3.11 3.11 3.11 3.37 +0.03 60 5 269 -5
28AUG26 47.00 P 0.00 0.00 0.00 3.83 +0.06 61 0 628 0
28AUG26 48.00 P 0.00 0.00 0.00 4.32 +0.06 60 0 73 0
28AUG26 49.00 P 4.63 4.63 4.46 4.84 0.00 61 30 577 -15
28AUG26 50.00 P 5.18 5.18 5.18 5.40 -0.02 60 15 440 +15
28AUG26 52.50 P 6.47 6.47 6.47 6.95 -0.01 61 15 343 +15
28AUG26 55.00 P 0.00 0.00 0.00 8.88 +0.38 64 0 348 0
28AUG26 57.50 P 0.00 0.00 0.00 10.61 +0.10 63 0 234 0
28AUG26 60.00 P 0.00 0.00 0.00 12.14 -0.50 56 0 472 0
28AUG26 62.50 P 13.70 13.70 13.70 14.22 -0.47 56 10 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 16.87 +0.13 64 0 209 0
28AUG26 67.50 P 0.00 0.00 0.00 19.16 +0.05 65 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 21.45 +0.29 66 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 23.71 +0.03 64 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 26.11 -0.02 64 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 28.45 -0.31 61 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 30.90 -0.08 61 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 33.36 +0.04 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 35.86 +0.05 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 38.36 -0.03 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 40.86 +0.06 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 43.41 +0.05 77 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 45.86 +0.05 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.28 +0.02 60 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.36 +0.01 60 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.46 +0.02 60 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.59 +0.03 61 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.72 +0.03 60 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.89 +0.03 61 0 0 0
29SEP26 36.00 P 1.08 1.12 1.08 1.06 +0.03 61 30 40 +30
29SEP26 37.00 P 1.30 1.30 1.30 1.29 +0.04 61 120 120 +120
29SEP26 38.00 P 0.00 0.00 0.00 1.52 +0.05 61 0 0 0
29SEP26 39.00 P 1.76 1.76 1.76 1.78 +0.05 61 6 9 +6
29SEP26 40.00 P 1.98 1.98 1.98 2.05 +0.02 60 15 23 +15
29SEP26 41.00 P 0.00 0.00 0.00 2.35 +0.03 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.67 -0.01 60 0 345 0
29SEP26 43.00 P 2.92 2.92 2.92 3.06 +0.04 60 15 305 0
29SEP26 44.00 P 3.11 3.21 3.08 3.45 +0.05 60 75 75 +67
29SEP26 45.00 P 0.00 0.00 0.00 3.86 +0.05 60 0 284 0
29SEP26 46.00 P 0.00 0.00 0.00 4.31 +0.01 60 0 281 0
29SEP26 47.00 P 4.44 4.59 4.44 4.79 +0.07 60 187 409 +187
29SEP26 48.00 P 4.95 5.25 4.89 5.25 -0.03 59 188 572 +155
29SEP26 49.00 P 5.59 5.59 5.54 5.84 +0.04 60 21 689 +21
29SEP26 50.00 P 5.82 5.82 5.82 6.39 +0.09 60 55 1,678 0
29SEP26 52.50 P 7.58 7.58 7.58 7.93 +0.03 60 15 1,247 0
29SEP26 55.00 P 9.20 9.20 9.14 9.63 +0.10 61 31 1,847 +31
29SEP26 57.50 P 0.00 0.00 0.00 11.08 -0.31 57 0 1,565 0
29SEP26 60.00 P 12.50 12.50 12.50 12.97 -0.28 57 2 10,421 +2
29SEP26 62.50 P 0.00 0.00 0.00 15.09 -0.26 58 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 17.59 +0.09 63 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 19.75 +0.12 64 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 22.01 +0.03 65 0 1,785 0
29SEP26 72.50 P 0.00 0.00 0.00 23.83 -0.28 57 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 26.52 +0.13 64 0 1,303 0
29SEP26 77.50 P 0.00 0.00 0.00 28.81 -0.06 63 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 31.13 +0.15 62 0 1,613 0
29SEP26 82.50 P 0.00 0.00 0.00 33.50 -0.01 60 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 35.91 -0.01 59 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 38.40 +0.01 60 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 40.87 +0.07 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 43.41 +0.05 66 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 45.86 +0.05 0 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 48.36 +0.08 0 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 50.86 +0.11 0 0 3,576 0
29SEP26 102.50 P 0.00 0.00 0.00 53.36 +0.11 0 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 55.86 +0.12 0 0 41 -30
29SEP26 107.50 P 0.00 0.00 0.00 58.36 +0.08 0 0 0 -51
29SEP26 110.00 P 0.00 0.00 0.00 60.86 +0.12 0 0 10 -36
29SEP26 112.50 P 0.00 0.00 0.00 63.36 +0.07 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 65.86 +0.04 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 68.36 +0.04 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 70.86 +0.07 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 73.36 +0.01 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 75.86 +0.08 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 78.36 -0.02 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 80.86 -0.01 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.03 +0.03 61 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.21 +0.03 61 0 58 0
30DEC26 32.00 P 0.00 0.00 0.00 1.41 +0.04 61 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 1.66 +0.05 61 0 8 0
30DEC26 34.00 P 0.00 0.00 0.00 1.90 +0.05 61 0 5 0
30DEC26 35.00 P 2.20 2.20 2.20 2.17 +0.06 61 1 1 +1
30DEC26 36.00 P 0.00 0.00 0.00 2.48 +0.06 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.79 +0.07 61 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.11 +0.07 61 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.46 +0.07 61 0 91 0
30DEC26 40.00 P 0.00 0.00 0.00 3.81 +0.05 61 0 62 0
30DEC26 41.00 P 0.00 0.00 0.00 4.19 +0.06 61 0 230 0
30DEC26 42.00 P 0.00 0.00 0.00 4.58 +0.06 60 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 5.00 +0.04 60 0 240 0
30DEC26 44.00 P 5.10 5.25 5.08 5.45 +0.07 60 68 75 +68
30DEC26 45.00 P 5.59 5.59 5.59 5.92 +0.07 60 15 32 +15
30DEC26 46.00 P 0.00 0.00 0.00 6.40 +0.07 60 0 603 0
30DEC26 47.00 P 0.00 0.00 0.00 6.92 +0.10 60 0 593 0
30DEC26 48.00 P 0.00 0.00 0.00 7.45 +0.09 60 0 228 0
30DEC26 49.00 P 0.00 0.00 0.00 8.01 +0.10 60 0 723 0
30DEC26 50.00 P 0.00 0.00 0.00 8.59 +0.11 60 0 1,578 0
30DEC26 52.50 P 9.88 10.01 9.70 10.13 +0.13 60 385 922 +296
30DEC26 55.00 P 11.49 11.49 11.49 11.78 +0.14 60 15 8,094 0
30DEC26 57.50 P 0.00 0.00 0.00 13.54 +0.16 60 0 329 0
30DEC26 60.00 P 0.00 0.00 0.00 15.38 +0.17 61 0 843 0
30DEC26 62.50 P 0.00 0.00 0.00 17.32 +0.15 61 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 19.30 +0.21 61 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 21.14 -0.02 60 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 22.98 -0.33 58 0 2,428 0
30DEC26 72.50 P 0.00 0.00 0.00 25.12 -0.25 58 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 27.71 +0.09 62 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 29.51 -0.31 57 0 217 0
30DEC26 80.00 P 31.72 31.72 31.72 32.11 -0.01 61 9 183 0
30DEC26 82.50 P 0.00 0.00 0.00 34.39 +0.01 61 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 36.68 -0.04 61 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 39.15 +0.19 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.40 +0.08 61 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 43.76 -0.05 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 46.14 -0.04 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.54 -0.06 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 50.90 -0.01 57 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 53.38 +0.02 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 55.90 +0.06 60 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 58.38 +0.07 60 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.71 -0.04 60 0 36 0
30MAR27 31.00 P 0.00 0.00 0.00 1.97 -0.03 60 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 2.22 -0.03 60 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 2.51 -0.04 60 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.83 -0.04 60 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 3.15 -0.04 60 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.48 -0.04 60 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.88 -0.04 60 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.27 -0.03 60 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.67 -0.01 60 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.08 +0.05 60 0 156 0
30MAR27 41.00 P 0.00 0.00 0.00 5.50 +0.06 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.94 +0.07 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.39 +0.06 60 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.86 +0.06 60 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 7.36 +0.07 59 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.87 +0.07 59 0 178 0
30MAR27 47.00 P 0.00 0.00 0.00 8.40 +0.07 59 0 1 0
30MAR27 48.00 P 8.90 8.90 8.90 8.96 +0.09 59 5 55 +3
30MAR27 49.00 P 0.00 0.00 0.00 9.53 +0.10 59 0 115 0
30MAR27 50.00 P 0.00 0.00 0.00 10.11 +0.09 59 0 30 0
30MAR27 52.50 P 11.42 11.42 11.42 11.66 +0.11 59 36 61 -36
30MAR27 55.00 P 0.00 0.00 0.00 13.31 +0.13 60 0 302 0
30MAR27 57.50 P 0.00 0.00 0.00 15.04 +0.14 60 0 69 0
30MAR27 60.00 P 0.00 0.00 0.00 16.85 +0.16 60 0 285 0
30MAR27 62.50 P 0.00 0.00 0.00 18.68 +0.13 60 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 20.61 +0.12 60 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 22.59 +0.12 60 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 24.61 +0.06 60 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 26.40 -0.16 58 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 28.84 +0.10 61 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 30.82 -0.01 60 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 32.77 -0.23 58 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 35.34 +0.11 61 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 37.38 -0.07 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 39.62 -0.06 59 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 42.04 -0.06 60 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 44.40 -0.06 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 46.67 -0.10 60 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 49.07 -0.04 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 51.39 -0.06 60 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 53.83 +0.01 60 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.17 - 60 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 6.61 - 59 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 7.07 +0.06 59 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 7.55 +0.09 59 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 8.04 +0.06 59 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.56 +0.07 59 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.09 +0.08 59 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.64 +0.08 59 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.20 +0.08 59 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 10.78 +0.08 59 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.37 +0.07 59 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.93 +0.10 59 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.57 +0.11 59 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 16.30 +0.14 59 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.08 +0.15 59 0 16 0
29JUN27 62.50 P 0.00 0.00 0.00 19.62 -0.17 58 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.52 -0.15 58 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 23.59 -0.02 59 0 210 0
29JUN27 70.00 P 0.00 0.00 0.00 25.59 -0.04 59 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.56 +0.04 59 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 29.61 -0.08 59 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 31.80 -0.01 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 34.14 +0.21 61 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 36.07 -0.04 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 38.51 +0.20 61 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 40.63 -0.05 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 42.85 -0.05 60 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 45.19 +0.04 61 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 47.41 0.00 60 0 0 0
TOTAL PUT 2,850 140,068 -4,010
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$ 7.06
29JUN26 4.80 C 0.00 0.00 0.00 2.30 -0.19 213 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.20 -0.16 203 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.10 -0.19 194 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.85 -0.16 171 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.60 -0.19 149 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.35 -0.19 128 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.06 -0.24 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.84 -0.20 79 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.59 -0.18 59 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.36 -0.19 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.18 -0.14 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 -0.10 43 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.06 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.02 49 0 16 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 169 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 95 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 106 0 447 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 116 0 145 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 126 0 173 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 135 0 205 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 143 0 808 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 160 0 353 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 175 0 535 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 190 0 158 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 203 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 216 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 229 0 348 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 240 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 251 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 262 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 272 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 282 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 292 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 301 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 309 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 318 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 326 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 334 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 356 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 370 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 383 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 396 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 407 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 419 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 429 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 440 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 449 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 459 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 468 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 477 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 485 0 18 0
30JUL26 5.00 C 0.00 0.00 0.00 2.11 - 72 0 0 -
30JUL26 5.25 C 0.00 0.00 0.00 1.85 -0.21 59 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.60 -0.21 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.37 -0.21 50 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.17 -0.19 53 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.96 -0.18 51 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.77 -0.17 49 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.61 -0.12 49 0 0 0
30JUL26 7.00 C 0.48 0.48 0.45 0.45 -0.14 46 153 153 +153
30JUL26 7.25 C 0.36 0.37 0.33 0.33 -0.11 45 155 155 +155
30JUL26 7.50 C 0.27 0.27 0.27 0.24 -0.10 45 3 35 0
30JUL26 7.75 C 0.00 0.00 0.00 0.18 -0.07 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.13 -0.05 47 0 13 0
30JUL26 8.25 C 0.00 0.00 0.00 0.09 -0.04 47 0 15 0
30JUL26 8.50 C 0.09 0.09 0.09 0.06 -0.03 47 15 196 +15
30JUL26 8.75 C 0.08 0.08 0.08 0.04 -0.03 47 30 60 +30
30JUL26 9.00 C 0.06 0.06 0.06 0.03 -0.02 48 15 359 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 -0.01 48 0 41 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 63 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 122 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 241 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 154 0
30JUL26 11.50 C 0.01 0.01 0.01 0.01 0.00 70 5 175 0
30JUL26 12.00 C 0.01 0.01 0.01 0.01 0.00 75 5 102 -5
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 89 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 93 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.11 - 49 0 0 -
28AUG26 5.25 C 0.00 0.00 0.00 1.93 -0.17 61 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.65 -0.23 47 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.49 -0.18 55 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.29 -0.17 54 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.10 -0.16 52 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.93 -0.15 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.74 -0.18 47 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.62 -0.15 48 0 30 0
28AUG26 7.25 C 0.58 0.58 0.58 0.50 -0.11 47 40 100 +40
28AUG26 7.50 C 0.00 0.00 0.00 0.41 -0.09 48 0 60 0
28AUG26 7.75 C 0.00 0.00 0.00 0.33 -0.10 48 0 15 0
28AUG26 8.00 C 0.00 0.00 0.00 0.28 -0.07 50 0 4 0
28AUG26 8.25 C 0.00 0.00 0.00 0.22 -0.06 49 0 2 0
28AUG26 8.50 C 0.00 0.00 0.00 0.18 -0.04 50 0 17 0
28AUG26 8.75 C 0.14 0.14 0.14 0.14 -0.03 50 10 102 +10
28AUG26 9.00 C 0.00 0.00 0.00 0.11 -0.03 50 0 356 0
28AUG26 9.25 C 0.00 0.00 0.00 0.08 -0.03 49 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.05 -0.02 49 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 42 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 80 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.22 - 61 0 0 -
29SEP26 5.25 C 0.00 0.00 0.00 1.99 -0.14 57 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.78 -0.19 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.58 -0.16 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.39 -0.18 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.21 -0.15 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.05 -0.14 50 0 0 0
29SEP26 6.75 C 0.99 0.99 0.99 0.89 -0.16 49 35 35 +35
29SEP26 7.00 C 0.00 0.00 0.00 0.75 -0.15 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.64 -0.13 48 0 65 0
29SEP26 7.50 C 0.62 0.62 0.62 0.55 -0.10 48 15 15 +15
29SEP26 7.75 C 0.00 0.00 0.00 0.47 -0.09 49 0 35 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 -0.08 49 0 30 0
29SEP26 8.25 C 0.33 0.33 0.33 0.34 -0.07 49 54 103 +14
29SEP26 8.50 C 0.28 0.28 0.28 0.28 -0.06 49 80 564 +80
29SEP26 8.75 C 0.00 0.00 0.00 0.23 -0.06 49 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.19 -0.05 49 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 -0.05 49 0 45 0
29SEP26 9.50 C 0.14 0.14 0.14 0.13 -0.05 49 4 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 -0.04 49 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 -0.03 49 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 16 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 105 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 107 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 109 0 80 0
30DEC26 5.00 C 0.00 0.00 0.00 2.37 - 55 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 2.17 -0.15 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.98 -0.14 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.80 -0.14 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.60 -0.16 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.45 -0.15 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.34 -0.11 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.17 -0.17 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.05 -0.16 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.94 -0.12 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.88 -0.10 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.78 -0.11 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.70 -0.10 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.63 -0.09 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.54 -0.10 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.48 -0.07 48 0 0 0
30DEC26 9.00 C 0.44 0.44 0.44 0.44 -0.06 49 2 2 +2
30DEC26 9.25 C 0.00 0.00 0.00 0.39 -0.06 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.35 -0.06 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 -0.06 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.27 -0.06 49 0 105 0
30DEC26 10.50 C 0.24 0.24 0.24 0.22 -0.04 49 2 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.17 -0.03 49 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 -0.03 49 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.02 49 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 -0.02 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 55 0
30MAR27 5.00 C 0.00 0.00 0.00 2.47 - 51 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 2.29 -0.18 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.12 -0.17 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.95 -0.17 49 0 0 0
30MAR27 6.00 C 1.88 1.88 1.88 1.80 -0.16 49 20 20 +20
30MAR27 6.25 C 0.00 0.00 0.00 1.66 -0.15 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.53 -0.14 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.40 -0.17 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.29 -0.15 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.18 -0.12 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.08 -0.14 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.99 -0.14 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.94 -0.10 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.87 -0.09 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.80 -0.08 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.73 -0.08 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.67 -0.07 50 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.61 -0.07 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.56 -0.07 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.51 -0.07 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.47 -0.07 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.39 -0.07 49 0 40 0
30MAR27 11.00 C 0.00 0.00 0.00 0.33 -0.06 49 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 -0.05 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.23 -0.05 49 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.19 -0.05 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 -0.04 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 -0.03 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 20 0
29JUN27 5.00 C 0.00 0.00 0.00 2.59 - 50 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 2.42 -0.18 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.26 -0.16 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.10 -0.21 48 0 0 0
29JUN27 6.00 C 2.03 2.03 2.03 2.00 -0.15 50 20 20 +20
29JUN27 6.25 C 0.00 0.00 0.00 1.86 -0.15 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.69 -0.19 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.58 -0.17 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.47 -0.16 48 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.37 -0.15 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.27 -0.15 48 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.18 -0.14 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.09 -0.15 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.03 -0.10 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.96 -0.09 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.90 -0.09 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.83 -0.10 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.78 -0.09 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.75 -0.06 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.69 -0.07 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.65 -0.06 49 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.56 -0.06 49 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.48 -0.05 49 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.42 -0.04 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.36 -0.04 49 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.32 -0.03 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.27 -0.04 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.24 -0.03 49 0 0 0
TOTAL CALL 663 14,682 +584
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 158 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 132 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 114 0 38 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 57 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.02 45 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 +0.05 45 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.25 +0.09 40 0 940 0
29JUN26 7.50 P 0.00 0.00 0.00 0.46 +0.14 43 0 38 0
29JUN26 7.75 P 0.60 0.61 0.60 0.69 +0.18 0 27 103 -7
29JUN26 8.00 P 0.92 0.92 0.92 0.97 +0.22 81 17 276 -42
29JUN26 8.25 P 0.00 0.00 0.00 1.21 +0.22 87 0 175 -263
29JUN26 8.50 P 0.00 0.00 0.00 1.44 +0.18 0 0 207 0
29JUN26 8.75 P 1.65 1.65 1.65 1.71 +0.22 112 1 90 -1
29JUN26 9.00 P 0.00 0.00 0.00 1.94 +0.19 0 0 121 0
29JUN26 9.25 P 0.00 0.00 0.00 2.20 +0.21 120 0 35 0
29JUN26 9.50 P 0.00 0.00 0.00 2.45 +0.19 130 0 378 0
29JUN26 9.75 P 0.00 0.00 0.00 2.69 +0.20 0 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 2.94 +0.19 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.44 +0.18 0 0 130 0
29JUN26 11.00 P 0.00 0.00 0.00 3.95 +0.19 181 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 4.44 +0.18 0 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 4.95 +0.20 210 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 5.46 +0.22 245 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 5.96 +0.22 258 0 45 0
29JUN26 13.50 P 0.00 0.00 0.00 6.45 +0.19 249 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 6.96 +0.22 283 0 131 0
29JUN26 14.50 P 0.00 0.00 0.00 7.44 +0.20 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.95 +0.21 282 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 8.45 +0.21 292 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.94 +0.19 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.44 +0.20 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.94 +0.18 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.44 +0.18 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.94 +0.20 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.44 +0.18 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.94 +0.18 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.44 +0.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.94 +0.18 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.94 +0.19 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.94 +0.19 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.95 +0.19 412 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.95 +0.21 424 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 17.95 +0.21 436 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 18.95 +0.21 447 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 19.95 +0.21 458 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 20.95 +0.21 469 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 21.95 +0.21 479 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 22.95 +0.21 489 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 23.95 +0.21 498 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 24.95 +0.21 508 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
30JUL26 6.25 P 0.11 0.11 0.11 0.11 +0.03 47 60 60 +60
30JUL26 6.50 P 0.16 0.16 0.16 0.18 +0.04 47 30 50 +30
30JUL26 6.75 P 0.25 0.25 0.25 0.27 +0.06 47 100 100 +100
30JUL26 7.00 P 0.31 0.31 0.31 0.38 +0.07 47 3 486 0
30JUL26 7.25 P 0.00 0.00 0.00 0.52 +0.10 47 0 137 0
30JUL26 7.50 P 0.56 0.56 0.56 0.67 +0.12 46 20 73 +20
30JUL26 7.75 P 0.00 0.00 0.00 0.83 +0.13 44 0 68 0
30JUL26 8.00 P 0.00 0.00 0.00 1.02 +0.15 42 0 120 0
30JUL26 8.25 P 0.00 0.00 0.00 1.23 +0.16 40 0 61 0
30JUL26 8.50 P 0.00 0.00 0.00 1.51 +0.24 52 0 72 0
30JUL26 8.75 P 0.00 0.00 0.00 1.75 +0.20 56 0 10 0
30JUL26 9.00 P 1.96 1.96 1.96 1.97 +0.18 53 1 41 0
30JUL26 9.25 P 0.00 0.00 0.00 2.21 +0.21 54 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 2.46 +0.20 58 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 2.70 +0.21 57 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 2.95 +0.20 61 0 119 0
30JUL26 10.50 P 0.00 0.00 0.00 3.44 +0.18 0 0 51 -31
30JUL26 11.00 P 0.00 0.00 0.00 3.95 +0.19 74 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 4.45 +0.19 80 0 13 0
30JUL26 12.00 P 0.00 0.00 0.00 4.95 +0.20 86 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.46 +0.22 98 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.96 +0.20 103 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 6.45 +0.19 102 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.96 +0.22 113 0 19 0
30JUL26 14.50 P 0.00 0.00 0.00 7.45 +0.20 111 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.95 +0.21 116 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 8.45 +0.20 120 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.94 +0.19 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 9.45 +0.21 128 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.95 +0.19 132 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
28AUG26 5.25 P 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.16 +0.03 49 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.23 +0.04 49 0 77 0
28AUG26 6.50 P 0.00 0.00 0.00 0.32 +0.06 49 0 70 0
28AUG26 6.75 P 0.00 0.00 0.00 0.42 +0.06 49 0 585 0
28AUG26 7.00 P 0.00 0.00 0.00 0.54 +0.08 49 0 563 0
28AUG26 7.25 P 0.00 0.00 0.00 0.67 +0.08 48 0 15 0
28AUG26 7.50 P 0.79 0.79 0.79 0.83 +0.10 49 2 6 +2
28AUG26 7.75 P 0.00 0.00 0.00 0.97 +0.10 46 0 36 0
28AUG26 8.00 P 0.00 0.00 0.00 1.14 +0.11 45 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 1.40 +0.21 51 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.54 +0.15 44 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.76 +0.16 44 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.98 +0.17 43 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 2.26 +0.23 52 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.49 +0.19 52 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.73 +0.19 53 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.97 +0.21 54 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 3.45 +0.19 53 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.95 +0.19 59 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.45 +0.19 63 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 4.95 +0.20 68 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.46 +0.22 76 0 0 -9
28AUG26 13.00 P 0.00 0.00 0.00 5.96 +0.20 81 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.45 +0.19 80 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.96 +0.22 89 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.45 +0.20 87 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.95 +0.21 91 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.45 +0.20 94 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 - 49 0 0 -
29SEP26 5.25 P 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.18 +0.02 49 0 120 0
29SEP26 6.00 P 0.00 0.00 0.00 0.25 +0.03 49 0 90 0
29SEP26 6.25 P 0.34 0.34 0.34 0.33 +0.03 49 83 319 +83
29SEP26 6.50 P 0.43 0.43 0.43 0.43 +0.05 49 79 371 +41
29SEP26 6.75 P 0.00 0.00 0.00 0.54 +0.06 49 0 467 0
29SEP26 7.00 P 0.00 0.00 0.00 0.66 +0.07 49 0 209 0
29SEP26 7.25 P 0.00 0.00 0.00 0.80 +0.08 49 0 160 0
29SEP26 7.50 P 0.00 0.00 0.00 0.96 +0.10 50 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 1.08 +0.10 47 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 1.27 +0.13 47 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.45 +0.12 47 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.64 +0.14 46 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.84 +0.13 46 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 2.05 +0.13 45 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 2.27 +0.14 45 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.49 +0.16 44 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.73 +0.18 45 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 3.01 +0.19 53 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.48 +0.21 53 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.96 +0.20 53 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.45 +0.19 54 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.95 +0.20 58 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.46 +0.22 65 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.96 +0.20 69 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.45 +0.19 69 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 6.96 +0.22 75 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 7.45 +0.20 75 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 7.95 +0.21 78 0 90 0
29SEP26 15.50 P 0.00 0.00 0.00 8.45 +0.20 81 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.95 +0.20 83 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.45 +0.21 86 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.95 +0.19 89 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.45 +0.19 91 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.95 +0.21 93 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.45 +0.19 96 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.95 +0.19 98 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.45 +0.21 100 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.95 +0.19 103 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.95 +0.20 107 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.95 +0.20 111 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.95 +0.19 115 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.95 +0.21 118 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.95 +0.21 122 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.95 +0.21 125 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.95 +0.21 128 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.95 +0.21 131 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.95 +0.21 134 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.95 +0.21 137 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.95 +0.21 140 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.95 +0.21 142 0 0 0
30DEC26 5.00 P 0.19 0.20 0.19 0.17 - 49 6 6 -
30DEC26 5.25 P 0.24 0.25 0.24 0.23 +0.03 49 6 6 +6
30DEC26 5.50 P 0.31 0.31 0.31 0.29 +0.03 49 1 1 +1
30DEC26 5.75 P 0.00 0.00 0.00 0.37 +0.04 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.46 +0.04 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.56 +0.05 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 +0.07 49 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.80 +0.09 50 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.91 +0.08 49 0 21 0
30DEC26 7.25 P 0.00 0.00 0.00 1.05 +0.09 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.20 +0.11 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.36 +0.08 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.53 +0.11 49 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.71 +0.13 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.89 +0.13 49 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 2.09 +0.17 49 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.28 +0.14 49 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.49 +0.16 49 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.70 +0.20 50 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.91 +0.16 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.07 +0.11 46 0 3 0
30DEC26 10.50 P 3.48 3.48 3.48 3.52 +0.12 45 2 2 +2
30DEC26 11.00 P 0.00 0.00 0.00 3.97 +0.12 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.49 +0.18 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.97 +0.19 50 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.46 +0.20 51 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.96 +0.20 54 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 6.45 +0.19 54 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 6.96 +0.22 59 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 7.45 +0.20 59 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.95 +0.21 61 0 60 -14
30DEC26 15.50 P 0.00 0.00 0.00 8.45 +0.20 63 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.95 +0.20 65 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.45 +0.21 68 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.95 +0.19 70 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.45 +0.19 72 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.95 +0.21 73 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.45 +0.19 75 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.95 +0.19 77 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.45 +0.21 79 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.95 +0.19 81 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.95 +0.20 84 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.95 +0.20 87 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.95 +0.19 90 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.95 +0.21 93 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.95 +0.21 95 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.95 +0.21 98 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 - 49 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.36 +0.03 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.43 +0.02 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.52 +0.04 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.61 +0.04 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.73 +0.06 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.84 +0.07 49 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.96 +0.08 49 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 1.09 +0.08 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.25 +0.09 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.41 +0.09 49 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.56 +0.09 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.71 +0.10 48 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.88 +0.14 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.07 +0.14 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.25 +0.13 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.45 +0.18 49 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.64 +0.17 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.84 +0.18 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.99 +0.13 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.20 +0.14 47 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.68 +0.20 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.12 +0.20 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.58 +0.18 50 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 5.03 +0.18 49 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.51 +0.20 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.97 +0.19 48 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.46 +0.20 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.96 +0.22 51 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.45 +0.20 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.95 +0.21 54 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 8.45 +0.20 56 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.95 +0.20 58 0 0 -2
30MAR27 16.50 P 0.00 0.00 0.00 9.45 +0.21 59 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.95 +0.19 61 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.45 +0.19 63 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.38 - 49 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.46 +0.04 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.54 +0.03 48 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.63 +0.04 48 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.73 +0.05 48 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.85 +0.07 48 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.95 +0.06 47 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.09 +0.07 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.24 +0.10 48 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.39 +0.10 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.58 +0.15 50 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.67 +0.09 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.84 +0.10 48 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.98 +0.07 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.19 +0.14 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.38 +0.15 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.57 +0.16 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.76 +0.17 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.95 +0.16 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.16 +0.18 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.36 +0.18 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.77 +0.18 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.21 +0.21 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.65 +0.21 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.10 +0.21 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.56 +0.18 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.02 +0.18 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.49 +0.18 48 0 0 0
TOTAL PUT 438 10,792 -24
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$ 14.58
29JUN26 9.75 C 0.00 0.00 0.00 4.94 -0.16 236 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.58 -0.27 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.10 -0.25 138 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.60 -0.26 121 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.12 -0.24 121 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.58 -0.28 0 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.09 -0.27 60 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.62 -0.24 67 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.09 -0.27 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.64 -0.25 36 0 348 0
29JUN26 14.50 C 0.00 0.00 0.00 0.30 -0.18 37 0 434 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.12 35 0 529 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.04 39 0 733 0
29JUN26 16.00 C 0.02 0.02 0.02 0.01 -0.01 43 25 683 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 417 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 382 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 176 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 94 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 103 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 119 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 188 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.94 -0.17 123 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.59 -0.27 80 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.10 -0.26 80 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.60 -0.26 70 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.12 -0.24 69 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.65 -0.21 66 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.15 -0.21 56 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.62 -0.24 41 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.11 -0.26 29 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 0.70 -0.22 29 0 179 0
30JUL26 14.50 C 0.00 0.00 0.00 0.41 -0.16 30 0 241 0
30JUL26 15.00 C 0.00 0.00 0.00 0.22 -0.10 29 0 288 0
30JUL26 15.50 C 0.00 0.00 0.00 0.12 -0.05 30 0 306 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 182 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 328 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 0.00 32 0 161 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.94 -0.17 96 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.64 -0.22 84 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.12 -0.24 71 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.63 -0.23 65 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.12 -0.24 55 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.66 -0.20 53 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.15 -0.21 45 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.65 -0.22 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.18 -0.23 31 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.86 -0.18 32 0 4 0
28AUG26 14.50 C 0.00 0.00 0.00 0.60 -0.14 31 0 89 0
28AUG26 15.00 C 0.00 0.00 0.00 0.42 -0.10 31 0 283 0
28AUG26 15.50 C 0.00 0.00 0.00 0.29 -0.07 31 0 40 0
28AUG26 16.00 C 0.00 0.00 0.00 0.19 -0.05 31 0 61 0
28AUG26 16.50 C 0.00 0.00 0.00 0.12 -0.04 31 0 71 0
28AUG26 17.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 130 0
28AUG26 17.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.94 -0.17 80 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.64 -0.22 70 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.12 -0.24 60 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.63 -0.23 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.12 -0.24 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.66 -0.20 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.15 -0.21 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.67 -0.22 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.26 -0.21 30 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.99 -0.17 31 0 130 0
29SEP26 14.50 C 0.81 0.81 0.81 0.75 -0.15 30 15 75 -15
29SEP26 15.00 C 0.00 0.00 0.00 0.56 -0.12 30 0 362 0
29SEP26 15.50 C 0.00 0.00 0.00 0.41 -0.10 30 0 397 0
29SEP26 16.00 C 0.00 0.00 0.00 0.30 -0.07 30 0 389 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 -0.06 30 0 117 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 -0.04 30 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.94 -0.17 56 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.68 -0.18 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.19 -0.17 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.69 -0.17 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.18 -0.18 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.71 -0.18 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.25 -0.22 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.90 -0.22 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.61 -0.21 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.35 -0.19 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.13 -0.17 30 220 260 +220
30DEC26 15.00 C 0.00 0.00 0.00 0.94 -0.14 30 220 260 +220
30DEC26 15.50 C 0.00 0.00 0.00 0.78 -0.12 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.63 -0.09 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.51 -0.08 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.41 -0.07 30 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.33 -0.06 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 -0.05 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 -0.04 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.94 -0.17 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.68 -0.18 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.19 -0.17 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.69 -0.18 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.21 -0.15 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.80 -0.14 29 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.44 -0.14 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.13 -0.21 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.87 -0.17 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.61 -0.17 29 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.39 -0.15 29 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.22 -0.10 30 0 68 0
30MAR27 15.50 C 0.00 0.00 0.00 1.04 -0.09 30 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.88 -0.08 29 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.74 -0.08 29 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.63 -0.04 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.52 -0.04 29 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.44 -0.04 29 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 -0.04 29 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 -0.04 29 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 -0.04 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 -0.03 29 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 4.94 -0.17 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.69 -0.17 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.20 -0.18 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.74 -0.14 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.36 -0.14 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.01 -0.13 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.67 -0.14 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.37 -0.14 28 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.08 -0.22 28 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 1.86 -0.18 29 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.61 -0.14 28 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.41 -0.13 28 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.24 -0.12 28 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.07 -0.12 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.94 -0.10 29 0 3 0
29JUN27 17.00 C 0.00 0.00 0.00 0.83 -0.07 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.73 -0.06 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.64 -0.06 29 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.55 -0.05 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.47 -0.07 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.41 -0.06 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.34 -0.06 29 0 0 0
TOTAL CALL 480 9,902 +425
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29JUN26 12.00 P 0.01 0.01 0.01 0.01 0.00 82 45 45 +16
29JUN26 12.50 P 0.01 0.01 0.01 0.01 0.00 67 30 184 +30
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 174 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 577 0
29JUN26 14.00 P 0.07 0.07 0.07 0.05 +0.01 35 34 485 -34
29JUN26 14.50 P 0.17 0.17 0.17 0.20 +0.07 35 58 724 -58
29JUN26 15.00 P 0.00 0.00 0.00 0.50 +0.15 34 0 547 0
29JUN26 15.50 P 0.00 0.00 0.00 0.94 +0.23 37 0 483 0
29JUN26 16.00 P 0.00 0.00 0.00 1.44 +0.28 51 0 212 -184
29JUN26 16.50 P 0.00 0.00 0.00 1.93 +0.28 57 0 130 -30
29JUN26 17.00 P 0.00 0.00 0.00 2.42 +0.27 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.93 +0.24 79 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.42 +0.22 0 0 0 -16
29JUN26 18.50 P 0.00 0.00 0.00 3.92 +0.23 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.45 +0.26 125 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.92 +0.23 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.44 +0.24 136 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.43 +0.24 142 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.43 +0.24 157 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.42 +0.23 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.43 +0.23 184 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.42 +0.24 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.42 +0.23 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.42 +0.21 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.42 +0.23 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 28 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 61 0
30JUL26 13.00 P 0.15 0.15 0.15 0.14 +0.05 30 53 269 +53
30JUL26 13.50 P 0.24 0.24 0.24 0.27 +0.08 29 34 321 0
30JUL26 14.00 P 0.43 0.47 0.43 0.47 +0.10 29 11 203 0
30JUL26 14.50 P 0.00 0.00 0.00 0.73 +0.12 28 0 157 0
30JUL26 15.00 P 0.00 0.00 0.00 1.07 +0.19 27 0 393 0
30JUL26 15.50 P 0.00 0.00 0.00 1.51 +0.22 29 0 194 0
30JUL26 16.00 P 0.00 0.00 0.00 1.96 +0.25 29 0 201 0
30JUL26 16.50 P 0.00 0.00 0.00 2.36 +0.18 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.84 +0.15 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.39 +0.25 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.88 +0.19 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.32 +0.17 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.86 +0.20 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.38 +0.23 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.86 +0.21 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 +0.02 32 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 25 0
28AUG26 12.50 P 0.00 0.00 0.00 0.17 +0.04 31 0 22 0
28AUG26 13.00 P 0.00 0.00 0.00 0.27 +0.05 30 0 171 0
28AUG26 13.50 P 0.00 0.00 0.00 0.44 +0.08 30 0 59 0
28AUG26 14.00 P 0.00 0.00 0.00 0.65 +0.11 30 0 50 0
28AUG26 14.50 P 0.81 0.81 0.81 0.92 +0.14 30 15 92 0
28AUG26 15.00 P 0.00 0.00 0.00 1.24 +0.18 29 0 206 0
28AUG26 15.50 P 0.00 0.00 0.00 1.60 +0.20 28 0 85 0
28AUG26 16.00 P 0.00 0.00 0.00 2.01 +0.18 27 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.44 +0.18 24 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.87 +0.17 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.39 +0.22 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.88 +0.19 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.35 +0.20 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.86 +0.19 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.38 +0.21 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.86 +0.20 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 3 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 +0.02 30 0 17 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 +0.03 30 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 +0.05 30 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 +0.05 29 0 97 0
29SEP26 13.50 P 0.00 0.00 0.00 0.55 +0.08 29 0 178 0
29SEP26 14.00 P 0.00 0.00 0.00 0.77 +0.11 29 0 145 0
29SEP26 14.50 P 0.00 0.00 0.00 1.03 +0.13 29 0 251 0
29SEP26 15.00 P 0.00 0.00 0.00 1.34 +0.16 28 0 420 0
29SEP26 15.50 P 0.00 0.00 0.00 1.68 +0.16 27 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 2.07 +0.14 27 0 836 0
29SEP26 16.50 P 0.00 0.00 0.00 2.51 +0.18 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.91 +0.15 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.39 +0.19 0 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.88 +0.19 0 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.35 +0.20 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.86 +0.19 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.38 +0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.86 +0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.84 +0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.85 +0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.86 +0.21 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.86 +0.21 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.84 +0.19 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.81 +0.16 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.81 +0.16 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.81 +0.17 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 +0.02 30 0 74 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 +0.03 30 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.50 +0.06 30 0 23 0
30DEC26 13.00 P 0.00 0.00 0.00 0.67 +0.05 30 0 33 0
30DEC26 13.50 P 0.80 0.80 0.80 0.84 +0.03 29 8 41 +8
30DEC26 14.00 P 0.00 0.00 0.00 1.13 +0.09 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.37 +0.07 30 220 260 +220
30DEC26 15.00 P 0.00 0.00 0.00 1.66 +0.07 30 220 273 +220
30DEC26 15.50 P 0.00 0.00 0.00 1.97 +0.05 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.33 +0.12 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.72 +0.11 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.13 +0.13 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.55 +0.13 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.99 +0.14 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.44 +0.14 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.87 +0.12 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.38 +0.16 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.86 +0.19 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.84 +0.20 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.85 +0.20 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.86 +0.21 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.86 +0.21 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.84 +0.19 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 +0.02 29 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 +0.03 29 0 300 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 +0.04 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.48 +0.04 29 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.65 +0.07 29 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.83 +0.08 29 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.04 +0.08 29 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.30 +0.10 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.56 +0.10 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.79 +0.09 28 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.12 +0.08 28 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.56 +0.18 30 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 2.85 +0.10 28 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.25 +0.12 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.66 +0.12 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.08 +0.11 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.51 +0.11 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.97 +0.13 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.42 +0.14 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.89 +0.16 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.84 +0.18 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.18 +0.02 29 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.26 +0.03 29 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.47 +0.03 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.63 +0.06 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.78 +0.06 29 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 1.00 +0.09 29 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.22 +0.10 29 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 1.46 +0.12 29 0 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.74 +0.13 29 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 2.03 +0.11 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 2.35 +0.10 29 0 48 0
29JUN27 16.00 P 0.00 0.00 0.00 2.68 +0.10 29 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 3.04 +0.10 29 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 3.48 +0.17 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.81 +0.11 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.23 +0.13 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.64 +0.13 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.07 +0.13 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.51 +0.15 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.02 +0.19 30 0 0 0
TOTAL PUT 728 10,656 +225
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$ 4.86
29JUN26 4.10 C 0.00 0.00 0.00 0.76 -0.20 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.66 -0.19 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.57 -0.20 65 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.46 -0.20 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.38 -0.19 56 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.28 -0.18 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.19 -0.18 38 0 0 0
29JUN26 4.80 C 0.10 0.10 0.10 0.13 -0.14 42 13 23 +6
29JUN26 4.90 C 0.12 0.12 0.07 0.07 -0.13 38 18 20 +16
29JUN26 5.00 C 0.09 0.09 0.09 0.04 -0.09 40 2 30 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.02 46 0 622 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 376 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 85 0 201 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 101 0 681 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 117 0 198 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 131 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 145 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 158 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 170 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 182 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 204 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.76 -0.20 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.67 -0.18 46 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.58 -0.19 46 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.47 -0.19 35 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.38 -0.19 34 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.31 -0.16 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.26 -0.13 40 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.20 -0.12 39 0 0 0
30JUL26 4.90 C 0.17 0.17 0.16 0.16 -0.09 39 28 58 +28
30JUL26 5.00 C 0.13 0.13 0.13 0.13 -0.08 40 15 45 0
30JUL26 5.25 C 0.08 0.08 0.07 0.07 -0.04 40 17 52 -2
30JUL26 5.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 93 0
30JUL26 5.75 C 0.02 0.02 0.02 0.02 -0.01 42 30 99 -1
30JUL26 6.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 49 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 121 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.77 -0.19 42 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.67 -0.18 37 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.58 -0.19 37 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.49 -0.17 35 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.43 -0.14 38 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.37 -0.12 38 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.31 -0.12 38 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.28 -0.09 40 0 0 0
28AUG26 4.90 C 0.24 0.24 0.24 0.23 -0.09 38 1 1 +1
28AUG26 5.00 C 0.00 0.00 0.00 0.20 -0.08 39 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.13 -0.05 39 0 122 0
28AUG26 5.50 C 0.12 0.12 0.12 0.08 -0.04 39 40 89 +30
28AUG26 5.75 C 0.00 0.00 0.00 0.05 -0.03 39 0 40 0
28AUG26 6.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 46 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 4 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 120 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.78 -0.18 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.69 -0.17 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.62 -0.15 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.54 -0.15 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.49 -0.13 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.43 -0.11 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.38 -0.10 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.32 -0.11 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.30 -0.07 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.26 -0.08 38 0 285 0
29SEP26 5.25 C 0.00 0.00 0.00 0.19 -0.06 39 0 710 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 -0.05 38 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 -0.03 39 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.02 38 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.02 35 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.84 -0.15 35 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.77 -0.14 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.71 -0.13 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.65 -0.12 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.59 -0.12 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.54 -0.11 34 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.50 -0.09 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.46 -0.08 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 -0.09 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 -0.07 35 0 250 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 -0.06 35 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 -0.05 35 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 -0.04 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.91 -0.14 33 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.85 -0.14 33 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.79 -0.12 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.73 -0.13 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.68 -0.12 33 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.63 -0.12 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.58 -0.12 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.54 -0.11 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.50 -0.10 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.46 -0.10 33 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.39 -0.07 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.32 -0.06 34 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.26 -0.06 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.20 -0.07 33 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.16 -0.06 33 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 -0.04 34 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 -0.04 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
29JUN27 4.10 C 0.00 0.00 0.00 0.98 -0.15 32 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.93 -0.14 32 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.87 -0.12 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.82 -0.12 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.77 -0.11 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.73 -0.10 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.68 -0.10 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.64 -0.10 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.60 -0.09 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.56 -0.09 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.48 -0.07 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.40 -0.07 33 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.34 -0.06 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.28 -0.06 33 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.24 -0.04 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 -0.03 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.17 -0.03 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.12 -0.03 34 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
TOTAL CALL 164 7,807 +78
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 4.60 P 0.02 0.02 0.02 0.01 0.00 37 15 17 -1
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.02 39 0 82 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 +0.03 38 0 79 0
29JUN26 4.90 P 0.10 0.10 0.10 0.11 +0.06 39 2 35 0
29JUN26 5.00 P 0.16 0.16 0.16 0.19 +0.11 46 3 94 -1
29JUN26 5.25 P 0.39 0.39 0.39 0.40 +0.16 48 3 172 -3
29JUN26 5.50 P 0.00 0.00 0.00 0.64 +0.17 0 8 47 0
29JUN26 5.75 P 0.72 0.72 0.72 0.89 +0.19 0 30 225 0
29JUN26 6.00 P 0.00 0.00 0.00 1.15 +0.20 104 0 0 -1
29JUN26 6.25 P 0.00 0.00 0.00 1.39 +0.19 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.64 +0.19 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.89 +0.19 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.16 +0.21 181 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.39 +0.19 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.64 +0.19 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.89 +0.19 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.15 +0.20 209 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.40 +0.20 220 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.65 +0.20 230 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.89 +0.19 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.14 +0.19 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.39 +0.19 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.65 +0.20 267 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.89 +0.19 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.05 +0.02 38 0 17 0
30JUL26 4.30 P 0.00 0.00 0.00 0.08 +0.04 40 0 5 0
30JUL26 4.40 P 0.00 0.00 0.00 0.11 +0.05 40 0 43 0
30JUL26 4.50 P 0.00 0.00 0.00 0.14 +0.05 39 0 49 0
30JUL26 4.60 P 0.16 0.18 0.16 0.18 +0.07 39 30 100 -10
30JUL26 4.70 P 0.21 0.22 0.21 0.23 +0.08 39 5 48 +5
30JUL26 4.80 P 0.27 0.27 0.27 0.29 +0.10 40 15 197 0
30JUL26 4.90 P 0.33 0.33 0.33 0.36 +0.12 41 15 390 0
30JUL26 5.00 P 0.00 0.00 0.00 0.44 +0.15 43 0 116 0
30JUL26 5.25 P 0.00 0.00 0.00 0.62 +0.17 41 0 108 0
30JUL26 5.50 P 0.00 0.00 0.00 0.83 +0.17 39 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 1.05 +0.17 0 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 1.29 +0.14 0 0 137 0
30JUL26 6.25 P 0.00 0.00 0.00 1.55 +0.19 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.80 +0.17 0 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 2.05 +0.17 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.30 +0.17 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.53 +0.15 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.78 +0.15 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 3.03 +0.15 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.28 +0.16 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.08 +0.03 39 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.10 +0.03 38 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.13 +0.04 38 0 7 0
28AUG26 4.40 P 0.00 0.00 0.00 0.16 +0.05 37 0 0 0
28AUG26 4.50 P 0.20 0.20 0.19 0.20 +0.06 37 13 18 +13
28AUG26 4.60 P 0.24 0.24 0.24 0.24 +0.06 37 15 18 +15
28AUG26 4.70 P 0.28 0.29 0.28 0.29 +0.08 37 18 36 +18
28AUG26 4.80 P 0.00 0.00 0.00 0.35 +0.09 38 0 16 0
28AUG26 4.90 P 0.00 0.00 0.00 0.41 +0.10 37 0 25 0
28AUG26 5.00 P 0.00 0.00 0.00 0.47 +0.11 37 0 126 0
28AUG26 5.25 P 0.53 0.53 0.53 0.67 +0.15 39 30 125 +30
28AUG26 5.50 P 0.00 0.00 0.00 0.87 +0.15 39 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 1.09 +0.17 39 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.32 +0.17 38 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.56 +0.18 37 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.80 +0.17 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.05 +0.17 0 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 2.30 +0.17 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.54 +0.16 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.79 +0.16 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.04 +0.16 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.29 +0.17 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 +0.04 38 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 +0.04 38 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.17 +0.04 36 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.21 +0.06 37 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.25 +0.07 37 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 +0.08 37 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 +0.08 37 0 14 0
29SEP26 4.80 P 0.39 0.39 0.39 0.40 +0.09 36 4 45 -4
29SEP26 4.90 P 0.44 0.44 0.44 0.46 +0.09 37 4 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.53 +0.11 37 8 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.71 +0.11 38 0 497 0
29SEP26 5.50 P 0.92 0.92 0.92 0.90 +0.14 37 1 685 0
29SEP26 5.75 P 0.00 0.00 0.00 1.12 +0.17 39 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.34 +0.15 38 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.57 +0.17 37 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.81 +0.17 36 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 2.05 +0.17 0 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 2.30 +0.17 0 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.54 +0.16 0 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.79 +0.16 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 3.04 +0.16 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 3.29 +0.17 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.54 +0.17 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.79 +0.17 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.04 +0.17 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.29 +0.17 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.54 +0.17 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.79 +0.17 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.04 +0.17 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 +0.06 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 +0.06 36 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 +0.07 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 +0.07 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.36 +0.07 36 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.42 +0.09 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 +0.09 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 +0.10 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 +0.11 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 +0.11 37 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.82 +0.13 37 0 253 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 +0.14 38 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.21 +0.15 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.42 +0.16 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.64 +0.17 40 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.87 +0.18 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.10 +0.18 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.33 +0.18 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.57 +0.18 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.81 +0.18 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.05 +0.17 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.30 +0.17 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.54 +0.17 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.79 +0.17 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.04 +0.17 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.29 +0.17 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.54 +0.17 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.79 +0.17 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.04 +0.17 0 0 0 0
30MAR27 4.10 P 0.25 0.25 0.25 0.25 +0.04 34 1 1 +1
30MAR27 4.20 P 0.00 0.00 0.00 0.29 +0.04 34 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.33 +0.05 34 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.37 +0.05 34 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.42 +0.06 34 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.47 +0.06 34 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.52 +0.06 34 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.58 +0.07 34 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 +0.08 34 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.69 +0.07 34 0 36 0
30MAR27 5.25 P 0.00 0.00 0.00 0.87 +0.10 35 0 59 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 +0.12 36 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 1.25 +0.13 36 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.46 +0.14 37 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.67 +0.14 37 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.89 +0.15 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.12 +0.16 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.35 +0.17 38 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.59 +0.18 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.82 +0.18 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.06 +0.17 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.30 +0.17 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.55 +0.18 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.80 +0.18 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.05 +0.17 0 0 0 0
29JUN27 4.10 P 0.30 0.32 0.30 0.32 +0.05 34 6 13 +6
29JUN27 4.20 P 0.00 0.00 0.00 0.36 +0.06 34 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.40 +0.06 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.44 +0.06 34 0 0 0
29JUN27 4.50 P 0.49 0.49 0.49 0.50 +0.08 35 1 14 +1
29JUN27 4.60 P 0.00 0.00 0.00 0.54 +0.07 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.61 +0.09 35 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.67 +0.10 35 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.73 +0.10 35 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.79 +0.11 35 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.95 +0.11 35 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 1.12 +0.12 35 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.31 +0.13 36 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.50 +0.13 35 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.71 +0.14 36 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.94 +0.16 37 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.15 +0.16 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.37 +0.16 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.60 +0.17 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.84 +0.18 38 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.07 +0.17 36 0 0 0
TOTAL PUT 227 6,906 +69
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$ 158.10
26JUN26 135.00 C 0.00 0.00 0.00 23.58 - 142 0 0 -
26JUN26 137.50 C 0.00 0.00 0.00 21.08 +1.27 129 0 0 0
26JUN26 140.00 C 0.00 0.00 0.00 18.58 +1.34 116 0 0 0
26JUN26 142.50 C 0.00 0.00 0.00 16.09 +1.42 103 0 0 0
26JUN26 145.00 C 0.00 0.00 0.00 13.33 +1.20 74 0 0 0
26JUN26 147.50 C 0.00 0.00 0.00 10.96 +1.30 70 0 0 0
26JUN26 150.00 C 0.00 0.00 0.00 8.46 +1.14 57 0 0 0
26JUN26 152.50 C 5.28 5.28 4.81 6.09 +0.87 48 120 90 +60
26JUN26 155.00 C 5.23 5.23 3.29 4.00 +0.54 44 1,338 1,036 +790
26JUN26 157.50 C 2.61 3.41 2.61 2.35 +0.24 43 156 1,099 +53
26JUN26 160.00 C 1.72 2.04 0.80 1.21 +0.03 42 211 1,348 -33
26JUN26 162.50 C 0.95 1.30 0.63 0.53 -0.06 42 313 604 +13
26JUN26 165.00 C 0.65 0.65 0.44 0.20 -0.07 42 354 744 +264
26JUN26 167.50 C 0.26 0.26 0.26 0.07 -0.04 42 30 789 +30
26JUN26 170.00 C 0.33 0.33 0.19 0.02 -0.02 42 64 419 -33
26JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,028 0
26JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,907 0
26JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 59 0 95 0
26JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 65 0 172 0
26JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 72 0 197 0
26JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 78 0 284 0
26JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 84 0 41 0
26JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 89 0 55 0
26JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
26JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
26JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 59.03 +1.14 248 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 56.28 +0.93 221 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 54.03 +1.06 226 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 51.53 +1.02 215 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 49.31 +1.88 218 0 122 0
29JUN26 112.50 C 0.00 0.00 0.00 46.53 +1.15 194 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 43.90 +1.21 177 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 41.40 +0.98 167 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 39.12 +1.43 167 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 36.38 +1.19 147 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 34.03 +1.34 144 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 31.57 +1.43 136 0 0 0
29JUN26 130.00 C 28.00 28.00 28.00 28.99 +2.23 123 1 6 0
29JUN26 132.50 C 0.00 0.00 0.00 26.42 +2.16 111 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 23.58 +1.82 89 0 30 0
29JUN26 137.50 C 0.00 0.00 0.00 21.08 +1.27 80 0 0 0
29JUN26 140.00 C 17.24 17.24 17.24 18.58 +1.34 72 1 2 0
29JUN26 142.50 C 0.00 0.00 0.00 16.09 +1.42 64 0 46 0
29JUN26 145.00 C 0.00 0.00 0.00 13.33 +1.20 45 0 15 0
29JUN26 147.50 C 0.00 0.00 0.00 10.96 +1.30 43 0 744 0
29JUN26 150.00 C 9.15 10.36 9.15 8.46 +0.77 35 120 2,834 +90
29JUN26 152.50 C 7.16 7.16 6.45 6.52 +0.80 39 66 5,406 -36
29JUN26 155.00 C 5.03 5.62 3.77 4.60 +0.55 37 2,205 16,259 -772
29JUN26 157.50 C 3.94 3.94 2.42 3.04 +0.33 36 730 2,974 -143
29JUN26 160.00 C 2.20 3.00 1.45 1.87 +0.15 36 2,251 5,010 -95
29JUN26 162.50 C 1.50 1.76 1.00 1.06 +0.04 35 783 27,075 +283
29JUN26 165.00 C 0.89 1.19 0.77 0.55 -0.02 35 418 54,588 -34
29JUN26 167.50 C 0.69 0.69 0.61 0.26 -0.04 35 70 2,836 +40
29JUN26 170.00 C 0.40 0.46 0.32 0.12 -0.03 35 342 14,736 -31
29JUN26 172.50 C 0.33 0.33 0.23 0.05 -0.02 35 469 10,035 -76
29JUN26 175.00 C 0.19 0.24 0.13 0.02 -0.01 36 143 10,190 -79
29JUN26 177.50 C 0.25 0.25 0.10 0.01 -0.01 37 4 7,372 -3
29JUN26 180.00 C 0.10 0.17 0.08 0.01 0.00 41 3,429 15,836 -325
29JUN26 182.50 C 0.15 0.15 0.12 0.01 0.00 45 4 6,396 -1
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5,861 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,994 0
29JUN26 190.00 C 0.10 0.10 0.09 0.01 0.00 56 52 5,235 -12
29JUN26 192.50 C 0.08 0.08 0.08 0.01 0.00 60 1 2,148 -1
29JUN26 195.00 C 0.08 0.10 0.08 0.01 0.00 63 70 2,028 +10
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2,284 0
29JUN26 200.00 C 0.07 0.07 0.07 0.01 0.00 70 100 9,118 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,198 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,658 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,186 0
29JUN26 220.00 C 0.05 0.05 0.05 0.01 0.00 96 90 3,924 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,312 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 107 0 4,132 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,716 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 118 0 4,260 0
29JUN26 245.00 C 0.05 0.05 0.05 0.01 0.00 123 200 513 -200
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 128 0 2,132 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 133 0 531 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 138 0 577 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 143 0 158 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 148 0 905 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 152 0 261 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 157 0 101 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 161 0 46 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 165 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 169 0 91 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 173 0 1,281 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 181 0 300 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 189 0 247 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 196 0 239 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 204 0 184 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 210 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 217 0 114 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 224 0 187 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 230 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 236 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 242 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 248 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 253 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 259 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 264 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 269 0 275 0
03JUL26 135.00 C 0.00 0.00 0.00 23.58 - 65 0 0 -
03JUL26 137.50 C 0.00 0.00 0.00 21.08 +1.27 58 0 0 0
03JUL26 140.00 C 0.00 0.00 0.00 18.58 +1.34 52 0 0 0
03JUL26 142.50 C 0.00 0.00 0.00 16.09 +1.42 46 0 0 0
03JUL26 145.00 C 0.00 0.00 0.00 13.57 +0.77 40 0 0 0
03JUL26 147.50 C 0.00 0.00 0.00 11.70 +1.06 46 0 0 0
03JUL26 150.00 C 0.00 0.00 0.00 9.12 +0.47 37 0 0 0
03JUL26 152.50 C 0.00 0.00 0.00 7.47 +0.90 40 0 30 0
03JUL26 155.00 C 5.94 6.24 5.20 5.83 +0.51 41 264 72 -144
03JUL26 157.50 C 4.70 4.98 3.77 4.40 +0.39 40 309 617 -219
03JUL26 160.00 C 3.72 3.98 2.49 3.26 +0.31 41 251 3,061 +43
03JUL26 162.50 C 2.63 2.63 2.63 2.33 +0.23 41 30 385 +30
03JUL26 165.00 C 2.14 2.14 1.39 1.60 +0.14 40 100 251 +44
03JUL26 167.50 C 1.08 1.27 0.99 1.07 +0.09 40 107 380 +91
03JUL26 170.00 C 1.10 1.10 0.72 0.69 +0.05 40 110 140 +38
03JUL26 172.50 C 0.80 0.80 0.70 0.43 +0.02 40 31 53 -23
03JUL26 175.00 C 0.42 0.42 0.42 0.26 +0.01 40 30 106 +30
03JUL26 177.50 C 0.39 0.39 0.39 0.15 0.00 40 30 239 +30
03JUL26 180.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 425 0
03JUL26 182.50 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
03JUL26 185.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
03JUL26 187.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 39.12 +1.43 58 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 36.38 +1.15 49 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 34.24 +1.45 52 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 31.86 +1.72 50 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 29.51 +1.29 49 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 27.22 +1.27 48 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 24.51 +1.91 41 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 22.37 +0.63 42 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 20.35 +0.98 42 0 4 0
30JUL26 142.50 C 0.00 0.00 0.00 18.88 +1.10 45 0 37 0
30JUL26 145.00 C 15.40 15.40 15.10 16.55 +0.64 42 200 688 +167
30JUL26 147.50 C 0.00 0.00 0.00 14.74 +0.62 42 0 346 0
30JUL26 150.00 C 0.00 0.00 0.00 13.08 +0.55 42 0 1,162 0
30JUL26 152.50 C 11.55 11.55 11.55 11.37 +0.58 41 200 2,280 +200
30JUL26 155.00 C 10.52 10.52 8.81 9.98 +0.89 41 646 3,009 +517
30JUL26 157.50 C 9.10 9.22 8.06 8.72 +0.52 41 767 4,195 +573
30JUL26 160.00 C 7.70 8.05 6.50 7.46 +0.35 41 629 6,666 +315
30JUL26 162.50 C 6.83 6.83 6.03 6.48 +0.32 41 208 16,729 +20
30JUL26 165.00 C 5.96 6.09 4.88 5.68 +0.43 42 331 8,775 +90
30JUL26 167.50 C 5.06 5.06 5.06 4.85 +0.34 42 35 1,371 +5
30JUL26 170.00 C 4.46 4.46 3.60 4.20 +0.41 42 277 2,868 +114
30JUL26 172.50 C 3.88 3.88 3.36 3.54 +0.34 42 169 2,442 +5
30JUL26 175.00 C 3.00 3.35 3.00 2.96 +0.29 42 55 3,731 +53
30JUL26 177.50 C 2.94 3.00 2.48 2.47 +0.26 42 215 1,963 +174
30JUL26 180.00 C 2.40 2.55 2.00 2.05 +0.22 42 270 4,961 -2
30JUL26 182.50 C 2.24 2.24 1.86 1.69 +0.19 42 108 1,790 +101
30JUL26 185.00 C 1.85 1.90 1.82 1.38 +0.15 42 82 1,345 -19
30JUL26 187.50 C 1.40 1.63 1.40 1.13 +0.13 42 11 876 +7
30JUL26 190.00 C 1.40 1.55 1.33 0.92 +0.11 42 265 1,078 -6
30JUL26 192.50 C 1.20 1.20 1.20 0.74 +0.09 42 60 1,022 +19
30JUL26 195.00 C 0.00 0.00 0.00 0.59 +0.07 42 0 1,083 0
30JUL26 197.50 C 0.95 0.95 0.95 0.48 +0.06 42 2 425 -2
30JUL26 200.00 C 0.75 0.86 0.75 0.38 +0.05 42 8 1,079 -4
30JUL26 205.00 C 0.00 0.00 0.00 0.24 +0.03 42 0 344 0
30JUL26 210.00 C 0.60 0.60 0.60 0.15 +0.02 42 5 617 0
30JUL26 215.00 C 0.49 0.53 0.49 0.09 +0.01 42 24 448 0
30JUL26 220.00 C 0.50 0.50 0.42 0.06 +0.01 42 11 356 +1
30JUL26 225.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 181 0
30JUL26 230.00 C 0.00 0.00 0.00 0.02 0.00 42 0 255 0
30JUL26 235.00 C 0.32 0.32 0.32 0.01 0.00 41 1 134 -1
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 609 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 45 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 47 0 150 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 54 0 1,299 0
28AUG26 127.50 C 0.00 0.00 0.00 33.47 +1.17 49 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 31.37 +1.08 49 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 29.33 +0.98 48 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 27.37 +0.93 48 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 25.47 +0.83 48 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 23.69 +0.77 48 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 21.99 +0.71 48 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 20.37 +0.84 48 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 18.55 +0.51 47 0 0 0
28AUG26 150.00 C 18.04 18.22 17.65 17.52 +0.80 48 43 121 -13
28AUG26 152.50 C 0.00 0.00 0.00 16.15 +0.62 48 0 414 0
28AUG26 155.00 C 14.80 14.87 13.64 14.44 +0.41 47 255 761 +9
28AUG26 157.50 C 12.78 13.67 12.35 13.19 +0.32 47 101 1,141 +69
28AUG26 160.00 C 12.34 12.71 11.37 12.09 +0.33 47 108 1,338 +39
28AUG26 162.50 C 11.54 11.65 10.43 11.07 +0.25 47 222 1,424 +187
28AUG26 165.00 C 10.12 10.12 10.12 10.18 +0.30 47 30 868 +30
28AUG26 167.50 C 9.35 9.35 9.35 9.26 +0.13 48 6 1,109 0
28AUG26 170.00 C 8.18 8.18 8.18 8.51 +0.17 48 30 5,791 0
28AUG26 172.50 C 7.79 8.03 7.43 7.74 +0.11 48 120 410 -111
28AUG26 175.00 C 6.96 7.17 6.87 7.12 +0.15 48 69 780 +37
28AUG26 177.50 C 0.00 0.00 0.00 6.43 +0.13 48 0 1,169 0
28AUG26 180.00 C 5.95 5.95 5.95 5.80 +0.11 48 1 990 0
28AUG26 182.50 C 5.51 5.65 5.37 5.21 +0.08 48 123 584 +62
28AUG26 185.00 C 0.00 0.00 0.00 4.68 +0.06 48 1 726 0
28AUG26 187.50 C 5.00 5.00 5.00 4.20 +0.05 48 1 276 0
28AUG26 190.00 C 4.10 4.10 4.10 3.76 +0.03 48 2 1,507 +2
28AUG26 192.50 C 0.00 0.00 0.00 3.36 +0.02 48 0 433 0
28AUG26 195.00 C 3.50 3.50 3.50 3.00 +0.01 48 1 358 +1
28AUG26 197.50 C 0.00 0.00 0.00 2.68 +0.01 48 0 316 0
28AUG26 200.00 C 3.05 3.05 2.86 2.38 -0.01 48 86 1,101 +75
28AUG26 205.00 C 2.50 2.50 2.50 1.88 -0.02 48 30 141 0
28AUG26 210.00 C 0.00 0.00 0.00 1.48 -0.02 48 0 52 0
29SEP26 100.00 C 0.00 0.00 0.00 59.50 +1.51 53 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 57.12 +1.48 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 54.76 +1.41 51 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 52.43 +1.44 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 50.12 +1.41 50 0 626 0
29SEP26 112.50 C 0.00 0.00 0.00 47.84 +1.38 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 45.59 +1.34 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 43.35 +1.27 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 41.20 +1.16 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 39.08 +1.22 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 37.02 +1.10 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 34.97 +1.10 47 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 33.03 +0.98 47 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 31.12 +1.03 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 29.30 +1.01 47 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 27.51 +0.76 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 25.94 +0.82 47 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 24.34 +0.83 47 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 22.18 -0.05 45 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 21.05 +0.83 46 0 19 0
29SEP26 150.00 C 0.00 0.00 0.00 19.78 +0.38 46 0 527 0
29SEP26 152.50 C 0.00 0.00 0.00 18.06 +0.31 45 0 1,708 0
29SEP26 155.00 C 16.13 17.39 15.97 16.96 +0.68 46 416 703 +276
29SEP26 157.50 C 16.48 16.48 14.84 15.80 +0.64 46 673 985 +526
29SEP26 160.00 C 15.26 15.39 13.90 14.71 +0.62 46 2,493 2,339 +1,237
29SEP26 162.50 C 14.32 14.32 12.94 13.68 +0.26 46 530 818 +209
29SEP26 165.00 C 13.35 13.35 12.50 12.73 +0.20 46 138 208 +30
29SEP26 167.50 C 11.47 11.84 11.30 11.82 +0.12 46 152 401 +46
29SEP26 170.00 C 10.59 11.00 10.59 10.99 +0.10 46 92 3,093 +76
29SEP26 172.50 C 10.97 10.97 9.99 10.21 +0.10 47 90 683 +44
29SEP26 175.00 C 9.88 9.88 9.41 9.49 +0.09 47 7 3,838 +3
29SEP26 177.50 C 0.00 0.00 0.00 8.90 +0.18 47 0 1,581 0
29SEP26 180.00 C 0.00 0.00 0.00 8.28 +0.40 48 0 1,116 0
29SEP26 182.50 C 0.00 0.00 0.00 7.64 +0.24 48 0 857 0
29SEP26 185.00 C 7.09 7.09 7.09 7.03 +0.22 48 3 877 +2
29SEP26 187.50 C 0.00 0.00 0.00 6.46 +0.20 47 0 435 0
29SEP26 190.00 C 5.76 6.46 5.76 5.93 +0.17 47 7 1,325 +5
29SEP26 192.50 C 0.00 0.00 0.00 5.44 +0.16 47 0 161 0
29SEP26 195.00 C 5.05 5.44 5.05 4.99 +0.14 47 60 469 +30
29SEP26 197.50 C 4.83 4.83 4.83 4.57 +0.13 47 30 168 -30
29SEP26 200.00 C 4.74 4.74 4.74 4.18 +0.11 47 30 1,189 0
29SEP26 205.00 C 3.89 3.89 3.89 3.49 +0.09 47 30 160 +26
29SEP26 210.00 C 3.81 3.81 3.68 2.91 +0.07 47 54 684 +32
29SEP26 215.00 C 0.00 0.00 0.00 2.35 -0.02 47 0 239 0
29SEP26 220.00 C 2.25 2.25 2.25 1.95 -0.02 47 2 522 -2
29SEP26 225.00 C 0.00 0.00 0.00 1.61 -0.02 47 0 178 0
29SEP26 230.00 C 2.15 2.15 2.15 1.37 +0.02 47 5 1,137 +5
29SEP26 235.00 C 0.00 0.00 0.00 1.09 -0.02 47 0 135 0
29SEP26 240.00 C 0.00 0.00 0.00 0.90 -0.02 47 0 937 0
29SEP26 245.00 C 0.00 0.00 0.00 0.74 -0.02 47 0 198 0
29SEP26 250.00 C 0.00 0.00 0.00 0.60 -0.02 47 0 515 0
29SEP26 255.00 C 0.00 0.00 0.00 0.49 -0.02 47 0 351 0
29SEP26 260.00 C 0.00 0.00 0.00 0.40 -0.02 47 0 531 0
29SEP26 265.00 C 0.00 0.00 0.00 0.33 -0.01 47 0 600 0
29SEP26 270.00 C 0.00 0.00 0.00 0.27 -0.01 47 0 998 0
29SEP26 275.00 C 0.00 0.00 0.00 0.22 -0.01 47 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.18 -0.01 47 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.15 0.00 47 0 695 0
29SEP26 290.00 C 0.70 0.70 0.70 0.12 -0.01 47 60 1,491 +60
29SEP26 295.00 C 0.00 0.00 0.00 0.10 0.00 47 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.06 0.00 48 0 546 0
29SEP26 320.00 C 0.00 0.00 0.00 0.04 0.00 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 51 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 55 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 60 0 413 0
30DEC26 100.00 C 0.00 0.00 0.00 61.57 +1.38 50 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 59.41 +1.41 50 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 57.26 +1.43 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 55.15 +1.35 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 53.03 +1.32 49 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 51.03 +1.28 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 49.02 +1.25 48 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 47.06 +1.20 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 46.28 +2.30 52 0 38 0
30DEC26 122.50 C 0.00 0.00 0.00 43.28 +1.12 48 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 41.48 +1.11 47 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 39.70 +1.06 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 37.98 +0.86 47 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 36.32 +0.79 47 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 34.72 +0.78 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 33.16 +0.92 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 31.66 +0.89 47 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 30.22 +0.86 47 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 28.83 +0.82 47 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 27.52 +0.80 47 0 59 0
30DEC26 150.00 C 26.00 26.00 26.00 26.75 +0.72 48 1 194 0
30DEC26 152.50 C 25.29 26.01 23.92 25.80 +0.53 49 142 547 +142
30DEC26 155.00 C 0.00 0.00 0.00 23.85 +0.14 47 0 820 0
30DEC26 157.50 C 22.97 23.33 21.90 22.04 -0.90 45 107 389 +107
30DEC26 160.00 C 0.00 0.00 0.00 21.42 -0.05 47 0 1,800 0
30DEC26 162.50 C 0.00 0.00 0.00 20.56 +0.15 47 0 518 0
30DEC26 165.00 C 0.00 0.00 0.00 19.55 +0.07 47 0 961 0
30DEC26 167.50 C 0.00 0.00 0.00 18.65 +0.16 47 0 697 0
30DEC26 170.00 C 18.15 18.15 17.68 17.66 +0.02 47 40 1,775 +40
30DEC26 172.50 C 16.89 16.89 16.89 16.85 +0.04 47 8 705 0
30DEC26 175.00 C 15.65 16.40 14.81 16.06 +0.07 47 200 1,023 +196
30DEC26 177.50 C 0.00 0.00 0.00 15.38 +0.11 47 0 813 0
30DEC26 180.00 C 0.00 0.00 0.00 14.63 +0.12 48 0 2,351 0
30DEC26 182.50 C 0.00 0.00 0.00 14.03 +0.21 48 0 2,239 0
30DEC26 185.00 C 0.00 0.00 0.00 13.32 +0.20 48 0 392 0
30DEC26 187.50 C 0.00 0.00 0.00 12.63 +0.18 48 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 11.97 +0.16 48 0 1,633 0
30DEC26 192.50 C 0.00 0.00 0.00 11.35 +0.15 48 0 193 0
30DEC26 195.00 C 0.00 0.00 0.00 10.75 +0.14 48 0 428 0
30DEC26 197.50 C 0.00 0.00 0.00 10.18 +0.12 48 2 224 0
30DEC26 200.00 C 0.00 0.00 0.00 9.64 +0.11 48 0 1,051 0
30DEC26 205.00 C 0.00 0.00 0.00 8.64 +0.08 48 0 304 0
30DEC26 210.00 C 0.00 0.00 0.00 7.74 +0.06 48 0 333 0
30DEC26 215.00 C 7.52 7.65 7.52 6.93 +0.05 48 2 153 -1
30DEC26 220.00 C 0.00 0.00 0.00 6.20 +0.04 47 0 2,952 0
30DEC26 225.00 C 0.00 0.00 0.00 5.54 +0.02 47 0 88 0
30DEC26 230.00 C 6.15 6.15 6.15 4.95 +0.01 47 34 287 +34
30DEC26 235.00 C 5.44 5.44 5.44 4.42 0.00 47 30 399 +30
30DEC26 240.00 C 4.73 4.99 4.73 3.94 -0.01 47 31 1,594 +29
30DEC26 245.00 C 4.70 4.70 4.70 3.52 -0.01 47 30 1,418 +30
30DEC26 250.00 C 4.10 4.40 4.10 3.14 -0.02 47 17 702 -15
30DEC26 255.00 C 0.00 0.00 0.00 2.72 -0.10 47 0 344 0
30DEC26 260.00 C 3.69 3.69 3.69 2.42 -0.10 47 4 293 +3
30DEC26 265.00 C 0.00 0.00 0.00 2.16 -0.09 47 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 1.92 -0.09 47 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 1.71 -0.08 47 0 101 0
30DEC26 280.00 C 0.00 0.00 0.00 1.53 -0.07 47 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 1.36 -0.03 47 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 1.21 -0.07 47 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 1.08 -0.03 47 0 265 0
30DEC26 300.00 C 0.00 0.00 0.00 0.96 -0.03 47 0 1,596 0
30DEC26 310.00 C 0.00 0.00 0.00 0.76 -0.03 47 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.60 -0.03 47 0 1,352 0
30DEC26 330.00 C 0.00 0.00 0.00 0.49 -0.01 47 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 0.39 -0.01 47 0 485 0
30DEC26 350.00 C 0.00 0.00 0.00 0.31 -0.01 47 0 568 0
30MAR27 120.00 C 0.00 0.00 0.00 49.07 +1.16 49 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 47.37 +1.09 49 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 45.69 +1.09 48 0 0 0
30MAR27 127.50 C 42.60 42.60 42.60 45.08 +2.04 51 1 2 +1
30MAR27 130.00 C 0.00 0.00 0.00 42.51 +0.98 48 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 40.99 +1.02 48 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 39.52 +0.98 48 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 37.96 +0.86 48 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 36.49 +0.65 48 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 35.35 +0.83 48 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 34.06 +0.83 48 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 32.82 +0.82 48 0 1,401 0
30MAR27 150.00 C 0.00 0.00 0.00 31.61 +0.77 48 0 1,821 0
30MAR27 152.50 C 0.00 0.00 0.00 30.46 +0.75 48 0 185 0
30MAR27 155.00 C 0.00 0.00 0.00 29.34 +0.73 48 0 216 0
30MAR27 157.50 C 0.00 0.00 0.00 27.94 +0.41 47 0 1,111 0
30MAR27 160.00 C 26.58 26.58 26.58 26.93 +0.34 48 6 1,414 +6
30MAR27 162.50 C 0.00 0.00 0.00 25.60 -0.14 47 0 344 0
30MAR27 165.00 C 0.00 0.00 0.00 24.95 +0.06 48 0 123 0
30MAR27 167.50 C 0.00 0.00 0.00 24.10 +0.23 48 0 153 0
30MAR27 170.00 C 0.00 0.00 0.00 22.84 -0.19 47 0 242 0
30MAR27 172.50 C 0.00 0.00 0.00 22.05 -0.15 47 0 302 0
30MAR27 175.00 C 0.00 0.00 0.00 21.63 -0.07 48 0 586 0
30MAR27 177.50 C 0.00 0.00 0.00 20.89 +0.29 48 0 404 0
30MAR27 180.00 C 0.00 0.00 0.00 20.11 +0.08 48 0 599 0
30MAR27 182.50 C 0.00 0.00 0.00 19.33 +0.33 48 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 18.65 +0.34 48 0 1,423 0
30MAR27 187.50 C 0.00 0.00 0.00 17.86 +0.09 48 0 294 0
30MAR27 190.00 C 0.00 0.00 0.00 17.28 +0.18 48 0 757 0
30MAR27 192.50 C 0.00 0.00 0.00 16.60 +0.11 48 0 221 0
30MAR27 195.00 C 0.00 0.00 0.00 15.45 +0.14 48 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 15.12 -0.13 48 0 35 0
30MAR27 200.00 C 16.25 16.25 16.25 14.39 -0.26 48 2 298 +2
30MAR27 205.00 C 0.00 0.00 0.00 13.56 +0.03 48 0 103 0
30MAR27 210.00 C 0.00 0.00 0.00 12.50 +0.01 48 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 11.52 +0.08 48 0 150 0
30MAR27 220.00 C 10.80 10.80 10.80 10.61 -0.03 48 3 1,105 +3
30MAR27 225.00 C 0.00 0.00 0.00 9.78 -0.03 48 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 9.01 -0.05 48 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 8.06 -0.30 48 0 22 0
30MAR27 240.00 C 0.00 0.00 0.00 7.42 -0.29 48 0 154 0
30MAR27 245.00 C 0.00 0.00 0.00 6.84 -0.27 48 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 6.30 -0.26 48 0 306 0
30MAR27 255.00 C 0.00 0.00 0.00 5.80 -0.25 48 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 5.34 -0.25 48 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 4.92 -0.23 48 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 4.53 -0.23 48 0 1,066 0
30MAR27 275.00 C 5.04 5.45 5.04 4.18 -0.21 48 6 328 -5
29JUN27 135.00 C 0.00 0.00 0.00 42.59 - 49 0 0 -
29JUN27 137.50 C 0.00 0.00 0.00 41.36 +0.85 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 40.06 +0.82 50 0 32 0
29JUN27 142.50 C 0.00 0.00 0.00 38.67 +0.67 49 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 37.77 +0.97 50 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 36.60 +0.96 50 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 35.45 +0.93 50 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 34.35 +0.91 50 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 33.27 +0.21 50 0 20 0
29JUN27 157.50 C 0.00 0.00 0.00 32.26 +0.20 50 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 30.71 +0.09 49 0 34 0
29JUN27 162.50 C 0.00 0.00 0.00 29.77 +0.38 49 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 29.13 +0.07 49 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 28.25 +0.16 49 0 112 0
29JUN27 170.00 C 0.00 0.00 0.00 27.30 +0.16 49 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 26.53 +0.20 50 0 29 0
29JUN27 175.00 C 0.00 0.00 0.00 25.73 +0.21 50 0 3 0
29JUN27 177.50 C 0.00 0.00 0.00 24.89 +0.17 49 0 1 0
29JUN27 180.00 C 0.00 0.00 0.00 24.22 +0.31 50 0 43 0
29JUN27 182.50 C 0.00 0.00 0.00 23.41 +0.29 50 0 5 0
29JUN27 185.00 C 0.00 0.00 0.00 22.72 +0.39 50 0 43 0
29JUN27 187.50 C 0.00 0.00 0.00 21.96 +0.41 50 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 21.24 +0.33 50 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 20.61 +0.33 50 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 19.97 +0.32 50 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 19.33 +0.32 50 0 77 0
29JUN27 200.00 C 0.00 0.00 0.00 18.71 +0.31 50 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 17.47 +0.31 50 0 323 0
29JUN27 210.00 C 16.77 16.77 16.77 16.31 +0.23 50 90 360 +90
TOTAL CALL 26,833 454,405 +5,660
26JUN26 135.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
26JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 3 0
26JUN26 147.50 P 0.00 0.00 0.00 0.02 -0.13 41 0 2 0
26JUN26 150.00 P 0.18 0.18 0.18 0.09 -0.30 42 30 393 0
26JUN26 152.50 P 0.12 0.20 0.12 0.28 -0.53 41 6 2,266 +6
26JUN26 155.00 P 0.71 1.30 0.56 0.74 -0.84 41 273 2,810 +1
26JUN26 157.50 P 1.70 2.32 1.40 1.61 -1.13 40 1,007 2,666 -2
26JUN26 160.00 P 3.41 3.61 2.56 2.99 -1.29 40 426 2,158 +385
26JUN26 162.50 P 4.32 5.49 4.02 4.85 -1.31 40 270 1,511 +210
26JUN26 165.00 P 8.59 8.59 5.97 7.29 -1.24 51 5 492 -3
26JUN26 167.50 P 0.00 0.00 0.00 9.45 -1.43 42 0 560 0
26JUN26 170.00 P 0.00 0.00 0.00 11.91 -1.41 43 0 268 0
26JUN26 172.50 P 0.00 0.00 0.00 14.40 -1.40 0 0 396 0
26JUN26 175.00 P 0.00 0.00 0.00 16.90 -1.40 0 0 510 0
26JUN26 177.50 P 0.00 0.00 0.00 19.40 -1.40 0 0 240 0
26JUN26 180.00 P 0.00 0.00 0.00 21.90 -1.40 0 0 17 0
26JUN26 182.50 P 0.00 0.00 0.00 24.40 -1.40 0 0 0 0
26JUN26 185.00 P 0.00 0.00 0.00 26.90 -1.40 0 0 2 0
26JUN26 187.50 P 0.00 0.00 0.00 29.40 -1.40 0 0 0 0
26JUN26 190.00 P 0.00 0.00 0.00 31.90 -1.40 0 0 0 0
26JUN26 192.50 P 0.00 0.00 0.00 34.40 -1.40 0 0 0 0
26JUN26 195.00 P 0.00 0.00 0.00 36.90 -1.40 0 0 0 0
26JUN26 197.50 P 0.00 0.00 0.00 39.40 -1.40 0 0 0 0
26JUN26 200.00 P 0.00 0.00 0.00 41.90 -1.40 0 0 0 0
26JUN26 205.00 P 0.00 0.00 0.00 46.90 -1.40 0 0 0 0
26JUN26 210.00 P 0.00 0.00 0.00 51.90 -1.40 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2,268 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 128 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 121 0 256 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 115 0 64 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 108 0 373 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 102 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,241 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,403 0
29JUN26 120.00 P 0.05 0.05 0.05 0.01 0.00 84 1 2,712 -1
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,066 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 72 0 912 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,298 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3,274 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,595 0
29JUN26 135.00 P 0.08 0.08 0.08 0.01 0.00 50 1 2,577 -1
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2,039 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 2,909 0
29JUN26 142.50 P 0.12 0.16 0.12 0.02 -0.04 37 155 3,629 0
29JUN26 145.00 P 0.24 0.24 0.14 0.05 -0.11 36 59 7,372 +9
29JUN26 147.50 P 0.33 0.33 0.23 0.13 -0.22 36 211 6,213 -7
29JUN26 150.00 P 0.57 0.63 0.32 0.31 -0.41 35 169 26,306 +98
29JUN26 152.50 P 0.96 0.96 0.80 0.66 -0.58 35 31 12,370 +29
29JUN26 155.00 P 1.65 1.83 0.97 1.28 -0.82 34 620 7,485 -4
29JUN26 157.50 P 2.10 3.07 1.84 2.23 -1.04 34 960 41,143 -360
29JUN26 160.00 P 3.29 5.00 2.84 3.60 -1.15 34 1,430 77,875 -316
29JUN26 162.50 P 5.36 6.42 4.31 5.29 -1.41 33 1,534 72,213 +179
29JUN26 165.00 P 6.71 9.20 6.50 7.61 -0.92 40 846 8,339 +97
29JUN26 167.50 P 8.90 9.51 8.81 9.63 -1.30 36 163 2,827 0
29JUN26 170.00 P 12.00 12.50 11.00 12.33 -1.07 49 207 5,363 -114
29JUN26 172.50 P 14.30 14.40 13.28 14.85 -0.98 56 190 3,088 -184
29JUN26 175.00 P 14.71 17.00 14.71 17.11 -1.19 54 24 4,509 -19
29JUN26 177.50 P 17.64 19.19 17.64 19.82 -0.98 69 2 5,611 +2
29JUN26 180.00 P 0.00 0.00 0.00 22.39 -0.91 78 3,000 12,320 0
29JUN26 182.50 P 25.50 25.50 25.50 24.51 -1.29 65 1 2,884 -1
29JUN26 185.00 P 0.00 0.00 0.00 27.57 -0.73 96 0 3,753 0
29JUN26 187.50 P 0.00 0.00 0.00 30.28 -0.52 109 0 1,481 0
29JUN26 190.00 P 0.00 0.00 0.00 31.90 -1.40 0 0 2,937 0
29JUN26 192.50 P 0.00 0.00 0.00 35.43 -0.37 125 0 2,105 0
29JUN26 195.00 P 0.00 0.00 0.00 37.16 -1.14 100 0 556 0
29JUN26 197.50 P 0.00 0.00 0.00 39.40 -1.40 0 0 325 0
29JUN26 200.00 P 0.00 0.00 0.00 41.90 -1.40 0 0 5,038 0
29JUN26 205.00 P 0.00 0.00 0.00 46.90 -1.40 0 0 1,843 0
29JUN26 210.00 P 0.00 0.00 0.00 51.90 -1.40 0 0 1,084 0
29JUN26 215.00 P 0.00 0.00 0.00 56.90 -1.40 0 0 1,037 0
29JUN26 220.00 P 0.00 0.00 0.00 61.90 -1.40 0 0 2,001 0
29JUN26 225.00 P 68.00 68.00 68.00 66.90 -1.40 0 1 1,213 0
29JUN26 230.00 P 0.00 0.00 0.00 71.90 -1.40 0 0 882 0
29JUN26 235.00 P 0.00 0.00 0.00 76.90 -1.40 0 0 1,294 0
29JUN26 240.00 P 0.00 0.00 0.00 81.90 -1.40 0 0 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 86.90 -1.40 0 0 1,343 0
29JUN26 250.00 P 0.00 0.00 0.00 91.90 -1.40 0 0 232 0
29JUN26 255.00 P 0.00 0.00 0.00 96.90 -1.40 0 0 112 0
29JUN26 260.00 P 0.00 0.00 0.00 101.90 -1.40 0 0 135 0
29JUN26 265.00 P 0.00 0.00 0.00 106.90 -1.40 0 0 647 0
29JUN26 270.00 P 0.00 0.00 0.00 111.90 -1.40 0 0 210 0
29JUN26 275.00 P 0.00 0.00 0.00 116.90 -1.40 0 0 487 0
29JUN26 280.00 P 0.00 0.00 0.00 121.90 -1.40 0 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 126.90 -1.40 0 0 209 0
29JUN26 290.00 P 0.00 0.00 0.00 131.90 -1.40 0 0 1,514 0
29JUN26 295.00 P 0.00 0.00 0.00 136.90 -1.40 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 141.90 -1.40 0 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 151.90 -1.40 0 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 161.90 -1.40 0 0 42 0
29JUN26 330.00 P 0.00 0.00 0.00 171.90 -1.40 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 181.90 -1.40 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 191.90 -1.40 0 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 201.90 -1.40 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 211.90 -1.40 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 221.90 -1.40 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 231.90 -1.40 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 241.90 -1.40 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 251.90 -1.40 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 261.90 -1.40 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 271.90 -1.40 0 0 22 0
29JUN26 440.00 P 0.00 0.00 0.00 281.90 -1.40 0 0 22 0
29JUN26 450.00 P 0.00 0.00 0.00 291.90 -1.40 0 0 22 0
03JUL26 135.00 P 0.00 0.00 0.00 0.02 - 40 0 0 -
03JUL26 137.50 P 0.00 0.00 0.00 0.05 -0.05 41 0 0 0
03JUL26 140.00 P 0.00 0.00 0.00 0.10 -0.10 40 0 0 0
03JUL26 142.50 P 0.00 0.00 0.00 0.20 -0.16 40 0 0 0
03JUL26 145.00 P 0.00 0.00 0.00 0.38 -0.26 40 0 4 0
03JUL26 147.50 P 0.00 0.00 0.00 0.68 -0.35 40 0 60 0
03JUL26 150.00 P 1.31 1.49 1.08 1.11 -0.53 40 71 178 +11
03JUL26 152.50 P 1.90 2.39 1.65 1.72 -0.62 40 233 283 +31
03JUL26 155.00 P 2.65 3.30 2.55 2.53 -0.79 39 313 608 +16
03JUL26 157.50 P 3.64 4.71 3.34 3.61 -0.84 39 207 688 -48
03JUL26 160.00 P 4.76 5.69 4.51 4.98 -0.90 40 388 346 -277
03JUL26 162.50 P 6.16 6.98 6.13 6.61 -0.89 40 217 315 -188
03JUL26 165.00 P 0.00 0.00 0.00 8.11 -1.47 37 0 838 0
03JUL26 167.50 P 11.30 11.30 11.30 10.58 -0.93 43 15 566 0
03JUL26 170.00 P 0.00 0.00 0.00 12.45 -1.37 39 0 0 0
03JUL26 172.50 P 0.00 0.00 0.00 14.85 -1.25 43 0 0 0
03JUL26 175.00 P 0.00 0.00 0.00 17.11 -1.35 41 0 0 0
03JUL26 177.50 P 0.00 0.00 0.00 19.82 -1.06 52 0 0 0
03JUL26 180.00 P 0.00 0.00 0.00 22.39 -0.94 59 0 0 0
03JUL26 182.50 P 0.00 0.00 0.00 24.51 -1.30 49 0 0 0
03JUL26 185.00 P 0.00 0.00 0.00 27.57 -0.73 72 0 0 0
03JUL26 187.50 P 0.00 0.00 0.00 30.28 -0.52 82 0 0 0
30JUL26 120.00 P 0.43 0.43 0.43 0.12 -0.02 42 5 681 +5
30JUL26 122.50 P 0.00 0.00 0.00 0.18 -0.04 42 0 297 0
30JUL26 125.00 P 0.00 0.00 0.00 0.27 -0.06 42 0 1,418 0
30JUL26 127.50 P 0.00 0.00 0.00 0.39 -0.09 42 0 792 0
30JUL26 130.00 P 0.88 0.88 0.88 0.57 -0.09 42 13 547 0
30JUL26 132.50 P 1.03 1.03 1.03 0.79 -0.14 42 10 583 0
30JUL26 135.00 P 1.26 1.36 1.26 1.06 -0.20 42 35 1,186 +31
30JUL26 137.50 P 1.78 1.78 1.62 1.43 -0.22 42 8 1,308 +2
30JUL26 140.00 P 2.19 2.35 1.94 1.88 -0.27 42 12 1,853 +1
30JUL26 142.50 P 2.65 2.65 2.32 2.40 -0.35 42 6 2,133 0
30JUL26 145.00 P 3.12 3.53 2.97 3.06 -0.38 42 47 2,937 +35
30JUL26 147.50 P 3.74 3.88 3.74 3.79 -0.31 42 40 2,613 +30
30JUL26 150.00 P 4.63 5.07 4.34 4.62 -0.38 42 211 7,020 +136
30JUL26 152.50 P 5.55 6.00 5.17 5.59 -0.59 42 222 3,784 +157
30JUL26 155.00 P 6.55 7.06 6.35 6.68 -0.44 42 71 2,472 +1
30JUL26 157.50 P 7.88 8.43 7.40 7.90 -0.55 42 408 3,708 +137
30JUL26 160.00 P 9.00 9.59 8.56 9.20 -0.43 42 704 5,534 -71
30JUL26 162.50 P 10.27 11.09 10.27 10.71 -0.58 42 118 3,852 0
30JUL26 165.00 P 12.00 13.56 11.74 12.14 -0.50 41 320 2,023 +105
30JUL26 167.50 P 13.75 13.75 13.08 13.84 -0.82 42 110 1,129 +70
30JUL26 170.00 P 15.84 16.12 15.60 15.86 -0.53 43 57 2,302 -6
30JUL26 172.50 P 18.34 18.34 18.34 17.54 -1.52 42 1 1,903 +1
30JUL26 175.00 P 20.65 20.65 20.57 19.74 -0.82 44 40 1,189 +33
30JUL26 177.50 P 0.00 0.00 0.00 21.62 -1.26 43 0 1,230 0
30JUL26 180.00 P 0.00 0.00 0.00 24.20 -0.85 47 0 1,753 0
30JUL26 182.50 P 27.10 27.10 27.10 25.91 -1.34 44 1 729 +1
30JUL26 185.00 P 0.00 0.00 0.00 28.36 -0.75 46 0 447 0
30JUL26 187.50 P 0.00 0.00 0.00 30.63 -0.71 46 0 128 0
30JUL26 190.00 P 0.00 0.00 0.00 32.94 -1.09 47 0 179 0
30JUL26 192.50 P 35.30 35.30 35.30 35.43 -0.64 49 20 49 +20
30JUL26 195.00 P 38.00 38.00 38.00 37.17 -1.44 41 20 20 +20
30JUL26 197.50 P 0.00 0.00 0.00 39.54 -1.26 40 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 41.92 -1.47 38 0 37 0
30JUL26 205.00 P 0.00 0.00 0.00 46.93 -1.38 42 0 3 0
30JUL26 210.00 P 0.00 0.00 0.00 51.90 -1.40 0 0 37 0
30JUL26 215.00 P 0.00 0.00 0.00 56.90 -1.40 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 61.90 -1.40 0 0 0 0
30JUL26 225.00 P 67.00 67.00 67.00 66.90 -1.40 0 1 1 +1
30JUL26 230.00 P 0.00 0.00 0.00 71.90 -1.40 0 0 11 0
30JUL26 235.00 P 0.00 0.00 0.00 76.90 -1.40 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 81.90 -1.40 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 86.90 -1.40 0 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 91.90 -1.40 0 0 10 0
30JUL26 255.00 P 0.00 0.00 0.00 96.90 -1.40 0 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 101.90 -1.40 0 0 125 0
30JUL26 265.00 P 0.00 0.00 0.00 106.90 -1.40 0 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 111.90 -1.40 0 0 750 0
28AUG26 127.50 P 0.00 0.00 0.00 2.11 -0.35 48 0 913 0
28AUG26 130.00 P 0.00 0.00 0.00 2.55 -0.44 48 0 316 0
28AUG26 132.50 P 3.50 3.50 3.50 3.08 -0.44 48 1 179 0
28AUG26 135.00 P 4.10 4.10 4.10 3.65 -0.56 48 3 780 -3
28AUG26 137.50 P 4.80 4.80 4.80 4.33 -0.54 48 1 570 +1
28AUG26 140.00 P 5.25 5.25 5.08 5.03 -0.56 48 29 1,129 +29
28AUG26 142.50 P 0.00 0.00 0.00 5.89 -0.44 48 0 1,121 0
28AUG26 145.00 P 7.01 7.01 6.55 6.75 -0.46 49 45 964 +28
28AUG26 147.50 P 7.80 8.13 7.55 7.69 -0.57 48 151 593 -9
28AUG26 150.00 P 8.62 9.27 8.55 8.73 -0.74 48 71 1,682 +69
28AUG26 152.50 P 9.32 9.32 9.32 9.86 -0.60 48 16 895 -16
28AUG26 155.00 P 10.79 11.25 10.76 11.07 -0.58 48 11 866 0
28AUG26 157.50 P 13.04 13.04 13.04 12.23 -1.04 48 18 1,313 +18
28AUG26 160.00 P 13.68 14.63 13.39 13.69 -0.77 48 684 3,206 +481
28AUG26 162.50 P 15.06 15.18 14.71 15.16 -0.72 49 93 1,651 +31
28AUG26 165.00 P 16.72 18.00 16.26 16.67 -0.83 49 161 2,030 +1
28AUG26 167.50 P 0.00 0.00 0.00 18.52 -0.57 50 0 614 0
28AUG26 170.00 P 0.00 0.00 0.00 20.06 -0.71 49 0 1,132 0
28AUG26 172.50 P 0.00 0.00 0.00 21.82 -1.38 50 0 845 0
28AUG26 175.00 P 0.00 0.00 0.00 23.20 -1.86 48 0 823 0
28AUG26 177.50 P 0.00 0.00 0.00 25.56 -1.01 50 0 1,015 0
28AUG26 180.00 P 0.00 0.00 0.00 25.98 -2.95 44 0 923 0
28AUG26 182.50 P 0.00 0.00 0.00 27.93 -2.98 44 0 123 0
28AUG26 185.00 P 0.00 0.00 0.00 31.62 -1.02 52 0 240 0
28AUG26 187.50 P 0.00 0.00 0.00 31.92 -2.81 43 0 170 0
28AUG26 190.00 P 0.00 0.00 0.00 35.44 -1.40 51 0 133 0
28AUG26 192.50 P 0.00 0.00 0.00 37.57 -1.40 51 0 46 0
28AUG26 195.00 P 0.00 0.00 0.00 39.73 -1.32 51 0 30 0
28AUG26 197.50 P 0.00 0.00 0.00 41.90 -1.34 51 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 44.12 -1.30 51 0 2 0
28AUG26 205.00 P 0.00 0.00 0.00 48.63 -1.27 52 0 10 0
28AUG26 210.00 P 0.00 0.00 0.00 53.18 -1.32 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.34 -0.06 47 0 1,287 0
29SEP26 102.50 P 0.00 0.00 0.00 0.44 -0.09 47 0 188 0
29SEP26 105.00 P 0.00 0.00 0.00 0.57 -0.10 47 0 174 0
29SEP26 107.50 P 0.00 0.00 0.00 0.72 -0.14 47 0 184 0
29SEP26 110.00 P 0.00 0.00 0.00 0.93 -0.13 47 0 887 0
29SEP26 112.50 P 0.00 0.00 0.00 1.10 -0.23 47 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 1.38 -0.24 47 0 373 0
29SEP26 117.50 P 0.00 0.00 0.00 1.71 -0.25 47 0 199 0
29SEP26 120.00 P 0.00 0.00 0.00 2.03 -0.33 47 0 298 0
29SEP26 122.50 P 0.00 0.00 0.00 2.42 -0.36 47 0 197 0
29SEP26 125.00 P 0.00 0.00 0.00 2.87 -0.44 47 0 258 0
29SEP26 127.50 P 0.00 0.00 0.00 3.39 -0.46 47 0 231 0
29SEP26 130.00 P 4.67 4.67 4.67 4.03 -0.46 47 30 530 0
29SEP26 132.50 P 0.00 0.00 0.00 4.72 -0.47 47 0 473 0
29SEP26 135.00 P 5.99 5.99 5.99 5.42 -0.47 47 30 1,288 +30
29SEP26 137.50 P 6.51 6.51 6.51 6.19 -0.57 47 30 2,634 +30
29SEP26 140.00 P 7.65 7.65 7.15 7.06 -0.57 48 39 1,284 +1
29SEP26 142.50 P 8.46 8.46 8.14 7.94 -0.63 48 32 1,550 0
29SEP26 145.00 P 8.83 9.58 8.83 8.90 -0.63 48 172 1,157 -48
29SEP26 147.50 P 10.07 10.54 9.73 9.93 -0.65 47 210 1,425 +64
29SEP26 150.00 P 10.90 11.52 10.90 11.00 -0.87 48 244 5,328 +148
29SEP26 152.50 P 12.28 13.16 12.10 12.21 -0.94 48 352 888 +185
29SEP26 155.00 P 13.55 14.47 12.97 13.46 -0.97 48 455 1,271 +274
29SEP26 157.50 P 14.92 15.56 14.27 14.65 -1.13 47 741 1,544 +531
29SEP26 160.00 P 16.11 17.00 15.52 16.15 -0.77 48 360 6,782 +18
29SEP26 162.50 P 17.56 18.31 17.17 17.62 -0.79 48 285 999 +285
29SEP26 165.00 P 18.19 18.19 18.19 19.15 -0.72 48 1 580 +1
29SEP26 167.50 P 20.21 20.21 20.21 20.51 -1.04 48 12 697 0
29SEP26 170.00 P 0.00 0.00 0.00 22.07 -1.04 47 0 765 0
29SEP26 172.50 P 0.00 0.00 0.00 23.75 -1.20 47 0 830 0
29SEP26 175.00 P 0.00 0.00 0.00 25.86 -0.93 49 0 901 0
29SEP26 177.50 P 0.00 0.00 0.00 27.70 -0.90 49 0 1,049 0
29SEP26 180.00 P 29.25 29.54 29.25 29.44 -1.28 49 140 5,972 +90
29SEP26 182.50 P 31.50 31.50 31.50 31.58 -0.99 50 5 749 +5
29SEP26 185.00 P 0.00 0.00 0.00 33.47 -0.67 50 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 35.22 -1.38 49 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 37.22 -1.41 49 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 39.30 -1.40 50 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 41.37 -1.44 50 0 468 0
29SEP26 197.50 P 0.00 0.00 0.00 43.48 -1.24 50 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 45.61 -1.29 50 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 49.97 -1.22 50 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 54.43 -1.31 51 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 58.93 -1.35 51 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 63.52 -1.40 51 0 248 0
29SEP26 225.00 P 0.00 0.00 0.00 68.11 -1.56 51 0 404 0
29SEP26 230.00 P 0.00 0.00 0.00 72.84 -1.52 51 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 77.55 -1.57 51 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 82.31 -1.57 50 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 87.13 -1.54 50 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 91.91 -1.59 46 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 96.90 -1.44 0 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 101.90 -1.40 0 0 122 0
29SEP26 265.00 P 0.00 0.00 0.00 106.90 -1.40 0 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 111.90 -1.40 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 116.90 -1.40 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 121.90 -1.40 0 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 126.90 -1.40 0 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 131.90 -1.40 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 136.90 -1.40 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 141.90 -1.40 0 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 151.90 -1.40 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 161.90 -1.40 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 171.90 -1.40 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 181.90 -1.40 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 191.90 -1.40 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 201.90 -1.40 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 211.90 -1.40 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 221.90 -1.40 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 231.90 -1.40 0 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 241.90 -1.40 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 251.90 -1.40 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 261.90 -1.40 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 271.90 -1.40 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 281.90 -1.40 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 291.90 -1.40 0 0 90 0
30DEC26 100.00 P 2.41 2.41 2.41 1.66 -0.22 47 1 947 +1
30DEC26 102.50 P 0.00 0.00 0.00 1.97 -0.22 47 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 2.28 -0.30 47 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 2.71 -0.29 47 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 3.13 -0.30 47 0 2,060 0
30DEC26 112.50 P 0.00 0.00 0.00 3.56 -0.40 47 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 4.12 -0.40 47 0 103 0
30DEC26 117.50 P 0.00 0.00 0.00 4.69 -0.40 48 0 40 0
30DEC26 120.00 P 0.00 0.00 0.00 5.25 -0.49 48 0 573 0
30DEC26 122.50 P 6.53 6.53 6.53 5.96 -0.51 48 30 296 +30
30DEC26 125.00 P 0.00 0.00 0.00 6.68 -0.52 48 0 322 0
30DEC26 127.50 P 0.00 0.00 0.00 7.41 -0.54 48 0 210 0
30DEC26 130.00 P 8.86 9.06 8.40 8.23 -0.63 48 402 1,202 +400
30DEC26 132.50 P 9.79 9.79 9.79 9.13 -0.62 48 1 377 +1
30DEC26 135.00 P 0.00 0.00 0.00 10.02 -0.61 48 0 548 0
30DEC26 137.50 P 11.30 11.30 11.30 10.95 -0.69 48 1 354 0
30DEC26 140.00 P 12.65 12.65 12.01 12.01 -0.64 48 3 3,333 +3
30DEC26 142.50 P 13.20 13.20 13.20 12.82 -0.96 47 30 614 +30
30DEC26 145.00 P 14.35 14.35 14.31 14.13 -0.70 48 35 1,044 +31
30DEC26 147.50 P 15.20 15.40 15.20 15.28 -0.74 48 3 662 +2
30DEC26 150.00 P 16.66 17.00 16.66 16.49 -0.76 48 37 2,175 -1
30DEC26 152.50 P 18.13 18.13 18.13 17.76 -0.86 48 16 922 0
30DEC26 155.00 P 19.22 19.84 18.87 18.87 -1.00 47 306 1,928 +126
30DEC26 157.50 P 20.50 21.15 20.00 20.54 -0.83 48 576 1,344 +331
30DEC26 160.00 P 21.80 22.77 21.80 21.85 -0.87 48 110 1,370 +2
30DEC26 162.50 P 23.87 23.87 23.74 23.34 -0.89 48 60 816 +60
30DEC26 165.00 P 25.44 25.44 24.94 24.84 -0.77 48 76 867 +76
30DEC26 167.50 P 0.00 0.00 0.00 26.40 -0.67 48 0 596 0
30DEC26 170.00 P 0.00 0.00 0.00 28.10 -0.75 49 0 1,001 0
30DEC26 172.50 P 0.00 0.00 0.00 29.76 -0.74 49 0 419 0
30DEC26 175.00 P 0.00 0.00 0.00 31.42 -0.64 49 0 1,546 0
30DEC26 177.50 P 0.00 0.00 0.00 33.32 +0.08 49 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 34.52 -1.52 48 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 36.32 -1.55 48 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 38.13 -1.58 48 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 39.99 -1.60 48 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 41.89 -1.69 48 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 43.81 -1.53 48 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 45.78 -1.52 49 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 47.74 -1.68 49 0 331 0
30DEC26 200.00 P 0.00 0.00 0.00 49.76 -1.69 49 0 1,556 0
30DEC26 205.00 P 0.00 0.00 0.00 53.82 -1.72 49 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 58.37 -1.34 50 0 176 0
30DEC26 215.00 P 0.00 0.00 0.00 62.62 -1.36 50 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 66.92 -1.40 51 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 71.30 -1.21 51 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 75.72 -1.24 51 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 80.21 -1.25 51 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 84.75 -1.44 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 89.35 -1.45 51 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 93.93 -1.50 51 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 98.59 -1.51 51 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 103.27 -1.51 51 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 107.96 -1.54 51 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 112.72 -1.53 51 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 117.48 -1.51 51 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 122.23 -1.55 50 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 127.08 -1.49 49 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 131.90 -1.49 0 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 136.90 -1.40 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 141.90 -1.40 0 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 151.90 -1.40 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 161.90 -1.40 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 171.90 -1.40 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 181.90 -1.40 0 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 191.90 -1.40 0 0 47 0
30MAR27 120.00 P 9.00 9.00 8.75 8.32 -0.57 48 2 3,451 0
30MAR27 122.50 P 0.00 0.00 0.00 9.07 -0.57 48 0 57 0
30MAR27 125.00 P 0.00 0.00 0.00 9.91 -0.78 48 0 41 0
30MAR27 127.50 P 0.00 0.00 0.00 10.74 -0.53 48 0 349 0
30MAR27 130.00 P 0.00 0.00 0.00 11.84 -0.72 48 0 509 0
30MAR27 132.50 P 0.00 0.00 0.00 12.78 -0.77 48 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 13.62 -0.86 48 0 195 0
30MAR27 137.50 P 15.20 15.20 15.20 14.92 -0.31 48 30 245 +30
30MAR27 140.00 P 16.56 16.56 15.85 15.77 -0.79 48 11 683 +9
30MAR27 142.50 P 0.00 0.00 0.00 17.08 -0.58 48 0 455 0
30MAR27 145.00 P 0.00 0.00 0.00 18.10 -0.92 48 0 396 0
30MAR27 147.50 P 0.00 0.00 0.00 19.50 -0.61 48 0 1,258 0
30MAR27 150.00 P 21.04 21.27 21.04 20.78 -0.63 48 23 1,681 -13
30MAR27 152.50 P 22.67 22.67 22.67 21.91 -0.83 48 1 416 0
30MAR27 155.00 P 0.00 0.00 0.00 23.30 -0.82 48 0 872 0
30MAR27 157.50 P 0.00 0.00 0.00 24.67 -0.83 48 0 1,427 0
30MAR27 160.00 P 0.00 0.00 0.00 26.35 -0.67 49 0 1,616 0
30MAR27 162.50 P 0.00 0.00 0.00 27.64 -0.93 48 0 302 0
30MAR27 165.00 P 0.00 0.00 0.00 29.37 -0.69 49 0 162 0
30MAR27 167.50 P 0.00 0.00 0.00 30.89 -0.73 49 0 150 0
30MAR27 170.00 P 0.00 0.00 0.00 32.50 -0.75 49 0 327 0
30MAR27 172.50 P 0.00 0.00 0.00 34.15 -0.81 49 0 334 0
30MAR27 175.00 P 0.00 0.00 0.00 35.76 -0.97 49 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 37.07 -1.39 48 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 38.78 -2.00 48 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 40.52 -1.46 48 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 42.31 -1.98 49 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 44.14 -1.48 49 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 45.97 -1.52 49 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 47.84 -1.52 49 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 49.73 -1.53 49 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 51.63 -1.56 49 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 53.57 -1.57 49 0 101 0
30MAR27 205.00 P 0.00 0.00 0.00 57.49 -1.61 49 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 61.84 -1.30 50 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 65.94 -1.31 50 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 70.10 -1.32 50 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 74.31 -1.36 51 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 78.58 -1.37 51 0 894 0
30MAR27 235.00 P 0.00 0.00 0.00 82.91 -1.40 51 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 87.30 -1.38 51 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 91.70 -1.42 51 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 96.17 -1.41 51 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 100.67 -1.44 51 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 105.21 -1.46 51 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 109.78 -1.47 51 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 114.39 -1.47 51 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 119.01 -1.49 51 0 42 0
29JUN27 135.00 P 0.00 0.00 0.00 17.92 - 49 0 0 -
29JUN27 137.50 P 0.00 0.00 0.00 18.95 -0.63 49 0 1 0
29JUN27 140.00 P 20.15 20.15 20.15 20.16 -0.61 49 5 460 +5
29JUN27 142.50 P 0.00 0.00 0.00 21.46 -0.48 49 0 15 0
29JUN27 145.00 P 0.00 0.00 0.00 23.39 -0.14 50 0 33 0
29JUN27 147.50 P 0.00 0.00 0.00 23.99 -0.49 49 0 36 0
29JUN27 150.00 P 0.00 0.00 0.00 25.34 -0.62 49 0 82 0
29JUN27 152.50 P 0.00 0.00 0.00 26.67 -0.68 49 0 49 0
29JUN27 155.00 P 28.16 28.16 27.90 28.05 -0.80 49 9 113 -2
29JUN27 157.50 P 29.67 29.67 29.67 29.53 -0.69 49 2 117 +1
29JUN27 160.00 P 0.00 0.00 0.00 31.04 -0.67 49 0 151 0
29JUN27 162.50 P 0.00 0.00 0.00 32.50 -0.73 49 0 128 0
29JUN27 165.00 P 0.00 0.00 0.00 34.10 -0.68 49 0 30 0
29JUN27 167.50 P 36.18 36.18 36.18 34.91 -1.45 48 30 63 +30
29JUN27 170.00 P 0.00 0.00 0.00 37.08 -0.75 49 0 96 0
29JUN27 172.50 P 0.00 0.00 0.00 38.65 -0.77 49 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 40.31 -0.77 49 0 230 0
29JUN27 177.50 P 0.00 0.00 0.00 42.00 -0.77 49 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 43.73 -0.76 49 0 151 0
29JUN27 182.50 P 0.00 0.00 0.00 45.47 -0.68 49 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 47.22 -0.70 49 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 48.90 -0.80 49 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 50.72 -0.79 49 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 52.54 -0.80 49 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 54.39 -0.80 49 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 56.26 -0.80 49 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 58.14 -0.82 49 0 3 0
29JUN27 205.00 P 0.00 0.00 0.00 61.88 -2.30 49 0 31 0
29JUN27 210.00 P 66.77 66.77 66.77 64.65 -3.61 48 30 300 +30
TOTAL PUT 21,798 575,041 +3,684
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$ 13.26
29JUN26 8.75 C 0.00 0.00 0.00 4.52 -0.08 153 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.26 -0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.02 -0.08 134 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.77 -0.08 124 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 3.51 -0.10 0 0 14 0
29JUN26 10.00 C 0.00 0.00 0.00 3.27 -0.08 107 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.76 -0.09 0 0 46 0
29JUN26 11.00 C 0.00 0.00 0.00 2.27 -0.10 74 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.77 -0.08 58 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.28 -0.08 51 0 0 0
29JUN26 12.50 C 0.81 0.81 0.69 0.80 -0.08 42 60 236 +60
29JUN26 13.00 C 0.30 0.30 0.30 0.39 -0.07 38 30 120 +30
29JUN26 13.50 C 0.11 0.11 0.11 0.13 -0.05 36 178 126 -178
29JUN26 14.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 230 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 536 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 530 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 561 0
29JUN26 16.00 C 0.01 0.01 0.01 0.01 0.00 78 4 429 -4
29JUN26 16.50 C 0.01 0.01 0.01 0.01 0.00 88 2 10,101 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,072 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1,526 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 117 0 991 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1,044 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 135 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 143 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 151 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 166 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 180 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 194 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 206 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 218 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 230 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 241 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 251 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 261 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 271 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 280 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 289 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 297 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.54 -0.10 56 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.32 -0.08 69 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.05 -0.11 56 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.80 -0.08 52 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 3.56 -0.10 52 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.31 -0.11 49 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.83 -0.10 47 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.35 -0.08 43 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.87 -0.08 37 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.45 -0.07 37 0 150 0
30JUL26 12.50 C 1.01 1.01 1.01 1.07 -0.07 36 30 55 +30
30JUL26 13.00 C 0.00 0.00 0.00 0.74 -0.03 35 0 38 0
30JUL26 13.50 C 0.00 0.00 0.00 0.48 -0.05 34 0 4 0
30JUL26 14.00 C 0.30 0.30 0.28 0.30 -0.03 34 298 505 +298
30JUL26 14.50 C 0.00 0.00 0.00 0.18 -0.02 34 0 216 0
30JUL26 15.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 148 0
30JUL26 15.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 217 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 0.00 37 0 2,893 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 36 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 571 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 738 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2,106 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.58 -0.09 54 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.33 -0.09 51 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.09 -0.09 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.85 -0.09 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.61 -0.08 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.37 -0.08 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.90 -0.07 43 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.44 -0.08 41 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.97 -0.08 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.57 -0.07 35 0 0 0
28AUG26 12.50 C 1.21 1.21 1.17 1.22 -0.06 35 120 120 +20
28AUG26 13.00 C 0.87 0.87 0.87 0.91 -0.05 34 30 129 0
28AUG26 13.50 C 0.00 0.00 0.00 0.67 -0.04 34 0 180 0
28AUG26 14.00 C 0.00 0.00 0.00 0.48 -0.02 34 0 510 0
28AUG26 14.50 C 0.00 0.00 0.00 0.32 -0.02 33 0 135 0
28AUG26 15.00 C 0.24 0.24 0.23 0.21 0.00 33 30 371 +30
28AUG26 15.50 C 0.15 0.15 0.15 0.14 +0.01 34 30 287 +30
28AUG26 16.00 C 0.11 0.11 0.11 0.09 +0.01 34 30 212 +30
28AUG26 16.50 C 0.00 0.00 0.00 0.05 0.00 33 0 1,110 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 0.00 33 0 202 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 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 47 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.59 -0.08 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.35 -0.07 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.10 -0.08 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.86 -0.08 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.62 -0.08 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.38 -0.08 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.92 -0.07 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.46 -0.06 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.01 -0.06 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.64 -0.05 35 0 0 0
29SEP26 12.50 C 1.39 1.39 1.25 1.29 -0.05 34 199 529 +199
29SEP26 13.00 C 1.09 1.09 0.97 1.00 -0.04 34 182 452 +182
29SEP26 13.50 C 0.86 0.86 0.74 0.77 -0.03 34 240 968 +240
29SEP26 14.00 C 0.59 0.59 0.55 0.58 -0.03 34 315 1,224 +315
29SEP26 14.50 C 0.48 0.48 0.42 0.44 -0.02 35 90 701 +60
29SEP26 15.00 C 0.00 0.00 0.00 0.33 0.00 35 0 771 0
29SEP26 15.50 C 0.28 0.28 0.28 0.25 -0.01 36 113 1,367 +113
29SEP26 16.00 C 0.00 0.00 0.00 0.19 0.00 36 0 1,057 0
29SEP26 16.50 C 0.15 0.15 0.15 0.14 0.00 36 30 1,002 +30
29SEP26 17.00 C 0.00 0.00 0.00 0.10 0.00 36 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 0.00 36 0 915 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 0.00 37 0 478 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 0.00 37 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 37 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 37 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 39 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 48 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 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 56 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 61 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.60 -0.08 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.36 -0.08 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.13 -0.08 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.89 -0.08 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.67 -0.06 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.45 -0.06 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.02 -0.06 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.62 -0.05 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.26 -0.04 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.90 -0.06 35 0 26 0
30DEC26 12.50 C 0.00 0.00 0.00 1.61 -0.05 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.38 -0.06 35 0 8 0
30DEC26 13.50 C 1.22 1.22 1.14 1.12 -0.01 34 60 480 +30
30DEC26 14.00 C 0.00 0.00 0.00 0.97 -0.04 35 0 303 0
30DEC26 14.50 C 0.00 0.00 0.00 0.82 -0.03 35 0 336 0
30DEC26 15.00 C 0.00 0.00 0.00 0.69 -0.02 36 0 604 0
30DEC26 15.50 C 0.00 0.00 0.00 0.58 -0.01 36 0 656 0
30DEC26 16.00 C 0.00 0.00 0.00 0.48 -0.02 36 0 474 0
30DEC26 16.50 C 0.43 0.43 0.43 0.41 -0.01 36 30 151 +30
30DEC26 17.00 C 0.00 0.00 0.00 0.35 0.00 37 0 236 0
30DEC26 17.50 C 0.00 0.00 0.00 0.30 +0.01 37 0 279 0
30DEC26 18.00 C 0.00 0.00 0.00 0.25 +0.01 38 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 +0.02 38 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 +0.02 39 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 +0.02 39 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 +0.02 39 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 +0.01 43 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 45 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 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 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 4.65 -0.06 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.42 -0.06 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.20 -0.06 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.99 -0.06 39 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.78 -0.06 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.58 -0.06 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.20 -0.06 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.85 -0.04 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.52 -0.04 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.22 -0.03 36 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.95 +0.02 36 0 0 0
30MAR27 13.00 C 1.72 1.74 1.71 1.69 +0.02 35 120 275 +60
30MAR27 13.50 C 1.55 1.55 1.46 1.49 +0.04 35 300 480 +240
30MAR27 14.00 C 0.00 0.00 0.00 1.33 +0.02 36 0 270 0
30MAR27 14.50 C 0.00 0.00 0.00 1.16 +0.01 36 0 259 0
30MAR27 15.00 C 0.95 1.01 0.95 1.01 0.00 36 35 250 +5
30MAR27 15.50 C 0.86 0.87 0.85 0.87 -0.02 36 240 784 +240
30MAR27 16.00 C 0.00 0.00 0.00 0.75 -0.04 36 0 190 0
30MAR27 16.50 C 0.64 0.64 0.64 0.65 -0.04 36 205 235 +115
30MAR27 17.00 C 0.00 0.00 0.00 0.56 -0.05 36 0 412 0
30MAR27 17.50 C 0.00 0.00 0.00 0.48 -0.07 36 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.41 -0.07 36 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.35 -0.08 36 0 306 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 -0.08 36 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 -0.07 36 0 60 0
30MAR27 20.00 C 0.00 0.00 0.00 0.22 -0.08 36 0 244 0
30MAR27 21.00 C 0.18 0.18 0.18 0.16 -0.08 36 30 30 +20
30MAR27 22.00 C 0.00 0.00 0.00 0.12 -0.08 36 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 -0.08 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 -0.08 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 -0.07 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 -0.07 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.07 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.70 -0.05 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.50 -0.06 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.29 -0.05 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.10 -0.03 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.90 -0.04 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.71 -0.03 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.34 -0.03 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.00 -0.04 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.69 -0.05 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.41 -0.05 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.16 -0.05 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.95 -0.01 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.82 +0.06 36 0 30 0
29JUN27 14.00 C 0.00 0.00 0.00 1.59 +0.02 36 0 30 0
29JUN27 14.50 C 0.00 0.00 0.00 1.44 +0.02 36 0 150 0
29JUN27 15.00 C 1.21 1.21 1.21 1.28 +0.02 36 90 92 +61
29JUN27 15.50 C 1.16 1.16 1.06 1.15 +0.01 36 438 806 +438
29JUN27 16.00 C 0.95 0.99 0.95 1.03 +0.01 36 41 313 +41
29JUN27 16.50 C 0.91 0.91 0.91 0.93 +0.01 37 30 273 +30
29JUN27 17.00 C 0.00 0.00 0.00 0.83 +0.01 37 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 0.74 0.00 37 0 31 0
29JUN27 18.00 C 0.00 0.00 0.00 0.67 0.00 37 0 31 0
29JUN27 18.50 C 0.00 0.00 0.00 0.60 -0.01 37 0 210 0
29JUN27 19.00 C 0.00 0.00 0.00 0.55 0.00 38 0 79 0
29JUN27 19.50 C 0.00 0.00 0.00 0.50 +0.01 38 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.45 0.00 38 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.38 +0.02 39 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.31 +0.01 39 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.25 0.00 39 0 150 0
29JUN27 24.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 295 0
29JUN27 25.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 450 0
TOTAL CALL 3,630 64,063 +2,795
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 133 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 218 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,122 0
29JUN26 12.50 P 0.03 0.03 0.03 0.04 0.00 43 178 422 +178
29JUN26 13.00 P 0.11 0.13 0.11 0.14 +0.01 40 240 1,050 +240
29JUN26 13.50 P 0.35 0.41 0.34 0.36 +0.02 35 482 4,323 -482
29JUN26 14.00 P 0.00 0.00 0.00 0.77 +0.06 38 0 1,189 0
29JUN26 14.50 P 1.24 1.24 1.24 1.24 +0.07 0 1 2,109 0
29JUN26 15.00 P 0.00 0.00 0.00 1.74 +0.08 0 0 1 0
29JUN26 15.50 P 2.34 2.34 2.34 2.24 +0.08 0 4 1,018 0
29JUN26 16.00 P 0.00 0.00 0.00 2.74 +0.08 0 0 1,903 0
29JUN26 16.50 P 0.00 0.00 0.00 3.24 -0.01 0 0 10,304 0
29JUN26 17.00 P 0.00 0.00 0.00 3.74 +0.08 0 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 4.24 +0.07 0 0 675 0
29JUN26 18.00 P 0.00 0.00 0.00 4.74 +0.08 0 0 1,842 0
29JUN26 18.50 P 0.00 0.00 0.00 5.24 +0.08 0 0 1,632 0
29JUN26 19.00 P 0.00 0.00 0.00 5.74 +0.08 0 0 150 0
29JUN26 19.50 P 0.00 0.00 0.00 6.24 +0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.74 +0.08 0 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 7.74 +0.08 0 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 8.74 +0.08 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.74 +0.08 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.74 +0.08 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.74 +0.08 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.74 +0.08 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.74 +0.08 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.74 +0.08 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.74 +0.08 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.77 +0.11 318 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.77 +0.11 329 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.77 +0.11 339 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 19.74 +0.08 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 20.77 +0.11 358 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 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 49 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 0.02 0.00 41 0 0 0
30JUL26 11.00 P 0.06 0.06 0.06 0.05 0.00 41 45 45 +45
30JUL26 11.50 P 0.09 0.09 0.09 0.09 0.00 39 210 242 +210
30JUL26 12.00 P 0.13 0.13 0.13 0.15 0.00 36 100 327 +100
30JUL26 12.50 P 0.28 0.28 0.28 0.27 +0.01 36 147 687 +147
30JUL26 13.00 P 0.00 0.00 0.00 0.43 +0.01 34 0 2,738 0
30JUL26 13.50 P 0.67 0.67 0.67 0.68 +0.04 34 30 3,542 +30
30JUL26 14.00 P 1.00 1.00 1.00 1.00 +0.04 33 2 938 +2
30JUL26 14.50 P 1.29 1.29 1.29 1.39 +0.06 34 80 268 0
30JUL26 15.00 P 0.00 0.00 0.00 1.82 +0.07 35 0 764 0
30JUL26 15.50 P 0.00 0.00 0.00 2.26 +0.06 32 0 780 0
30JUL26 16.00 P 0.00 0.00 0.00 2.74 +0.07 0 0 973 0
30JUL26 16.50 P 0.00 0.00 0.00 3.24 -0.01 0 0 1,106 -252
30JUL26 17.00 P 0.00 0.00 0.00 3.74 +0.08 0 0 142 -999
30JUL26 17.50 P 0.00 0.00 0.00 4.24 +0.07 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.74 +0.07 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.24 +0.08 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.74 +0.07 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.24 +0.08 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.74 +0.08 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.74 +0.08 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.74 +0.08 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 9.74 +0.08 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 10.74 +0.08 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 11.74 +0.08 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 12.74 +0.07 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 13.74 +0.08 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 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 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.14 0.00 37 0 44 0
28AUG26 11.50 P 0.25 0.25 0.25 0.23 +0.01 36 158 524 +158
28AUG26 12.00 P 0.38 0.38 0.38 0.35 +0.02 35 188 474 +188
28AUG26 12.50 P 0.56 0.56 0.56 0.52 +0.03 34 120 583 +120
28AUG26 13.00 P 0.68 0.80 0.68 0.74 +0.04 33 150 776 +90
28AUG26 13.50 P 1.09 1.09 1.09 1.03 +0.06 33 30 627 0
28AUG26 14.00 P 1.32 1.38 1.32 1.36 +0.06 32 76 2,684 0
28AUG26 14.50 P 0.00 0.00 0.00 1.75 +0.07 33 0 536 0
28AUG26 15.00 P 0.00 0.00 0.00 2.17 +0.08 33 0 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.54 +0.07 25 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 3.00 +0.08 0 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 3.46 +0.05 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 3.95 +0.08 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.44 +0.09 0 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 4.92 +0.08 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.42 +0.09 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.91 +0.08 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.40 +0.08 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.90 +0.08 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.89 +0.08 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.88 +0.08 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.87 +0.08 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 10.87 +0.08 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 11.86 +0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 +0.02 37 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 +0.02 36 0 5 0
29SEP26 11.50 P 0.30 0.30 0.30 0.34 +0.02 35 30 450 0
29SEP26 12.00 P 0.45 0.49 0.45 0.50 +0.04 35 268 468 +150
29SEP26 12.50 P 0.63 0.72 0.59 0.69 +0.04 35 440 1,233 +260
29SEP26 13.00 P 0.83 0.97 0.83 0.94 +0.05 35 582 2,437 +290
29SEP26 13.50 P 1.10 1.24 1.10 1.21 +0.04 34 90 1,789 +90
29SEP26 14.00 P 1.41 1.41 1.41 1.55 +0.06 35 30 2,191 +30
29SEP26 14.50 P 0.00 0.00 0.00 1.91 +0.06 35 0 2,186 0
29SEP26 15.00 P 0.00 0.00 0.00 2.30 +0.06 35 0 932 0
29SEP26 15.50 P 0.00 0.00 0.00 2.72 +0.07 35 0 863 0
29SEP26 16.00 P 3.21 3.21 3.21 3.15 +0.06 34 2 1,255 +2
29SEP26 16.50 P 0.00 0.00 0.00 3.61 +0.08 35 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 4.07 +0.08 34 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.55 +0.09 35 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 5.03 +0.08 35 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.51 +0.08 33 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 6.00 +0.08 32 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.49 +0.08 28 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.98 +0.08 0 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 7.97 +0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.96 +0.08 0 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 9.95 +0.08 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.95 +0.08 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.94 +0.08 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.94 +0.09 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.93 +0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.92 +0.08 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.92 +0.08 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.91 +0.08 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.91 +0.08 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.90 +0.08 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.90 +0.08 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.89 +0.08 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 +0.02 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 +0.02 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 +0.01 36 0 20 0
30DEC26 10.50 P 0.34 0.34 0.34 0.33 +0.02 36 30 210 0
30DEC26 11.00 P 0.00 0.00 0.00 0.45 +0.02 35 0 520 0
30DEC26 11.50 P 0.00 0.00 0.00 0.60 +0.02 35 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.78 +0.03 34 0 447 0
30DEC26 12.50 P 0.00 0.00 0.00 0.98 +0.03 34 0 277 0
30DEC26 13.00 P 1.26 1.28 1.22 1.23 +0.04 34 530 895 +500
30DEC26 13.50 P 1.49 1.49 1.49 1.52 -0.02 34 30 510 +30
30DEC26 14.00 P 0.00 0.00 0.00 1.83 +0.04 34 0 615 0
30DEC26 14.50 P 0.00 0.00 0.00 2.18 +0.04 34 0 666 0
30DEC26 15.00 P 2.57 2.57 2.57 2.55 +0.05 34 155 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 2.94 +0.05 34 0 951 0
30DEC26 16.00 P 0.00 0.00 0.00 3.35 +0.05 34 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.77 +0.08 34 0 1,240 0
30DEC26 17.00 P 0.00 0.00 0.00 4.21 +0.08 34 0 788 0
30DEC26 17.50 P 0.00 0.00 0.00 4.65 +0.07 34 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 5.11 +0.07 34 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 5.58 +0.08 34 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 6.05 +0.08 34 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.53 +0.08 33 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 7.02 +0.09 34 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.99 +0.08 32 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.97 +0.08 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.96 +0.08 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.95 +0.08 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.94 +0.08 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.94 +0.08 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.93 +0.08 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.92 +0.08 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.92 +0.08 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.91 +0.08 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.91 +0.08 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.90 +0.08 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.90 +0.08 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.89 +0.08 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.20 -0.02 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.24 -0.01 34 0 110 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 -0.01 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.35 +0.01 35 0 210 0
30MAR27 10.50 P 0.00 0.00 0.00 0.46 +0.01 34 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.61 +0.02 34 0 0 0
30MAR27 11.50 P 0.78 0.78 0.78 0.78 +0.03 34 30 120 0
30MAR27 12.00 P 0.00 0.00 0.00 0.99 +0.05 34 0 170 0
30MAR27 12.50 P 0.00 0.00 0.00 1.22 +0.06 34 0 400 0
30MAR27 13.00 P 1.49 1.49 1.49 1.51 +0.10 35 195 496 +96
30MAR27 13.50 P 0.00 0.00 0.00 1.81 +0.12 35 0 696 0
30MAR27 14.00 P 0.00 0.00 0.00 2.06 +0.05 34 0 821 0
30MAR27 14.50 P 0.00 0.00 0.00 2.38 +0.04 34 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.75 +0.05 34 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 3.12 +0.07 34 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.51 +0.07 34 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.92 +0.08 34 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.34 +0.08 34 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 4.77 +0.08 34 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.20 +0.07 34 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.65 +0.07 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.11 +0.07 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.58 +0.08 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.05 +0.08 33 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 8.01 +0.08 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.97 +0.07 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.97 +0.09 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.96 +0.09 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.94 +0.08 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.94 +0.08 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.94 +0.09 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.20 -0.07 34 0 5 0
29JUN27 9.00 P 0.00 0.00 0.00 0.24 -0.07 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.29 -0.08 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.35 -0.07 34 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.41 -0.05 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 0.48 -0.06 35 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.64 -0.04 35 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.82 -0.03 35 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 1.04 -0.01 36 0 123 0
29JUN27 12.00 P 0.00 0.00 0.00 1.27 +0.01 36 0 383 0
29JUN27 12.50 P 0.00 0.00 0.00 1.54 +0.04 37 0 142 0
29JUN27 13.00 P 1.70 1.70 1.70 1.82 +0.07 37 20 415 +20
29JUN27 13.50 P 0.00 0.00 0.00 2.14 +0.10 38 0 137 0
29JUN27 14.00 P 0.00 0.00 0.00 2.44 +0.09 38 0 661 0
29JUN27 14.50 P 0.00 0.00 0.00 2.77 +0.07 38 0 26 0
29JUN27 15.00 P 0.00 0.00 0.00 3.13 +0.08 38 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 3.50 +0.09 38 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.88 +0.09 39 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 4.25 +0.06 38 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.68 +0.09 39 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.07 +0.07 39 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.48 +0.06 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.91 +0.06 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.35 +0.07 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.79 +0.07 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.23 +0.07 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.15 +0.10 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.04 +0.07 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.00 +0.08 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.97 +0.07 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.95 +0.07 0 0 0 0
TOTAL PUT 4,673 88,454 +1,243
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$ 4.41
29JUN26 3.50 C 0.00 0.00 0.00 0.93 +0.01 133 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.83 +0.01 120 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.73 +0.01 107 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.63 +0.01 94 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.53 +0.01 81 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.43 +0.01 68 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.33 +0.01 55 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.15 +0.01 40 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 +0.01 40 0 190 0
29JUN26 4.50 C 0.07 0.07 0.07 0.04 0.00 36 2 102 +2
29JUN26 4.60 C 0.03 0.04 0.03 0.02 -0.01 38 120 153 +70
29JUN26 4.70 C 0.02 0.03 0.02 0.01 0.00 41 260 217 -14
29JUN26 4.80 C 0.01 0.01 0.01 0.01 0.00 51 10 226 +10
29JUN26 4.90 C 0.01 0.01 0.01 0.01 0.00 60 4 146 +1
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 69 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 89 0 198 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 107 0 122 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 124 0 171 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 140 0 64 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 155 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 169 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 182 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 194 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 206 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 218 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 228 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 239 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 249 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 259 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 268 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 277 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 286 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 339 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.95 +0.03 56 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.86 +0.04 55 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.76 +0.04 49 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.67 +0.05 47 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.58 +0.05 44 0 0 0
30JUL26 4.00 C 0.49 0.49 0.49 0.49 +0.03 41 1 2 +1
30JUL26 4.10 C 0.00 0.00 0.00 0.41 +0.04 39 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.35 +0.04 41 0 0 0
30JUL26 4.30 C 0.31 0.31 0.31 0.28 +0.03 39 92 97 +90
30JUL26 4.40 C 0.22 0.25 0.22 0.23 +0.03 39 60 60 +60
30JUL26 4.50 C 0.00 0.00 0.00 0.18 +0.02 38 0 30 0
30JUL26 4.60 C 0.00 0.00 0.00 0.15 +0.02 40 0 33 0
30JUL26 4.70 C 0.14 0.14 0.14 0.12 +0.02 40 1 1 +1
30JUL26 4.80 C 0.10 0.10 0.10 0.09 +0.01 40 20 33 0
30JUL26 4.90 C 0.00 0.00 0.00 0.07 +0.01 40 0 160 0
30JUL26 5.00 C 0.07 0.07 0.06 0.06 +0.01 42 6 75 0
30JUL26 5.25 C 0.00 0.00 0.00 0.03 0.00 42 0 4 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 132 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 152 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 419 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 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 76 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 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 88 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 0.98 +0.06 50 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.87 +0.02 42 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.80 +0.06 46 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.72 +0.07 45 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.64 +0.06 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.56 +0.04 42 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.50 +0.05 43 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.43 +0.04 42 0 0 0
28AUG26 4.30 C 0.39 0.40 0.39 0.37 +0.02 41 32 31 +31
28AUG26 4.40 C 0.00 0.00 0.00 0.32 +0.02 41 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.20 +0.01 41 0 30 0
28AUG26 4.80 C 0.00 0.00 0.00 0.16 0.00 40 0 12 0
28AUG26 4.90 C 0.00 0.00 0.00 0.14 0.00 41 0 1 0
28AUG26 5.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.07 0.00 41 0 32 0
28AUG26 5.50 C 0.00 0.00 0.00 0.04 -0.01 40 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 1.00 +0.05 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.91 +0.03 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.83 +0.05 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.75 +0.04 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.68 +0.05 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.61 +0.04 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.54 +0.03 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.47 +0.02 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.42 +0.02 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
29SEP26 4.50 C 0.38 0.38 0.38 0.33 +0.01 41 30 30 +30
29SEP26 4.60 C 0.00 0.00 0.00 0.29 +0.01 41 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.25 +0.01 41 0 60 0
29SEP26 4.80 C 0.00 0.00 0.00 0.22 +0.01 41 0 161 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 +0.01 41 0 50 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 +0.01 41 0 2 0
29SEP26 5.25 C 0.15 0.15 0.15 0.12 0.00 42 40 40 +40
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 0.00 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 44 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 47 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 57 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 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 67 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 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 86 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 1.09 +0.03 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.02 +0.05 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.95 +0.04 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.88 +0.04 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.82 +0.05 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.76 +0.05 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.70 +0.04 43 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.65 +0.06 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.59 +0.04 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.54 +0.03 42 100 100 +100
30DEC26 4.50 C 0.00 0.00 0.00 0.51 +0.03 43 100 100 +100
30DEC26 4.60 C 0.00 0.00 0.00 0.47 +0.03 43 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.43 +0.03 43 0 100 0
30DEC26 4.80 C 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.32 +0.03 42 0 2 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 +0.02 41 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 +0.02 41 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 +0.01 42 0 32 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30DEC26 6.50 C 0.10 0.10 0.10 0.08 +0.01 42 30 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.02 43 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 +0.01 43 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 +0.01 41 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 45 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 1.16 +0.01 42 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.10 +0.02 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.03 +0.02 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.97 +0.02 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.91 +0.02 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.85 +0.04 41 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.79 +0.03 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.74 +0.02 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.69 +0.02 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.65 +0.02 41 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.61 +0.02 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.56 +0.02 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.52 +0.01 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.49 +0.02 40 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.46 +0.02 41 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.42 +0.01 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.35 +0.01 40 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.29 0.00 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.16 0.00 40 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 0.00 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 0.00 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 0.00 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 0.00 40 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 1.25 +0.03 42 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.18 +0.02 42 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.12 +0.02 42 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.06 +0.02 41 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.01 +0.03 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.95 +0.02 41 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.90 +0.02 41 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.85 +0.02 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.80 +0.02 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.76 +0.03 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.71 +0.03 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.67 +0.03 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.63 +0.03 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.59 +0.02 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.56 +0.03 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.52 +0.02 40 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.45 +0.01 40 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.39 +0.02 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.34 +0.02 40 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 0.25 +0.01 40 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 0.15 +0.01 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
TOTAL CALL 908 9,384 +522
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 116 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 200 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 680 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 47 0 9 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 43 0 273 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.02 41 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 -0.03 41 0 140 0
29JUN26 4.50 P 0.05 0.05 0.05 0.13 -0.05 37 20 332 -20
29JUN26 4.60 P 0.00 0.00 0.00 0.22 -0.04 46 0 74 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 -0.06 0 0 141 0
29JUN26 4.80 P 0.00 0.00 0.00 0.39 -0.06 0 0 364 0
29JUN26 4.90 P 0.00 0.00 0.00 0.49 -0.06 0 0 243 0
29JUN26 5.00 P 0.51 0.51 0.51 0.59 -0.05 0 3 82 -3
29JUN26 5.25 P 0.00 0.00 0.00 0.84 -0.06 0 0 216 0
29JUN26 5.50 P 0.00 0.00 0.00 1.09 -0.06 0 0 180 -28
29JUN26 5.75 P 0.00 0.00 0.00 1.34 -0.06 0 0 30 0
29JUN26 6.00 P 1.50 1.50 1.50 1.59 -0.06 0 20 134 -9
29JUN26 6.25 P 0.00 0.00 0.00 1.84 -0.06 0 0 229 -152
29JUN26 6.50 P 0.00 0.00 0.00 2.09 -0.06 0 0 30 -285
29JUN26 6.75 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 -145
29JUN26 7.00 P 0.00 0.00 0.00 2.59 -0.06 0 0 30 -4
29JUN26 7.25 P 0.00 0.00 0.00 2.84 -0.05 0 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 3.09 -0.06 0 0 0 -1
29JUN26 7.75 P 0.00 0.00 0.00 3.34 -0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.59 -0.06 0 0 0 -14
29JUN26 8.25 P 0.00 0.00 0.00 3.84 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.09 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.34 -0.06 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.59 -0.06 0 0 0 -4
29JUN26 9.25 P 0.00 0.00 0.00 4.84 -0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.09 -0.06 0 0 0 -4
29JUN26 9.75 P 0.00 0.00 0.00 5.34 -0.06 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.59 -0.06 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 6.09 -0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.59 -0.06 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 7.09 -0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.59 -0.06 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 8.09 -0.06 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 -0.01 41 0 90 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 -0.01 40 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 0.00 41 0 146 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 210 0
30JUL26 4.10 P 0.00 0.00 0.00 0.09 -0.02 40 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.12 -0.02 39 0 151 0
30JUL26 4.30 P 0.13 0.13 0.13 0.16 -0.02 39 2 60 0
30JUL26 4.40 P 0.00 0.00 0.00 0.21 -0.03 40 0 16 0
30JUL26 4.50 P 0.00 0.00 0.00 0.26 -0.03 39 0 72 0
30JUL26 4.60 P 0.25 0.25 0.25 0.33 -0.03 40 100 180 +100
30JUL26 4.70 P 0.36 0.36 0.36 0.39 -0.04 39 30 63 +30
30JUL26 4.80 P 0.00 0.00 0.00 0.47 -0.04 40 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.56 -0.03 43 0 102 0
30JUL26 5.00 P 0.00 0.00 0.00 0.62 -0.06 36 0 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.84 -0.08 0 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 1.09 -0.06 0 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 1.34 -0.06 0 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.59 -0.06 0 0 5 -31
30JUL26 6.25 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 -5
30JUL26 6.50 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 -1
30JUL26 6.75 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 -1
30JUL26 7.25 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.09 -0.06 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.34 -0.07 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.59 -0.06 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.84 -0.06 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.09 -0.06 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.11 0.00 41 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.17 -0.01 40 0 36 0
28AUG26 4.20 P 0.00 0.00 0.00 0.21 -0.01 40 0 61 0
28AUG26 4.30 P 0.00 0.00 0.00 0.25 -0.02 39 0 46 0
28AUG26 4.40 P 0.29 0.29 0.29 0.30 -0.02 39 30 60 +30
28AUG26 4.50 P 0.00 0.00 0.00 0.35 -0.03 38 0 64 0
28AUG26 4.60 P 0.38 0.38 0.38 0.43 -0.01 41 70 158 +70
28AUG26 4.70 P 0.00 0.00 0.00 0.49 -0.02 40 0 84 0
28AUG26 4.80 P 0.00 0.00 0.00 0.55 -0.03 38 0 72 0
28AUG26 4.90 P 0.00 0.00 0.00 0.62 -0.04 37 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.69 -0.04 35 0 234 0
28AUG26 5.25 P 0.00 0.00 0.00 0.90 -0.05 34 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 1.12 -0.05 29 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.62 -0.03 39 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.86 -0.04 34 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.11 -0.04 40 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.36 -0.04 45 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.61 -0.04 50 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.85 -0.05 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.10 -0.05 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.35 -0.06 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.60 -0.05 48 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 0.00 41 0 30 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 0.00 41 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 0.00 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 -0.01 40 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 -0.01 40 0 30 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 -0.01 40 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 -0.01 41 0 3 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 0.00 42 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.55 -0.01 40 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.60 -0.04 38 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.67 -0.04 38 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.75 -0.02 38 0 356 0
29SEP26 5.25 P 0.00 0.00 0.00 0.95 -0.04 38 0 43 0
29SEP26 5.50 P 0.00 0.00 0.00 1.16 -0.05 36 0 151 0
29SEP26 5.75 P 0.00 0.00 0.00 1.39 -0.05 36 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 1.62 -0.06 33 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.86 -0.06 29 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 2.11 -0.05 34 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.36 -0.04 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.61 -0.04 42 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.86 -0.04 46 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 3.10 -0.05 0 0 0 -1
29SEP26 7.75 P 0.00 0.00 0.00 3.35 -0.06 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.60 -0.05 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.85 -0.05 49 0 1 -2
29SEP26 8.50 P 0.00 0.00 0.00 4.10 -0.05 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.35 -0.05 57 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.59 -0.06 0 0 0 -8
29SEP26 9.25 P 0.00 0.00 0.00 4.84 -0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.09 -0.06 0 0 0 -12
29SEP26 9.75 P 0.00 0.00 0.00 5.34 -0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.59 -0.06 0 0 0 -16
29SEP26 10.50 P 0.00 0.00 0.00 6.09 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.59 -0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.09 -0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.59 -0.06 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.09 -0.06 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 +0.02 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 +0.01 41 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 0.00 40 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.40 +0.01 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.45 0.00 40 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.50 0.00 40 100 100 +100
30DEC26 4.50 P 0.00 0.00 0.00 0.56 +0.03 40 100 101 +100
30DEC26 4.60 P 0.00 0.00 0.00 0.61 +0.01 40 0 106 0
30DEC26 4.70 P 0.00 0.00 0.00 0.68 0.00 40 0 131 0
30DEC26 4.80 P 0.00 0.00 0.00 0.74 -0.01 40 0 89 0
30DEC26 4.90 P 0.00 0.00 0.00 0.80 -0.01 39 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.87 0.00 39 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 1.05 -0.03 38 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 1.26 -0.02 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.45 -0.05 37 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.66 -0.06 35 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.89 -0.06 35 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 2.12 -0.06 32 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.36 -0.06 30 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.61 -0.05 33 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.87 -0.03 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.12 -0.03 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.36 -0.05 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.61 -0.04 44 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.85 -0.05 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.10 -0.05 42 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 4.35 -0.05 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.60 -0.05 48 0 0 -8
30DEC26 9.25 P 0.00 0.00 0.00 4.84 -0.06 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 0.00 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.29 -0.02 39 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.33 -0.02 39 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.37 -0.02 38 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.42 -0.02 39 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.47 -0.02 39 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.52 -0.01 39 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.57 -0.02 39 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.62 -0.02 38 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.68 -0.03 38 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.74 -0.02 38 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.81 -0.01 38 0 3 0
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 0.94 -0.01 38 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 1.11 -0.05 37 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.32 -0.03 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.50 -0.05 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.70 -0.07 35 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.92 -0.07 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.15 -0.05 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.37 -0.07 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.61 -0.07 30 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.87 -0.04 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.12 -0.03 38 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.37 -0.04 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.61 -0.04 39 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.86 -0.04 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.10 -0.05 38 0 4 0
29JUN27 3.50 P 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.30 0.00 40 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.37 -0.01 40 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.41 -0.01 39 0 4 0
29JUN27 4.00 P 0.00 0.00 0.00 0.45 -0.01 39 0 4 0
29JUN27 4.10 P 0.00 0.00 0.00 0.49 -0.02 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.55 -0.02 39 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.60 -0.02 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.65 -0.02 39 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.70 -0.03 38 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.76 -0.02 38 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.82 -0.02 39 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.88 -0.03 38 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.95 -0.02 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.02 -0.03 39 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.20 -0.02 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.37 -0.04 38 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.56 -0.05 37 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.76 -0.05 37 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.97 -0.06 36 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.18 -0.07 35 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.41 -0.06 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.63 -0.07 33 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.87 -0.06 33 0 0 0
TOTAL PUT 475 10,752 -324
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 0.00 249 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.45 0.00 223 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.40 +0.01 198 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.35 0.00 174 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.30 0.00 151 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.25 0.00 129 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.20 0.00 107 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.15 0.00 84 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.10 0.00 62 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
29JUN26 1.40 C 0.02 0.03 0.02 0.04 0.00 68 19 19 +19
29JUN26 1.45 C 0.01 0.01 0.01 0.01 -0.01 46 4 102 -2
29JUN26 1.50 C 0.01 0.01 0.01 0.01 0.00 66 1 77 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 84 0 36 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 100 0 116 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 115 0 52 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 129 0 61 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 142 0 61 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 155 0 82 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 166 0 51 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 178 0 399 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 189 0 33 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 199 0 180 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 219 0 111 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 237 0 353 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 254 0 95 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 271 0 1,077 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 286 0 178 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 300 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 314 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 327 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 340 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 352 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 363 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 374 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 385 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 395 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 405 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 414 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 423 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 432 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 441 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 449 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 457 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 465 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.45 - 78 0 0 -
30JUL26 1.00 C 0.00 0.00 0.00 0.40 -0.01 69 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.35 0.00 60 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.31 0.00 67 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.26 0.00 57 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.22 0.00 57 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.18 0.00 55 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.15 0.00 57 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.12 0.00 56 0 0 0
30JUL26 1.40 C 0.09 0.09 0.09 0.09 0.00 53 1 3 +1
30JUL26 1.45 C 0.06 0.06 0.06 0.07 0.00 53 1 1 +1
30JUL26 1.50 C 0.05 0.05 0.05 0.05 0.00 51 1 9 +1
30JUL26 1.55 C 0.04 0.04 0.04 0.04 0.00 53 4 16 +4
30JUL26 1.60 C 0.04 0.04 0.04 0.03 0.00 54 7 95 +6
30JUL26 1.65 C 0.00 0.00 0.00 0.02 0.00 52 0 26 0
30JUL26 1.70 C 0.00 0.00 0.00 0.01 0.00 47 0 122 0
30JUL26 1.75 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30JUL26 1.80 C 0.00 0.00 0.00 0.01 0.00 57 0 73 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 66 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 70 0 64 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 74 0 33 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 94 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 100 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 106 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 111 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 121 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 130 0 33 0
28AUG26 0.95 C 0.00 0.00 0.00 0.46 - 70 0 0 -
28AUG26 1.00 C 0.00 0.00 0.00 0.41 -0.01 62 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.37 0.00 64 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.33 0.00 64 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.29 0.00 62 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.25 0.00 59 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.21 -0.01 55 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.18 0.00 55 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.15 0.00 54 0 0 0
28AUG26 1.40 C 0.17 0.17 0.17 0.13 0.00 56 1 20 +1
28AUG26 1.45 C 0.00 0.00 0.00 0.11 0.00 56 0 18 0
28AUG26 1.50 C 0.00 0.00 0.00 0.09 0.00 55 0 10 0
28AUG26 1.55 C 0.00 0.00 0.00 0.07 0.00 53 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.06 0.00 55 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.05 0.00 55 0 78 0
28AUG26 1.70 C 0.00 0.00 0.00 0.04 0.00 55 0 123 0
28AUG26 1.75 C 0.00 0.00 0.00 0.03 0.00 53 0 71 0
28AUG26 1.80 C 0.03 0.04 0.03 0.02 0.00 51 3 8 +2
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 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 60 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 65 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 70 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 90 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 97 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.47 - 64 0 0 -
29SEP26 1.00 C 0.00 0.00 0.00 0.42 -0.01 57 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.38 -0.01 58 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.34 -0.01 57 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.30 -0.01 55 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.27 0.00 56 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.23 -0.01 53 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.20 -0.01 52 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
29SEP26 1.40 C 0.16 0.16 0.16 0.16 +0.01 56 1 1 +1
29SEP26 1.45 C 0.00 0.00 0.00 0.14 0.00 56 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.12 0.00 55 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.10 0.00 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.09 0.00 56 0 2 0
29SEP26 1.65 C 0.00 0.00 0.00 0.08 0.00 57 0 19 0
29SEP26 1.70 C 0.00 0.00 0.00 0.07 0.00 57 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.06 0.00 57 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.05 0.00 56 0 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.04 0.00 55 0 11 0
29SEP26 1.90 C 0.00 0.00 0.00 0.03 0.00 53 0 200 0
29SEP26 1.95 C 0.00 0.00 0.00 0.02 0.00 50 0 191 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 44 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 49 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 57 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 79 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 89 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 91 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 0.00 101 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 103 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 105 0 123 0
30DEC26 0.95 C 0.00 0.00 0.00 0.50 - 59 0 0 -
30DEC26 1.00 C 0.00 0.00 0.00 0.46 0.00 57 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.42 0.00 56 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.39 0.00 57 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.35 0.00 54 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.32 0.00 54 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.29 0.00 53 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.26 0.00 52 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.24 0.00 53 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.22 0.00 54 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.20 0.00 54 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.18 0.00 54 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.16 0.00 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.14 -0.01 52 0 2 0
30DEC26 1.65 C 0.00 0.00 0.00 0.13 0.00 53 0 1 0
30DEC26 1.70 C 0.13 0.13 0.13 0.12 0.00 54 1 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.11 0.00 54 0 146 0
30DEC26 1.80 C 0.00 0.00 0.00 0.10 0.00 54 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.09 0.00 54 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.08 0.00 54 0 3 0
30DEC26 1.95 C 0.00 0.00 0.00 0.07 0.00 53 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 0.06 0.00 52 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 0.05 0.00 53 0 5 0
30DEC26 2.20 C 0.00 0.00 0.00 0.04 0.00 53 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.03 0.00 52 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.02 0.00 50 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 48 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 60 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 65 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 68 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 0.95 C 0.00 0.00 0.00 0.53 - 58 0 0 -
30MAR27 1.00 C 0.00 0.00 0.00 0.49 0.00 56 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.46 0.00 56 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.42 0.00 54 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.39 0.00 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.36 0.00 53 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.34 0.00 54 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.31 0.00 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.29 0.00 54 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.27 0.00 54 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.25 0.00 54 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.23 0.00 54 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.21 0.00 53 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.19 0.00 52 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.18 0.00 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.15 0.00 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.14 0.00 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.13 0.00 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.12 0.00 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.11 0.00 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.10 0.00 52 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.09 0.00 54 0 0 0
30MAR27 2.20 C 0.10 0.10 0.10 0.08 +0.01 54 2 4 -2
30MAR27 2.30 C 0.00 0.00 0.00 0.07 +0.01 55 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.06 +0.01 55 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.05 +0.01 54 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.04 +0.01 53 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.02 +0.01 49 0 11 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 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 0.95 C 0.00 0.00 0.00 0.56 - 58 0 0 -
29JUN27 1.00 C 0.00 0.00 0.00 0.52 0.00 55 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.49 0.00 55 0 0 0
29JUN27 1.10 C 0.00 0.00 0.00 0.46 0.00 55 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.43 0.00 54 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.40 0.00 54 0 0 0
29JUN27 1.25 C 0.37 0.37 0.37 0.37 0.00 52 30 30 +30
29JUN27 1.30 C 0.00 0.00 0.00 0.35 0.00 53 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.33 0.00 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.31 0.00 54 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.29 0.00 53 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.27 0.00 53 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.26 +0.01 54 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.24 +0.01 54 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.22 0.00 53 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.21 +0.01 53 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.20 +0.01 54 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.18 0.00 53 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.17 0.00 53 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.16 0.00 53 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.15 0.00 53 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.14 0.00 53 0 1 0
29JUN27 2.10 C 0.14 0.14 0.14 0.12 0.00 52 5 5 +5
29JUN27 2.20 C 0.14 0.14 0.14 0.11 0.00 53 3 4 -3
29JUN27 2.30 C 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.08 +0.01 54 0 2 0
TOTAL CALL 84 12,823 +64
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 201 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 176 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 86 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.02 0.00 57 0 155 0
29JUN26 1.40 P 0.04 0.04 0.04 0.03 -0.01 38 1 28 0
29JUN26 1.45 P 0.00 0.00 0.00 0.08 +0.01 66 0 43 0
29JUN26 1.50 P 0.10 0.10 0.10 0.11 -0.01 0 6 63 -6
29JUN26 1.55 P 0.00 0.00 0.00 0.16 -0.01 0 0 80 0
29JUN26 1.60 P 0.00 0.00 0.00 0.21 0.00 0 0 23 -57
29JUN26 1.65 P 0.00 0.00 0.00 0.26 0.00 0 0 176 0
29JUN26 1.70 P 0.00 0.00 0.00 0.31 0.00 0 0 25 -3
29JUN26 1.75 P 0.00 0.00 0.00 0.36 0.00 0 0 32 -9
29JUN26 1.80 P 0.42 0.42 0.42 0.41 0.00 0 1 121 -1
29JUN26 1.85 P 0.00 0.00 0.00 0.46 0.00 0 0 76 0
29JUN26 1.90 P 0.51 0.51 0.51 0.51 0.00 0 1 57 -2
29JUN26 1.95 P 0.00 0.00 0.00 0.56 0.00 0 0 24 0
29JUN26 2.00 P 0.00 0.00 0.00 0.61 0.00 0 0 87 0
29JUN26 2.10 P 0.70 0.70 0.70 0.71 0.00 0 5 11 -5
29JUN26 2.20 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.91 0.00 0 0 13 0
29JUN26 2.40 P 0.00 0.00 0.00 1.01 0.00 0 0 71 0
29JUN26 2.50 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 2.21 0.00 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.51 0.00 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.71 0.00 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.81 0.00 0 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.01 - 84 0 0 -
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.02 -0.01 51 0 6 0
30JUL26 1.25 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.05 0.00 53 0 102 0
30JUL26 1.35 P 0.00 0.00 0.00 0.07 0.00 52 0 28 0
30JUL26 1.40 P 0.00 0.00 0.00 0.09 0.00 49 5 20 +5
30JUL26 1.45 P 0.00 0.00 0.00 0.12 0.00 49 0 16 0
30JUL26 1.50 P 0.00 0.00 0.00 0.15 -0.01 47 5 13 +5
30JUL26 1.55 P 0.19 0.19 0.19 0.19 -0.01 49 25 49 +25
30JUL26 1.60 P 0.00 0.00 0.00 0.23 -0.01 49 0 18 0
30JUL26 1.65 P 0.00 0.00 0.00 0.28 0.00 55 0 13 0
30JUL26 1.70 P 0.35 0.35 0.34 0.33 +0.01 61 3 23 -1
30JUL26 1.75 P 0.00 0.00 0.00 0.37 0.00 56 0 8 0
30JUL26 1.80 P 0.00 0.00 0.00 0.42 0.00 61 0 110 0
30JUL26 1.85 P 0.00 0.00 0.00 0.47 0.00 66 0 5 0
30JUL26 1.90 P 0.00 0.00 0.00 0.52 +0.01 71 0 13 0
30JUL26 1.95 P 0.00 0.00 0.00 0.56 0.00 0 0 17 0
30JUL26 2.00 P 0.60 0.60 0.60 0.62 +0.01 79 1 26 -1
30JUL26 2.10 P 0.00 0.00 0.00 0.71 0.00 0 0 5 0
30JUL26 2.20 P 0.00 0.00 0.00 0.81 0.00 0 0 71 0
30JUL26 2.30 P 0.00 0.00 0.00 0.91 0.00 0 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 1.01 0.00 0 0 2 0
30JUL26 2.50 P 1.09 1.09 1.09 1.11 0.00 0 9 0 -14
30JUL26 2.60 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 - 63 0 0 -
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.03 0.00 60 0 60 0
28AUG26 1.15 P 0.00 0.00 0.00 0.04 0.00 59 0 30 0
28AUG26 1.20 P 0.00 0.00 0.00 0.05 0.00 57 0 211 0
28AUG26 1.25 P 0.00 0.00 0.00 0.06 -0.01 53 0 29 0
28AUG26 1.30 P 0.00 0.00 0.00 0.08 0.00 53 0 209 0
28AUG26 1.35 P 0.00 0.00 0.00 0.10 0.00 52 0 7 0
28AUG26 1.40 P 0.00 0.00 0.00 0.13 0.00 54 0 5 0
28AUG26 1.45 P 0.00 0.00 0.00 0.16 0.00 55 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.19 0.00 54 0 7 0
28AUG26 1.55 P 0.23 0.23 0.23 0.23 0.00 56 2 64 +2
28AUG26 1.60 P 0.00 0.00 0.00 0.27 +0.01 58 0 8 0
28AUG26 1.65 P 0.00 0.00 0.00 0.31 +0.01 59 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.35 +0.01 59 0 2 0
28AUG26 1.75 P 0.00 0.00 0.00 0.39 0.00 57 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.44 +0.01 62 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.48 0.00 59 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.53 +0.01 63 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.58 +0.01 66 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.62 0.00 61 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.72 +0.01 67 0 9 0
28AUG26 2.20 P 0.00 0.00 0.00 0.82 +0.01 72 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.91 0.00 0 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 1.01 0.00 0 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29SEP26 1.00 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.04 0.00 56 0 2 0
29SEP26 1.15 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.07 0.00 56 0 5 0
29SEP26 1.25 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.10 -0.01 52 0 130 0
29SEP26 1.35 P 0.00 0.00 0.00 0.13 0.00 54 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.15 -0.01 52 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.18 0.00 52 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.21 0.00 52 0 79 0
29SEP26 1.55 P 0.00 0.00 0.00 0.25 0.00 54 0 12 0
29SEP26 1.60 P 0.00 0.00 0.00 0.29 0.00 56 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.33 0.00 57 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.36 -0.01 53 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.40 -0.01 53 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.45 0.00 56 0 23 0
29SEP26 1.85 P 0.49 0.49 0.49 0.49 0.00 55 1 19 +1
29SEP26 1.90 P 0.00 0.00 0.00 0.54 0.00 58 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.59 +0.01 61 0 191 0
29SEP26 2.00 P 0.62 0.62 0.62 0.63 0.00 59 3 303 -3
29SEP26 2.10 P 0.00 0.00 0.00 0.72 0.00 57 0 234 0
29SEP26 2.20 P 0.00 0.00 0.00 0.82 +0.01 61 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.91 0.00 0 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.01 0.00 0 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.11 0.00 0 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 1.21 0.00 0 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 1.31 0.00 0 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.41 0.00 0 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.61 0.00 0 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.71 0.00 0 0 0 -1
29SEP26 3.20 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.21 0.00 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.51 0.00 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.71 0.00 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.81 0.00 0 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.04 - 56 0 0 -
30DEC26 1.00 P 0.00 0.00 0.00 0.05 0.00 55 0 3 0
30DEC26 1.05 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.07 -0.01 52 0 1 0
30DEC26 1.15 P 0.00 0.00 0.00 0.09 0.00 53 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.10 0.00 50 0 31 0
30DEC26 1.25 P 0.00 0.00 0.00 0.12 0.00 50 0 1 0
30DEC26 1.30 P 0.00 0.00 0.00 0.15 0.00 52 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 0.00 51 0 12 0
30DEC26 1.45 P 0.00 0.00 0.00 0.23 0.00 51 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.25 -0.01 48 0 19 0
30DEC26 1.55 P 0.00 0.00 0.00 0.29 -0.01 50 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.32 -0.01 49 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.36 -0.01 50 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.40 -0.01 51 0 34 0
30DEC26 1.75 P 0.45 0.45 0.45 0.44 -0.01 51 1 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.48 -0.01 51 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.52 -0.01 51 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.58 0.00 57 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.62 0.00 56 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.66 0.00 56 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.75 0.00 57 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.84 0.00 57 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.93 0.00 56 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.03 0.00 59 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.12 0.00 57 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.22 +0.01 60 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.61 0.00 0 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.21 0.00 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.31 0.00 0 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.51 0.00 0 0 0 -1
30MAR27 0.95 P 0.00 0.00 0.00 0.06 - 54 0 0 -
30MAR27 1.00 P 0.00 0.00 0.00 0.07 0.00 53 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.10 0.00 52 0 33 0
30MAR27 1.15 P 0.00 0.00 0.00 0.12 0.00 52 0 0 0
30MAR27 1.20 P 0.00 0.00 0.00 0.14 0.00 51 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.16 0.00 51 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.18 0.00 50 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.21 0.00 51 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.24 +0.01 51 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.27 0.00 51 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.30 0.00 51 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.33 -0.01 51 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.36 -0.01 50 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.40 -0.01 51 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.44 -0.01 52 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.48 -0.01 52 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.52 -0.01 53 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.57 0.00 55 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.61 0.00 55 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.65 0.00 55 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.69 0.00 55 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.78 0.00 56 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.87 +0.01 57 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.95 0.00 55 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.05 +0.01 58 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.14 0.00 58 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.23 0.00 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.32 0.00 54 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.42 0.00 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.61 0.00 0 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.11 0.00 0 0 1 0
29JUN27 0.95 P 0.00 0.00 0.00 0.08 - 53 0 0 -
29JUN27 1.00 P 0.00 0.00 0.00 0.09 0.00 52 0 80 0
29JUN27 1.05 P 0.00 0.00 0.00 0.11 0.00 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 0.14 -0.01 50 0 2 0
29JUN27 1.20 P 0.00 0.00 0.00 0.17 +0.01 52 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.19 +0.01 51 0 1 0
29JUN27 1.30 P 0.00 0.00 0.00 0.22 +0.01 52 0 1 0
29JUN27 1.35 P 0.00 0.00 0.00 0.24 0.00 50 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.27 +0.01 51 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.30 +0.01 51 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.33 +0.01 51 0 1 0
29JUN27 1.55 P 0.00 0.00 0.00 0.36 0.00 50 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.40 0.00 51 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.43 -0.01 51 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.47 -0.01 52 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.51 0.00 52 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.54 -0.01 51 0 2 0
29JUN27 1.85 P 0.00 0.00 0.00 0.58 -0.01 51 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.62 -0.01 51 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.67 0.00 53 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.72 0.00 55 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.80 0.00 55 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.89 0.00 56 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.96 -0.01 52 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.06 0.00 55 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.15 0.00 55 0 0 0
TOTAL PUT 69 5,694 -66
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 113.70
26JUN26 90.00 C 0.00 0.00 0.00 23.71 +1.99 0 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 21.21 +1.99 0 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 18.71 +1.99 0 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 16.22 +2.00 74 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 13.72 +2.00 63 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 11.22 +1.99 51 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 8.72 +1.93 40 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 6.25 +1.74 39 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 3.92 +1.34 39 0 8 0
26JUN26 112.50 C 1.86 1.86 1.86 1.95 +0.73 37 1 31 0
26JUN26 115.00 C 0.00 0.00 0.00 0.76 +0.28 38 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 0.22 +0.06 39 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 5 0
26JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 53.72 +1.99 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.22 +1.99 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 48.73 +2.00 156 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.23 +2.00 143 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.73 +2.00 131 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.23 +2.00 118 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.73 +2.00 104 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.23 +1.99 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.73 +1.99 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.23 +1.99 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.73 +1.99 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.23 +1.99 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 23.73 +1.99 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 21.24 +2.00 61 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 18.74 +2.00 52 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 16.24 +1.99 44 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 13.74 +1.99 35 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 11.24 +1.96 26 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 8.76 +1.87 31 0 70 0
29JUN26 107.50 C 6.80 6.80 6.80 6.36 +1.60 31 1 60 0
29JUN26 110.00 C 3.80 4.00 3.80 4.04 +1.20 28 4 99 0
29JUN26 112.50 C 2.90 2.90 1.91 2.30 +0.78 30 35 165 +7
29JUN26 115.00 C 1.03 1.03 1.03 1.11 +0.42 31 22 429 +7
29JUN26 117.50 C 0.65 0.65 0.65 0.44 +0.15 31 10 551 0
29JUN26 120.00 C 0.16 0.18 0.14 0.15 +0.05 31 31 1,119 +4
29JUN26 122.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 96 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 38 0 148 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 92 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 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 60 0 145 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 311 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 70 0 248 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 75 0 237 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 79 0 112 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 84 0 132 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 89 0 168 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 93 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 97 0 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 101 0 89 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 106 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 110 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 114 0 43 0
03JUL26 90.00 C 0.00 0.00 0.00 23.76 +1.99 0 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 21.26 +1.99 0 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 18.77 +1.99 39 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 16.27 +1.98 32 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 13.78 +1.95 32 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 11.31 +1.88 32 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 8.91 +1.73 32 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 6.64 +1.45 32 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 4.50 +1.05 29 0 4 0
03JUL26 112.50 C 2.47 2.47 2.27 2.89 +0.80 30 30 51 +15
03JUL26 115.00 C 1.65 1.65 1.51 1.70 +0.51 31 19 19 +19
03JUL26 117.50 C 0.00 0.00 0.00 0.91 +0.28 31 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 0.43 +0.13 31 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 0.20 +0.06 32 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 30 0
03JUL26 127.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 23.81 +1.81 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 21.51 +1.95 30 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 19.07 +1.90 30 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 16.68 +1.84 30 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 14.36 +1.74 30 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 12.16 +1.62 30 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 10.10 +1.48 30 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 8.21 +1.16 30 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 6.37 +0.91 28 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 5.23 +1.06 31 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 3.74 +0.66 29 0 40 0
30JUL26 117.50 C 0.00 0.00 0.00 2.92 +0.72 30 0 61 0
30JUL26 120.00 C 1.81 1.81 1.81 2.12 +0.55 30 6 189 -6
30JUL26 122.50 C 0.00 0.00 0.00 1.44 +0.31 30 0 56 0
30JUL26 125.00 C 0.88 0.98 0.88 0.98 +0.19 30 76 164 +51
30JUL26 127.50 C 0.00 0.00 0.00 0.69 +0.16 30 0 91 0
30JUL26 130.00 C 0.00 0.00 0.00 0.45 +0.11 30 0 75 0
30JUL26 132.50 C 0.00 0.00 0.00 0.29 +0.07 30 0 60 0
30JUL26 135.00 C 0.00 0.00 0.00 0.18 +0.04 30 0 108 0
30JUL26 137.50 C 0.00 0.00 0.00 0.11 +0.02 30 0 114 0
30JUL26 140.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 82 0
30JUL26 142.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 31 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 32 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 34 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 23.95 +1.54 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 21.56 +2.00 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 19.57 +1.73 29 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 17.32 +1.64 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 15.17 +1.52 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 13.13 +1.39 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 11.24 +1.25 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 9.50 +0.90 29 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 8.01 +1.02 29 0 0 0
28AUG26 112.50 C 7.07 7.07 6.67 6.67 +0.93 30 6 6 +6
28AUG26 115.00 C 0.00 0.00 0.00 5.27 +0.68 29 0 31 0
28AUG26 117.50 C 4.00 4.08 4.00 4.20 +0.53 29 3 32 +2
28AUG26 120.00 C 0.00 0.00 0.00 3.39 +0.52 29 0 114 0
28AUG26 122.50 C 0.00 0.00 0.00 2.69 +0.37 29 0 56 0
28AUG26 125.00 C 1.98 1.98 1.98 2.11 +0.32 29 15 81 +6
28AUG26 127.50 C 0.00 0.00 0.00 1.61 +0.20 29 0 60 0
28AUG26 130.00 C 0.00 0.00 0.00 1.21 +0.16 29 0 94 0
28AUG26 132.50 C 0.95 0.95 0.95 0.91 +0.12 29 1 118 +1
28AUG26 135.00 C 0.00 0.00 0.00 0.65 +0.07 29 0 87 0
28AUG26 137.50 C 0.00 0.00 0.00 0.47 +0.04 29 0 83 0
28AUG26 140.00 C 0.00 0.00 0.00 0.34 +0.02 29 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.24 +0.01 29 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.18 +0.01 29 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.09 0.00 29 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.06 0.00 29 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.04 0.00 29 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.03 0.00 29 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.02 0.00 29 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 29 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 46.71 +2.00 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.23 +1.99 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.75 +1.99 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.28 +1.99 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.23 +1.99 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.89 +2.10 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.34 +1.93 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.14 +2.07 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.89 +2.14 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.44 +1.91 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.31 +1.97 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 20.07 +1.86 27 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 18.21 +1.61 30 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 16.20 +1.51 30 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 14.31 +1.40 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 12.54 +1.29 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 10.91 +1.11 30 0 32 0
29SEP26 110.00 C 8.91 8.91 8.91 9.40 +0.91 30 1 15 0
29SEP26 112.50 C 0.00 0.00 0.00 7.91 +0.82 29 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 6.69 +0.73 29 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 5.63 +0.65 29 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 4.73 +0.60 29 0 25 0
29SEP26 122.50 C 0.00 0.00 0.00 3.93 +0.47 29 0 91 0
29SEP26 125.00 C 0.00 0.00 0.00 3.29 +0.42 30 0 29 0
29SEP26 127.50 C 0.00 0.00 0.00 2.73 +0.34 30 0 16 0
29SEP26 130.00 C 2.24 2.24 2.24 2.29 +0.37 30 7 41 0
29SEP26 132.50 C 0.00 0.00 0.00 1.85 +0.31 30 0 54 0
29SEP26 135.00 C 0.00 0.00 0.00 1.45 +0.18 30 0 118 0
29SEP26 137.50 C 0.00 0.00 0.00 1.15 +0.16 30 0 161 0
29SEP26 140.00 C 0.00 0.00 0.00 0.92 +0.14 30 0 99 0
29SEP26 142.50 C 0.00 0.00 0.00 0.72 +0.10 30 0 150 0
29SEP26 145.00 C 0.00 0.00 0.00 0.57 +0.09 30 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.44 +0.06 30 0 147 0
29SEP26 150.00 C 0.00 0.00 0.00 0.35 +0.06 30 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.27 +0.04 30 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.21 +0.04 30 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.16 +0.02 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 41.75 +1.99 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.28 +1.99 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.64 +1.94 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.36 +2.00 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.03 +1.98 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.67 +1.89 22 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 27.42 +1.85 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.23 +1.81 26 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 23.26 +1.68 28 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 21.10 +1.45 28 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 19.40 +1.79 29 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 17.55 +1.74 29 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 15.81 +1.67 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.19 +1.61 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 12.66 +1.51 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 11.27 +1.45 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 10.29 +1.40 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.61 +0.83 28 0 187 0
30DEC26 117.50 C 0.00 0.00 0.00 7.59 +0.82 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 6.64 +0.75 29 0 16 0
30DEC26 122.50 C 0.00 0.00 0.00 5.88 +0.80 29 0 122 0
30DEC26 125.00 C 0.00 0.00 0.00 5.13 +0.74 29 0 439 0
30DEC26 127.50 C 0.00 0.00 0.00 4.50 +0.73 29 0 206 0
30DEC26 130.00 C 0.00 0.00 0.00 3.93 +0.70 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 3.37 +0.69 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 2.91 +0.63 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 2.48 +0.54 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 2.15 +0.52 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 1.82 +0.43 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 1.56 +0.40 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 1.33 +0.34 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.12 +0.29 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 0.96 +0.27 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.81 +0.23 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.69 +0.21 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.58 +0.18 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.48 +0.14 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.41 +0.14 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.36 +0.12 29 0 45 0
30MAR27 90.00 C 0.00 0.00 0.00 25.85 +1.83 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 23.85 +1.54 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 21.92 +1.47 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.09 +0.96 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.89 +1.33 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 17.34 +1.32 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.81 +1.17 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.47 +1.16 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.15 +1.05 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 11.97 +0.98 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.86 +1.00 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 9.53 +0.80 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 8.64 +0.79 29 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 7.77 +0.68 29 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 7.03 +0.64 29 0 16 0
30MAR27 127.50 C 0.00 0.00 0.00 6.33 +0.64 29 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 5.66 +0.51 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 5.11 +0.36 29 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 4.71 +0.48 29 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 4.21 +0.40 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 3.79 +0.40 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 3.36 +0.36 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.99 +0.29 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.69 +0.30 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.38 +0.27 29 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 2.10 +0.21 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.89 +0.21 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.67 +0.21 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.46 +0.15 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.31 +0.15 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.16 +0.14 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.01 +0.11 29 0 4 0
29JUN27 90.00 C 0.00 0.00 0.00 26.51 +1.54 27 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 24.58 +1.44 26 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.79 +1.39 27 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 21.13 +1.37 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 19.51 +0.75 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 18.07 +1.10 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 16.77 +1.17 27 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 15.44 +1.11 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.20 +1.05 27 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 13.09 +1.00 27 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.05 +0.82 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.05 +0.89 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 10.15 +0.85 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 9.29 +0.78 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 8.57 +0.78 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 7.77 +0.50 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.09 +0.43 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.43 +0.37 28 0 0 0
29JUN27 135.00 C 5.80 5.80 5.80 6.03 +0.69 28 4 6 +4
29JUN27 137.50 C 0.00 0.00 0.00 5.52 +0.57 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 4.98 +0.44 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 4.56 +0.32 28 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 4.15 +0.45 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 3.73 +0.37 28 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 3.39 +0.33 28 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 3.09 +0.33 28 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 2.78 +0.31 28 0 0 0
TOTAL CALL 272 14,456 +116
26JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
26JUN26 102.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 0.01 -0.06 45 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 0.04 -0.26 40 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 0.21 -0.70 39 0 33 0
26JUN26 112.50 P 1.35 1.35 1.35 0.82 -1.27 40 15 15 +12
26JUN26 115.00 P 0.00 0.00 0.00 2.13 -1.75 41 0 41 0
26JUN26 117.50 P 0.00 0.00 0.00 4.13 -1.80 45 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 6.33 -1.99 38 0 0 0
26JUN26 122.50 P 0.00 0.00 0.00 8.80 -2.00 0 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 11.30 -2.00 0 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 13.80 -2.00 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 16.30 -2.00 0 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 18.80 -2.00 0 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 21.30 -2.70 0 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 24.16 -2.41 163 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 167 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 157 0 76 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 127 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 118 0 109 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 108 0 121 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 100 0 57 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 91 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 83 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 67 0 82 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 161 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 43 0 81 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 -0.03 36 0 50 0
29JUN26 105.00 P 0.00 0.00 0.00 0.03 -0.12 33 0 167 0
29JUN26 107.50 P 0.00 0.00 0.00 0.12 -0.35 32 0 123 0
29JUN26 110.00 P 0.73 0.73 0.73 0.43 -0.73 32 11 180 -1
29JUN26 112.50 P 1.61 1.61 1.38 1.17 -1.19 32 65 400 +25
29JUN26 115.00 P 3.00 3.00 2.71 2.48 -1.59 33 54 332 +35
29JUN26 117.50 P 4.65 4.65 4.65 4.34 -1.70 35 1 324 -1
29JUN26 120.00 P 8.00 8.00 7.07 6.41 -1.95 31 13 219 -13
29JUN26 122.50 P 9.20 9.43 9.20 8.82 -1.99 32 31 216 -31
29JUN26 125.00 P 12.10 12.10 12.10 11.30 -2.00 0 9 435 -9
29JUN26 127.50 P 15.08 15.08 15.08 13.80 -2.00 0 10 96 -1
29JUN26 130.00 P 17.10 17.10 17.10 16.79 -1.51 86 3 598 0
29JUN26 132.50 P 19.30 19.30 19.30 19.36 -2.06 97 2 188 0
29JUN26 135.00 P 22.13 22.13 22.13 21.82 -2.18 105 1 192 0
29JUN26 137.50 P 24.72 24.91 24.40 24.16 -2.41 104 26 131 0
29JUN26 140.00 P 0.00 0.00 0.00 26.80 -2.35 119 0 18 0
29JUN26 142.50 P 0.00 0.00 0.00 29.26 -2.46 125 0 108 0
29JUN26 145.00 P 0.00 0.00 0.00 31.76 -2.54 132 0 44 0
29JUN26 147.50 P 0.00 0.00 0.00 34.35 -2.52 144 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 36.85 -2.60 151 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 39.35 -2.60 158 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 41.85 -2.60 165 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 44.35 -2.62 172 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 46.83 -2.62 176 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 49.28 -2.67 179 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 51.78 -2.67 185 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 54.28 -2.67 191 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
03JUL26 100.00 P 0.15 0.15 0.15 0.01 -0.04 32 3 0 -3
03JUL26 102.50 P 0.00 0.00 0.00 0.04 -0.12 32 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 0.14 -0.27 32 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 0.38 -0.52 32 0 0 0
03JUL26 110.00 P 1.27 1.27 1.22 0.89 -0.84 32 31 61 +16
03JUL26 112.50 P 2.21 2.43 2.05 1.75 -1.19 32 35 28 +28
03JUL26 115.00 P 0.00 0.00 0.00 3.07 -1.46 33 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 4.80 -1.58 34 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 6.69 -1.86 32 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 8.94 -1.94 32 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 11.33 -1.98 32 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 13.80 -2.00 0 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 16.79 -2.06 64 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 19.36 -2.06 73 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 21.82 -2.18 79 0 0 0
03JUL26 137.50 P 0.00 0.00 0.00 24.38 -2.19 87 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
30JUL26 92.50 P 0.31 0.31 0.27 0.05 -0.05 30 15 17 -11
30JUL26 95.00 P 0.00 0.00 0.00 0.11 -0.09 30 0 10 0
30JUL26 97.50 P 0.00 0.00 0.00 0.21 -0.16 30 0 10 0
30JUL26 100.00 P 0.85 0.85 0.79 0.40 -0.26 30 15 166 -9
30JUL26 102.50 P 0.95 0.95 0.95 0.70 -0.38 30 10 108 0
30JUL26 105.00 P 1.56 1.56 1.48 1.14 -0.53 30 26 88 -1
30JUL26 107.50 P 0.00 0.00 0.00 1.76 -0.72 30 0 151 0
30JUL26 110.00 P 3.01 3.01 2.80 2.62 -0.90 30 21 101 -2
30JUL26 112.50 P 0.00 0.00 0.00 3.70 -0.93 31 0 78 0
30JUL26 115.00 P 0.00 0.00 0.00 5.01 -1.19 31 0 59 0
30JUL26 117.50 P 6.80 6.80 6.76 6.56 -1.22 31 17 32 -9
30JUL26 120.00 P 8.80 8.80 8.74 8.08 -1.56 30 31 153 +30
30JUL26 122.50 P 10.71 10.71 10.71 9.98 -1.68 30 4 148 +4
30JUL26 125.00 P 0.00 0.00 0.00 12.03 -1.79 30 0 91 0
30JUL26 127.50 P 0.00 0.00 0.00 14.23 -1.86 30 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 16.79 -2.20 34 0 93 0
30JUL26 132.50 P 19.66 19.66 19.66 19.36 -2.11 39 1 32 0
30JUL26 135.00 P 0.00 0.00 0.00 21.82 -2.18 41 0 230 0
30JUL26 137.50 P 0.00 0.00 0.00 24.38 -2.19 46 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 26.80 -2.35 47 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 29.28 -2.44 50 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 31.83 -2.47 54 0 13 0
30JUL26 147.50 P 0.00 0.00 0.00 34.38 -2.49 58 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 36.85 -2.60 60 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 39.38 -2.60 63 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 41.87 -2.61 65 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 44.38 -2.60 68 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 46.88 -2.60 71 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 49.38 -2.57 73 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 51.88 -2.60 76 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 54.38 -2.60 78 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.13 -0.12 29 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.24 -0.17 29 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.41 -0.26 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.65 -0.37 29 0 15 0
28AUG26 100.00 P 0.00 0.00 0.00 1.00 -0.49 29 0 46 0
28AUG26 102.50 P 2.07 2.09 2.07 1.47 -0.63 29 30 49 +4
28AUG26 105.00 P 2.70 2.70 2.50 2.08 -0.79 29 23 49 +14
28AUG26 107.50 P 3.45 3.45 3.45 2.87 -0.94 30 15 36 +4
28AUG26 110.00 P 0.00 0.00 0.00 3.82 -1.05 30 0 43 0
28AUG26 112.50 P 5.53 5.53 5.53 4.96 -1.06 30 15 122 -4
28AUG26 115.00 P 0.00 0.00 0.00 6.28 -1.07 30 0 94 0
28AUG26 117.50 P 0.00 0.00 0.00 7.78 -1.23 30 0 23 0
28AUG26 120.00 P 0.00 0.00 0.00 9.17 -1.58 29 0 35 0
28AUG26 122.50 P 0.00 0.00 0.00 10.93 -1.70 29 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 12.85 -1.77 29 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 14.89 -1.82 29 0 30 0
28AUG26 130.00 P 17.73 17.73 17.73 17.03 -1.96 29 2 17 +2
28AUG26 132.50 P 0.00 0.00 0.00 19.84 -1.98 35 0 16 0
28AUG26 135.00 P 0.00 0.00 0.00 22.15 -2.07 36 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 24.59 -2.09 38 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 27.00 -2.19 39 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 29.65 -2.08 43 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 31.83 -2.47 42 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 34.38 -2.49 45 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 36.85 -2.60 47 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 39.38 -2.64 49 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 41.87 -2.73 51 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 44.38 -2.79 53 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 46.88 -2.80 55 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 49.42 -2.76 57 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 51.88 -2.78 58 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 54.38 -2.80 60 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.10 -0.05 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.16 -0.09 30 0 38 0
29SEP26 87.50 P 0.00 0.00 0.00 0.27 -0.12 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.42 -0.17 30 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.63 -0.25 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.94 -0.30 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 1.32 -0.41 30 0 39 0
29SEP26 100.00 P 0.00 0.00 0.00 1.81 -0.52 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 2.43 -0.62 30 0 103 0
29SEP26 105.00 P 0.00 0.00 0.00 3.19 -0.71 30 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 4.06 -0.85 30 0 130 0
29SEP26 110.00 P 0.00 0.00 0.00 5.08 -0.90 30 0 102 0
29SEP26 112.50 P 0.00 0.00 0.00 6.26 -0.93 30 0 95 0
29SEP26 115.00 P 0.00 0.00 0.00 7.55 -0.89 30 0 168 0
29SEP26 117.50 P 0.00 0.00 0.00 9.06 -1.04 31 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 10.38 -1.38 30 0 35 0
29SEP26 122.50 P 0.00 0.00 0.00 12.07 -1.46 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 13.86 -1.58 30 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 15.79 -1.63 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 17.80 -2.30 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 20.49 -1.63 33 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 22.73 -1.69 34 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 24.96 -2.01 35 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 27.24 -1.95 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 29.65 -2.20 37 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 32.05 -2.30 38 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 34.69 -2.19 41 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 37.07 -2.38 42 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 39.57 -2.45 43 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 42.13 -2.47 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 44.64 -2.53 48 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 47.14 -2.54 49 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 49.64 -2.54 51 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 51.88 -2.78 50 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 54.64 -2.54 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.14 0.00 29 0 20 0
30DEC26 75.00 P 0.00 0.00 0.00 0.21 -0.01 29 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.32 -0.02 29 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 0.47 -0.03 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.66 -0.05 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.92 -0.09 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 1.24 -0.13 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 1.63 -0.19 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 2.17 -0.17 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 2.77 -0.21 30 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 3.42 -0.31 30 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 4.25 -0.31 30 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 5.13 -0.43 30 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 6.15 -0.47 30 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 7.24 -0.60 30 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 8.42 -0.73 30 0 104 0
30DEC26 112.50 P 10.00 10.00 10.00 9.71 -0.36 30 1 9 +1
30DEC26 115.00 P 0.00 0.00 0.00 11.12 -0.65 30 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 12.48 -0.86 29 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 14.06 -0.98 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 15.77 -1.02 29 0 122 0
30DEC26 125.00 P 18.15 18.17 18.12 17.97 -1.25 31 31 384 +30
30DEC26 127.50 P 0.00 0.00 0.00 19.81 -1.38 31 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 21.85 -1.41 31 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 23.89 -1.48 32 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 25.91 -1.63 32 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 28.16 -1.61 32 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 30.35 -1.68 33 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 32.58 -1.77 33 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 34.83 -1.85 34 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 37.15 -1.87 34 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 39.47 -1.89 35 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 41.82 -1.90 35 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 44.17 -1.92 36 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 46.54 -1.94 37 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 48.93 -1.95 37 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 51.33 -1.95 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 53.73 -1.97 38 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 56.16 -1.96 39 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.70 -0.53 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.44 -0.45 30 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.12 -0.58 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 4.95 -0.59 30 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 5.81 -0.66 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.78 -0.63 30 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 7.78 -0.66 30 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 8.90 -0.76 30 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 10.10 -0.84 30 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 11.42 -0.90 30 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 12.76 -1.11 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 14.52 -1.00 30 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 16.04 -1.17 30 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 17.75 -1.18 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.51 -1.24 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.32 -1.32 30 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 23.21 -1.36 31 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 25.19 -1.39 31 0 0 0
30MAR27 135.00 P 28.00 28.00 28.00 27.15 -1.46 31 1 1 0
30MAR27 137.50 P 0.00 0.00 0.00 29.24 -1.46 31 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 31.34 -1.48 32 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 33.48 -1.51 32 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 35.65 -1.79 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.86 -1.81 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 40.11 -1.83 33 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 42.34 -1.89 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 44.70 -1.82 33 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.94 -1.91 33 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 49.34 -1.86 34 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 51.69 -1.87 34 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.05 -1.88 35 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 56.38 -1.94 35 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.40 -0.52 28 0 6 0
29JUN27 92.50 P 0.00 0.00 0.00 4.04 -0.62 28 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 4.96 -0.54 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 5.79 -0.55 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 6.73 -0.50 29 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 7.76 -0.43 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.83 -0.85 29 0 25 0
29JUN27 107.50 P 0.00 0.00 0.00 9.99 -0.58 29 0 11 0
29JUN27 110.00 P 0.00 0.00 0.00 11.30 -0.92 29 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 12.54 -0.85 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 13.98 -0.89 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 15.47 -1.07 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.99 -1.09 29 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 18.64 -1.32 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.54 -1.20 30 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 22.34 -1.24 30 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.18 -1.30 30 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 26.14 -1.29 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 28.07 -1.36 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 30.08 -1.39 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.12 -1.43 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 34.21 -1.45 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 36.33 -1.48 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 38.48 -1.52 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.66 -1.55 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 42.92 -1.53 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 45.11 -1.60 32 0 0 0
TOTAL PUT 568 12,250 +110
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$ 2.00
29JUN26 1.60 C 0.00 0.00 0.00 0.40 - 0 0 0 -
29JUN26 1.65 C 0.00 0.00 0.00 0.35 - 0 0 0 -
29JUN26 1.70 C 0.00 0.00 0.00 0.30 -0.08 0 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.25 -0.08 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.20 -0.08 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.16 -0.07 60 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.12 -0.06 61 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.08 -0.06 54 0 0 0
29JUN26 2.00 C 0.04 0.06 0.03 0.06 -0.05 63 67 72 +62
29JUN26 2.10 C 0.01 0.03 0.01 0.02 -0.03 58 412 1,008 +400
29JUN26 2.20 C 0.00 0.00 0.00 0.01 -0.01 69 0 405 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 109 0 40 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 127 0 173 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 144 0 156 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 159 0 107 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 174 0 158 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 188 0 367 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 201 0 261 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 213 0 361 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 225 0 154 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 237 0 297 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 247 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 258 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 268 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 278 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 287 0 232 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 296 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 305 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 313 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 322 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 330 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 337 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 345 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 359 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 373 0 20 0
30JUL26 1.60 C 0.00 0.00 0.00 0.41 - 44 0 0 -
30JUL26 1.65 C 0.00 0.00 0.00 0.38 - 59 0 0 -
30JUL26 1.70 C 0.00 0.00 0.00 0.33 -0.07 52 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.29 -0.06 52 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.25 -0.06 50 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.21 -0.05 48 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.18 -0.05 49 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.14 -0.05 44 0 0 0
30JUL26 2.00 C 0.11 0.11 0.11 0.12 -0.04 46 1 1 0
30JUL26 2.10 C 0.08 0.08 0.08 0.08 -0.04 47 30 30 +30
30JUL26 2.20 C 0.04 0.04 0.04 0.05 -0.03 47 60 120 +60
30JUL26 2.30 C 0.03 0.03 0.03 0.03 -0.02 46 30 82 +30
30JUL26 2.40 C 0.00 0.00 0.00 0.02 -0.01 48 0 67 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 53 0 122 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 59 0 177 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 69 0 800 0
30JUL26 3.00 C 0.01 0.01 0.01 0.01 0.00 74 2 44 -2
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 79 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 83 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 87 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 95 0 174 0
30JUL26 3.60 C 0.01 0.01 0.01 0.01 0.00 99 2 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 113 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 116 0 5 0
28AUG26 1.60 C 0.00 0.00 0.00 0.42 - 48 0 0 -
28AUG26 1.65 C 0.00 0.00 0.00 0.38 - 50 0 0 -
28AUG26 1.70 C 0.00 0.00 0.00 0.34 -0.07 50 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.30 -0.06 49 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.26 -0.06 47 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.22 -0.06 45 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.19 -0.05 45 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.16 -0.04 45 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.13 -0.04 43 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.09 -0.03 43 0 0 0
28AUG26 2.20 C 0.09 0.09 0.07 0.06 -0.02 43 150 150 +150
28AUG26 2.30 C 0.00 0.00 0.00 0.04 -0.01 44 0 90 0
28AUG26 2.40 C 0.04 0.05 0.04 0.03 0.00 46 65 125 +65
28AUG26 2.50 C 0.00 0.00 0.00 0.02 0.00 46 0 190 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 44 0 152 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 48 0 63 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 53 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 79 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 89 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.43 - 50 0 0 -
29SEP26 1.65 C 0.00 0.00 0.00 0.39 - 51 0 0 -
29SEP26 1.70 C 0.00 0.00 0.00 0.35 -0.06 50 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.31 -0.06 48 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.27 -0.06 46 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.24 -0.05 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.21 -0.04 46 0 0 0
29SEP26 1.95 C 0.20 0.20 0.20 0.18 -0.04 45 1 1 +1
29SEP26 2.00 C 0.00 0.00 0.00 0.15 -0.04 44 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.09 -0.02 46 0 7 0
29SEP26 2.30 C 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 30 0
29SEP26 2.60 C 0.00 0.00 0.00 0.02 -0.01 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 -0.01 40 0 12 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 43 0 54 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 50 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 633 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 162 0
29SEP26 3.60 C 0.02 0.02 0.02 0.01 0.00 65 9 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 67 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 82 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC26 1.60 C 0.49 0.49 0.46 0.46 - 50 150 150 -
30DEC26 1.65 C 0.00 0.00 0.00 0.42 - 48 0 0 -
30DEC26 1.70 C 0.00 0.00 0.00 0.39 -0.06 49 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.35 -0.06 47 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.32 -0.06 46 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.30 -0.04 47 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.27 -0.05 47 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.25 -0.04 47 100 100 +100
30DEC26 2.00 C 0.00 0.00 0.00 0.23 -0.03 47 100 167 +79
30DEC26 2.10 C 0.00 0.00 0.00 0.19 -0.03 46 0 50 0
30DEC26 2.20 C 0.17 0.17 0.17 0.16 -0.02 47 10 210 +10
30DEC26 2.30 C 0.00 0.00 0.00 0.13 -0.02 46 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.11 -0.02 46 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 212 0
30DEC26 2.60 C 0.00 0.00 0.00 0.08 -0.01 47 0 89 0
30DEC26 2.70 C 0.00 0.00 0.00 0.06 -0.01 46 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.05 -0.01 46 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.04 -0.01 45 0 44 0
30DEC26 3.00 C 0.05 0.05 0.05 0.03 -0.01 45 18 318 +18
30DEC26 3.10 C 0.00 0.00 0.00 0.02 -0.01 43 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 -0.01 39 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 224 0
30MAR27 1.60 C 0.54 0.54 0.54 0.49 - 48 50 50 -
30MAR27 1.65 C 0.00 0.00 0.00 0.46 - 48 0 0 -
30MAR27 1.70 C 0.00 0.00 0.00 0.43 -0.07 47 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.40 -0.07 47 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.38 -0.06 47 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.35 -0.06 46 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.33 -0.06 47 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.31 -0.06 47 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.29 -0.05 47 0 36 0
30MAR27 2.10 C 0.00 0.00 0.00 0.25 -0.05 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.22 -0.05 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.19 -0.04 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.14 -0.04 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.12 -0.04 46 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.11 -0.03 47 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.08 -0.03 46 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 10 0
30MAR27 3.10 C 0.08 0.08 0.08 0.06 -0.02 46 10 4 -6
30MAR27 3.20 C 0.00 0.00 0.00 0.05 -0.02 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.03 -0.02 43 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 -0.01 39 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 450 0
29JUN27 1.60 C 0.00 0.00 0.00 0.55 - 51 0 0 -
29JUN27 1.65 C 0.00 0.00 0.00 0.52 - 50 0 0 -
29JUN27 1.70 C 0.50 0.50 0.50 0.49 -0.04 49 5 10 +5
29JUN27 1.75 C 0.00 0.00 0.00 0.46 -0.05 49 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.44 -0.04 49 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.42 -0.03 49 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.38 -0.03 49 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.36 -0.02 49 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.32 -0.02 49 0 105 0
29JUN27 2.20 C 0.00 0.00 0.00 0.29 -0.02 49 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.25 -0.02 48 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.23 -0.01 48 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.20 -0.02 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.18 -0.01 48 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.16 -0.01 47 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.15 -0.01 49 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.12 0.00 48 0 10 0
29JUN27 3.10 C 0.00 0.00 0.00 0.11 0.00 49 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.10 0.00 49 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 0.00 47 0 13 0
TOTAL CALL 1,272 18,427 +1,002
29JUN26 1.60 P 0.00 0.00 0.00 0.01 - 135 0 0 -
29JUN26 1.65 P 0.00 0.00 0.00 0.01 - 120 0 0 -
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 91 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 1.85 P 0.01 0.01 0.01 0.01 0.00 61 430 445 +430
29JUN26 1.90 P 0.00 0.00 0.00 0.02 +0.01 62 0 22 0
29JUN26 1.95 P 0.03 0.03 0.03 0.03 +0.02 55 44 420 0
29JUN26 2.00 P 0.04 0.05 0.04 0.05 +0.03 54 73 421 0
29JUN26 2.10 P 0.00 0.00 0.00 0.12 +0.05 59 0 30 0
29JUN26 2.20 P 0.00 0.00 0.00 0.20 +0.06 0 0 89 0
29JUN26 2.30 P 0.00 0.00 0.00 0.30 +0.07 0 0 240 -296
29JUN26 2.40 P 0.00 0.00 0.00 0.41 +0.08 112 0 241 0
29JUN26 2.50 P 0.00 0.00 0.00 0.51 +0.08 129 0 200 0
29JUN26 2.60 P 0.63 0.63 0.63 0.61 +0.08 146 1 123 -100
29JUN26 2.70 P 0.00 0.00 0.00 0.71 +0.09 162 0 100 -1
29JUN26 2.80 P 0.00 0.00 0.00 0.81 +0.08 177 0 1 0
29JUN26 2.90 P 0.90 0.90 0.90 0.91 +0.08 191 3 360 0
29JUN26 3.00 P 0.00 0.00 0.00 1.01 +0.08 204 0 300 0
29JUN26 3.10 P 0.00 0.00 0.00 1.11 +0.08 216 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 1.21 +0.09 229 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.32 +0.09 274 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.41 +0.08 252 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.51 +0.08 263 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.62 +0.09 309 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.71 +0.08 282 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.81 +0.08 292 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.91 +0.08 301 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.01 +0.08 310 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.11 +0.08 318 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.21 +0.08 327 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 2.32 +0.10 376 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 2.41 +0.09 343 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.51 +0.08 351 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.61 +0.08 359 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.72 +0.09 409 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.81 +0.08 374 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.91 +0.09 381 0 0 0
30JUL26 1.60 P 0.01 0.01 0.01 0.01 - 50 430 430 -
30JUL26 1.65 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 1.70 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.07 +0.03 47 0 0 0
30JUL26 1.95 P 0.10 0.10 0.10 0.09 +0.03 46 3 3 +3
30JUL26 2.00 P 0.00 0.00 0.00 0.11 +0.03 45 0 4 0
30JUL26 2.10 P 0.17 0.17 0.17 0.17 +0.04 45 2 70 0
30JUL26 2.20 P 0.00 0.00 0.00 0.24 +0.06 44 0 110 0
30JUL26 2.30 P 0.00 0.00 0.00 0.32 +0.05 43 0 440 0
30JUL26 2.40 P 0.43 0.43 0.43 0.41 +0.06 44 10 46 -10
30JUL26 2.50 P 0.00 0.00 0.00 0.51 +0.07 51 0 387 0
30JUL26 2.60 P 0.65 0.65 0.65 0.61 +0.08 58 10 84 -10
30JUL26 2.70 P 0.72 0.72 0.72 0.71 +0.09 64 2 4 0
30JUL26 2.80 P 0.00 0.00 0.00 0.81 +0.08 70 0 42 -500
30JUL26 2.90 P 0.00 0.00 0.00 0.91 +0.08 75 0 41 -363
30JUL26 3.00 P 0.00 0.00 0.00 1.01 +0.08 81 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 1.11 +0.08 86 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.21 +0.09 90 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 1.32 +0.09 106 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.41 +0.08 99 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.51 +0.08 103 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.62 +0.09 120 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.71 +0.08 111 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.81 +0.08 115 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.91 +0.08 119 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 2.01 +0.08 123 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.11 +0.08 126 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.02 - 38 0 0 -
28AUG26 1.65 P 0.00 0.00 0.00 0.03 - 39 0 0 -
28AUG26 1.70 P 0.04 0.04 0.04 0.05 +0.02 42 30 30 +30
28AUG26 1.75 P 0.05 0.05 0.05 0.06 +0.02 40 62 62 +62
28AUG26 1.80 P 0.07 0.07 0.07 0.08 +0.03 40 30 30 +30
28AUG26 1.85 P 0.08 0.08 0.08 0.10 +0.04 40 30 30 +30
28AUG26 1.90 P 0.10 0.10 0.10 0.13 +0.05 42 30 60 +30
28AUG26 1.95 P 0.00 0.00 0.00 0.16 +0.05 42 0 185 0
28AUG26 2.00 P 0.17 0.17 0.17 0.19 +0.06 42 1 385 +1
28AUG26 2.10 P 0.00 0.00 0.00 0.25 +0.06 39 0 186 0
28AUG26 2.20 P 0.00 0.00 0.00 0.33 +0.07 40 0 119 0
28AUG26 2.30 P 0.00 0.00 0.00 0.41 +0.07 38 0 179 0
28AUG26 2.40 P 0.00 0.00 0.00 0.49 +0.07 0 0 56 0
28AUG26 2.50 P 0.00 0.00 0.00 0.58 +0.07 0 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.68 +0.08 0 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.77 +0.08 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.86 +0.07 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.96 +0.08 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 1.06 +0.08 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 1.15 +0.08 0 0 1 0
28AUG26 3.20 P 0.00 0.00 0.00 1.25 +0.08 0 0 15 0
28AUG26 3.30 P 0.00 0.00 0.00 1.35 +0.08 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.44 +0.08 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.54 +0.08 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.73 +0.08 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.83 +0.08 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.92 +0.07 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 2.02 +0.08 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 2.12 +0.08 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.05 - 44 0 0 -
29SEP26 1.65 P 0.00 0.00 0.00 0.06 - 43 0 0 -
29SEP26 1.70 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.09 +0.03 42 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.11 +0.03 42 0 1 0
29SEP26 1.85 P 0.13 0.13 0.13 0.13 +0.03 41 4 4 +4
29SEP26 1.90 P 0.00 0.00 0.00 0.16 +0.04 42 0 30 0
29SEP26 1.95 P 0.00 0.00 0.00 0.19 +0.05 43 0 95 0
29SEP26 2.00 P 0.00 0.00 0.00 0.22 +0.05 43 0 91 0
29SEP26 2.10 P 0.00 0.00 0.00 0.28 +0.06 41 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.35 +0.06 40 0 229 0
29SEP26 2.30 P 0.00 0.00 0.00 0.43 +0.07 39 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.51 +0.07 36 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.60 +0.08 35 0 149 0
29SEP26 2.60 P 0.65 0.65 0.65 0.69 +0.08 26 5 97 +5
29SEP26 2.70 P 0.75 0.75 0.75 0.78 +0.08 0 2 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.87 +0.08 0 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.96 +0.07 0 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 1.06 +0.08 0 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 1.15 +0.07 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 1.25 +0.08 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.35 +0.08 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.44 +0.08 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.54 +0.08 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.83 +0.08 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.92 +0.07 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.02 +0.08 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 2.12 +0.08 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 2.22 +0.08 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 2.32 +0.09 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.42 +0.09 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.52 +0.09 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.62 +0.09 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.72 +0.09 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.82 +0.09 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.92 +0.09 0 0 110 0
30DEC26 1.60 P 0.00 0.00 0.00 0.10 - 45 0 0 -
30DEC26 1.65 P 0.10 0.10 0.10 0.11 - 43 400 400 -
30DEC26 1.70 P 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.16 +0.04 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.18 +0.04 44 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.20 +0.03 43 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.23 +0.04 44 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.26 +0.05 45 100 110 +100
30DEC26 2.00 P 0.25 0.25 0.25 0.28 +0.04 43 101 226 +1
30DEC26 2.10 P 0.00 0.00 0.00 0.35 +0.05 44 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.41 +0.05 42 0 341 0
30DEC26 2.30 P 0.45 0.45 0.45 0.48 +0.05 41 10 222 +10
30DEC26 2.40 P 0.00 0.00 0.00 0.56 +0.06 41 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.64 +0.06 40 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.72 +0.06 38 0 308 0
30DEC26 2.70 P 0.00 0.00 0.00 0.81 +0.07 38 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.89 +0.07 28 0 256 0
30DEC26 2.90 P 0.00 0.00 0.00 0.98 +0.07 0 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.07 +0.07 0 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 1.17 +0.08 0 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 1.26 +0.08 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.35 +0.07 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.45 +0.08 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.54 +0.07 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.64 +0.08 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.83 +0.08 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.93 +0.08 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.02 +0.08 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 2.12 +0.08 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 2.22 +0.08 0 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.42 +0.09 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.52 +0.09 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.62 +0.09 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.14 - 45 0 0 -
30MAR27 1.65 P 0.00 0.00 0.00 0.16 - 45 0 0 -
30MAR27 1.70 P 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.22 +0.02 44 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.25 +0.02 44 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.27 +0.02 44 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.30 +0.02 44 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.33 +0.03 44 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.39 +0.03 43 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.46 +0.04 44 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.53 +0.04 43 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.60 +0.04 42 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.68 +0.05 42 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.75 +0.04 40 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.84 +0.05 41 0 172 0
30MAR27 2.80 P 0.00 0.00 0.00 0.92 +0.05 39 0 216 0
30MAR27 2.90 P 0.00 0.00 0.00 1.01 +0.06 38 0 197 0
30MAR27 3.00 P 0.00 0.00 0.00 1.09 +0.06 30 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 1.18 +0.06 0 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.27 +0.06 0 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.36 +0.06 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.46 +0.07 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.55 +0.07 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.83 +0.07 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.93 +0.08 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.03 +0.08 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 2.13 +0.09 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 2.22 +0.08 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.42 +0.08 0 0 190 0
29JUN27 1.60 P 0.00 0.00 0.00 0.19 - 48 0 0 -
29JUN27 1.65 P 0.00 0.00 0.00 0.20 - 46 0 0 -
29JUN27 1.70 P 0.00 0.00 0.00 0.22 +0.03 46 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.25 +0.04 47 0 101 0
29JUN27 1.80 P 0.00 0.00 0.00 0.27 +0.04 46 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.30 +0.05 46 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.34 +0.06 48 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.35 +0.05 45 0 600 0
29JUN27 2.00 P 0.00 0.00 0.00 0.38 +0.05 45 0 300 0
29JUN27 2.10 P 0.00 0.00 0.00 0.44 +0.05 45 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.51 +0.06 45 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.58 +0.06 46 0 12 0
29JUN27 2.40 P 0.63 0.66 0.63 0.65 +0.07 45 150 75 -150
29JUN27 2.50 P 0.00 0.00 0.00 0.72 +0.06 44 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.80 +0.07 44 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.88 +0.07 44 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.96 +0.07 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.04 +0.07 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.12 +0.07 39 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.21 +0.08 39 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.30 +0.08 37 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.39 +0.08 33 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.57 +0.08 0 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.66 +0.08 0 0 0 0
TOTAL PUT 1,963 17,009 -694
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$ 40.02
29JUN26 31.00 C 0.00 0.00 0.00 9.03 - 0 0 0 -
29JUN26 32.00 C 0.00 0.00 0.00 8.03 -0.44 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.03 -0.45 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.03 -0.45 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.03 -0.45 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.04 -0.44 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.05 -0.43 34 0 0 0
29JUN26 38.00 C 2.05 2.05 1.99 2.10 -0.41 33 56 56 +56
29JUN26 39.00 C 1.17 1.17 0.97 1.29 -0.34 34 45 105 +23
29JUN26 40.00 C 0.56 0.62 0.56 0.65 -0.22 33 49 110 +10
29JUN26 41.00 C 0.24 0.27 0.24 0.26 -0.14 33 38 22 -8
29JUN26 42.00 C 0.09 0.10 0.09 0.09 -0.07 33 76 118 +24
29JUN26 43.00 C 0.03 0.03 0.03 0.02 -0.03 32 35 121 -14
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 96 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 123 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 242 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 372 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 608 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 341 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 410 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 92 0 229 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 106 0 259 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 119 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 131 0 608 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 142 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 153 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 164 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 174 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 183 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 192 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 210 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 218 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 9.10 - 0 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 8.12 -0.45 30 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.17 -0.32 34 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.23 -0.41 34 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.33 -0.39 35 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.47 -0.37 34 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 3.68 -0.34 34 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 2.98 -0.29 35 0 0 0
30JUL26 39.00 C 2.35 2.35 2.22 2.35 -0.26 34 53 98 +53
30JUL26 40.00 C 0.00 0.00 0.00 1.82 -0.15 35 0 16 0
30JUL26 41.00 C 0.00 0.00 0.00 1.36 -0.14 34 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 1.00 -0.12 34 0 28 0
30JUL26 43.00 C 0.00 0.00 0.00 0.71 -0.10 34 0 60 0
30JUL26 44.00 C 0.00 0.00 0.00 0.50 -0.08 34 0 60 0
30JUL26 45.00 C 0.00 0.00 0.00 0.35 -0.05 34 0 174 0
30JUL26 46.00 C 0.00 0.00 0.00 0.25 -0.04 35 0 116 0
30JUL26 47.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 95 0
30JUL26 48.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 304 0
30JUL26 49.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 117 0
30JUL26 50.00 C 0.00 0.00 0.00 0.05 0.00 36 0 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 109 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 82 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.29 - 37 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 8.36 -0.35 37 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.44 -0.37 36 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.58 -0.40 36 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.76 -0.38 36 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.00 -0.36 36 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 4.29 -0.34 36 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.69 -0.26 37 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 3.12 -0.25 37 0 15 0
28AUG26 40.00 C 0.00 0.00 0.00 2.59 -0.22 36 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 2.13 -0.19 36 0 42 0
28AUG26 42.00 C 0.00 0.00 0.00 1.73 -0.15 36 0 60 0
28AUG26 43.00 C 0.00 0.00 0.00 1.40 -0.12 36 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 1.12 -0.13 36 0 57 0
28AUG26 45.00 C 0.00 0.00 0.00 0.90 -0.08 36 0 150 0
28AUG26 46.00 C 0.00 0.00 0.00 0.71 -0.07 36 0 149 0
28AUG26 47.00 C 0.00 0.00 0.00 0.55 -0.07 36 0 103 0
28AUG26 48.00 C 0.00 0.00 0.00 0.43 -0.07 36 0 90 0
28AUG26 49.00 C 0.00 0.00 0.00 0.33 -0.03 36 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.25 -0.03 36 0 119 0
28AUG26 52.50 C 0.00 0.00 0.00 0.12 -0.03 36 0 45 0
28AUG26 55.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.40 - 39 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 8.52 -0.33 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.55 -0.41 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.71 -0.38 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.92 -0.36 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.18 -0.33 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.49 -0.32 36 0 0 0
29SEP26 38.00 C 3.89 3.89 3.89 3.99 -0.18 38 15 15 +15
29SEP26 39.00 C 3.31 3.32 3.31 3.41 -0.27 37 23 41 +23
29SEP26 40.00 C 2.62 2.88 2.62 2.89 -0.25 37 30 47 +30
29SEP26 41.00 C 2.37 2.37 2.37 2.43 -0.23 37 15 105 +9
29SEP26 42.00 C 0.00 0.00 0.00 2.04 -0.19 37 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.69 -0.17 37 0 48 0
29SEP26 44.00 C 0.00 0.00 0.00 1.40 -0.14 37 0 220 0
29SEP26 45.00 C 0.00 0.00 0.00 1.14 -0.13 37 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.94 -0.10 37 0 95 0
29SEP26 47.00 C 0.00 0.00 0.00 0.76 -0.08 37 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.59 -0.08 36 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 0.48 -0.04 36 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.39 -0.03 36 0 175 0
29SEP26 52.50 C 0.31 0.31 0.31 0.22 -0.03 36 2 75 -2
29SEP26 55.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 0.00 37 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.61 - 38 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 8.85 -0.34 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.04 -0.33 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.18 -0.38 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.50 -0.30 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.85 -0.06 37 0 25 0
30DEC26 37.00 C 0.00 0.00 0.00 5.26 -0.01 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.72 +0.02 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.23 +0.08 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.78 +0.09 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.47 +0.23 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.10 +0.23 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.69 +0.11 37 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 2.39 +0.11 37 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 2.11 +0.13 37 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.87 +0.13 37 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 1.65 +0.14 37 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 1.44 +0.12 37 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 1.28 +0.13 37 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 1.15 +0.19 37 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 0.81 +0.13 37 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.58 +0.11 37 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.43 +0.11 37 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.30 +0.08 37 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 +0.06 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 +0.05 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 +0.04 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 +0.03 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 +0.01 38 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 38 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.09 - 39 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 9.35 -0.41 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.65 -0.38 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.99 -0.35 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.37 -0.34 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.79 -0.31 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.29 -0.24 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.79 -0.11 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.34 -0.07 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.93 -0.06 38 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 4.51 -0.15 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.29 -0.03 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.94 -0.03 39 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.60 -0.02 39 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.31 -0.01 39 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.03 -0.01 39 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 2.60 -0.16 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.52 0.00 39 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 2.30 -0.01 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.12 +0.03 39 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 1.67 +0.01 38 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.31 +0.01 38 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.03 +0.02 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.84 +0.04 39 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.62 0.00 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.49 +0.01 38 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.39 +0.01 38 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.32 +0.03 38 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.25 +0.02 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.20 +0.03 39 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.56 - 38 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 9.88 -0.45 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.23 -0.44 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.61 -0.43 38 0 0 0
29JUN27 35.00 C 8.00 8.00 8.00 8.03 -0.41 37 4 4 +4
29JUN27 36.00 C 0.00 0.00 0.00 7.48 -0.31 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.95 -0.38 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.54 -0.27 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.09 -0.17 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.65 -0.19 37 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 5.23 -0.22 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.85 -0.36 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.49 -0.24 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.15 -0.27 37 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 3.84 -0.26 37 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 3.57 -0.24 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.31 -0.25 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.22 -0.13 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.95 -0.13 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.74 -0.14 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.26 -0.13 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.87 -0.11 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.54 -0.09 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.28 -0.08 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.06 -0.06 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.87 -0.06 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.72 -0.06 38 0 23 0
TOTAL CALL 441 12,026 +223
29JUN26 31.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 56 0
29JUN26 38.00 P 0.08 0.08 0.08 0.07 +0.03 34 1 65 -1
29JUN26 39.00 P 0.27 0.27 0.25 0.23 +0.08 33 17 162 +17
29JUN26 40.00 P 0.68 0.68 0.63 0.61 +0.18 33 52 197 -6
29JUN26 41.00 P 1.31 1.65 1.31 1.18 +0.22 30 28 204 +13
29JUN26 42.00 P 2.60 2.60 2.60 2.03 +0.30 30 5 233 -5
29JUN26 43.00 P 0.00 0.00 0.00 2.99 +0.42 32 0 121 0
29JUN26 44.00 P 0.00 0.00 0.00 3.98 +0.44 0 0 176 -88
29JUN26 45.00 P 5.50 5.50 5.50 4.98 +0.44 0 3 227 0
29JUN26 46.00 P 0.00 0.00 0.00 5.98 +0.44 0 0 133 0
29JUN26 47.00 P 0.00 0.00 0.00 6.98 +0.44 0 0 19 -41
29JUN26 48.00 P 0.00 0.00 0.00 7.98 +0.44 0 0 44 0
29JUN26 49.00 P 9.14 9.14 9.14 9.05 +0.40 98 1 83 +1
29JUN26 50.00 P 0.00 0.00 0.00 10.04 +0.35 104 0 48 0
29JUN26 52.50 P 0.00 0.00 0.00 12.54 +0.35 121 0 10 0
29JUN26 55.00 P 0.00 0.00 0.00 15.04 +0.39 138 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 17.54 +0.39 155 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.05 +0.45 173 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.59 +0.38 199 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.04 +0.35 196 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.54 +0.35 209 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.04 +0.35 221 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.54 +0.35 233 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 35.04 +0.35 244 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.54 +0.35 255 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 40.04 +0.35 265 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 42.54 +0.35 274 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 45.04 +0.35 283 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 47.54 +0.35 292 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 50.04 +0.35 301 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 52.54 +0.35 310 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 55.06 +0.38 329 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.21 +0.05 35 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.36 +0.07 35 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.57 +0.10 35 0 52 0
30JUL26 38.00 P 0.75 0.81 0.75 0.83 +0.10 34 45 204 +45
30JUL26 39.00 P 0.00 0.00 0.00 1.19 +0.12 34 0 47 0
30JUL26 40.00 P 1.71 1.71 1.68 1.68 +0.17 34 3 216 -3
30JUL26 41.00 P 2.20 2.46 2.20 2.18 +0.14 33 44 76 -6
30JUL26 42.00 P 2.85 2.85 2.85 2.81 +0.18 33 15 139 +15
30JUL26 43.00 P 0.00 0.00 0.00 3.61 +0.34 34 0 229 0
30JUL26 44.00 P 0.00 0.00 0.00 4.40 +0.37 34 0 162 0
30JUL26 45.00 P 0.00 0.00 0.00 5.25 +0.54 35 0 194 0
30JUL26 46.00 P 0.00 0.00 0.00 6.14 +0.41 35 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 7.06 +0.42 34 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 8.07 +0.36 38 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 9.06 +0.38 41 0 51 0
30JUL26 50.00 P 0.00 0.00 0.00 10.06 +0.37 44 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 12.56 +0.37 52 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 15.06 +0.38 59 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.56 +0.38 65 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 20.05 +0.38 70 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 22.59 +0.38 80 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 25.05 +0.36 81 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.55 +0.36 87 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 30.05 +0.36 92 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 32.55 +0.36 96 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.10 - 36 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.27 +0.04 36 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.41 +0.05 36 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.59 +0.07 36 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.83 +0.09 36 0 24 0
28AUG26 37.00 P 0.00 0.00 0.00 1.13 +0.12 36 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 1.46 +0.12 36 0 11 0
28AUG26 39.00 P 1.91 1.91 1.91 1.85 +0.10 36 2 101 +2
28AUG26 40.00 P 0.00 0.00 0.00 2.31 +0.13 35 0 59 0
28AUG26 41.00 P 2.89 3.13 2.89 2.85 +0.16 35 30 111 0
28AUG26 42.00 P 0.00 0.00 0.00 3.46 +0.20 35 0 138 0
28AUG26 43.00 P 0.00 0.00 0.00 4.18 +0.28 36 0 118 0
28AUG26 44.00 P 0.00 0.00 0.00 4.90 +0.43 36 0 102 0
28AUG26 45.00 P 0.00 0.00 0.00 5.68 +0.32 36 0 97 0
28AUG26 46.00 P 0.00 0.00 0.00 6.50 +0.35 36 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 7.35 +0.37 36 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 8.25 +0.20 36 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 9.16 +0.29 36 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 10.12 +0.43 38 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 12.60 +0.38 43 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 15.06 +0.36 46 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.56 +0.36 51 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.05 +0.35 55 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.59 +0.38 62 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.05 +0.35 64 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.55 +0.35 68 0 0 0
29SEP26 31.00 P 0.48 0.48 0.48 0.39 - 37 10 10 -
29SEP26 32.00 P 0.00 0.00 0.00 0.55 +0.06 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.75 +0.07 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.01 +0.10 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.30 +0.10 36 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 1.62 +0.09 36 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 2.00 +0.11 36 0 45 0
29SEP26 38.00 P 0.00 0.00 0.00 2.44 +0.14 35 0 109 0
29SEP26 39.00 P 3.01 3.01 3.01 2.94 +0.13 35 15 45 -5
29SEP26 40.00 P 3.38 3.53 3.38 3.49 +0.16 35 4 57 +4
29SEP26 41.00 P 0.00 0.00 0.00 4.11 +0.23 35 0 40 0
29SEP26 42.00 P 0.00 0.00 0.00 4.76 +0.25 34 0 31 0
29SEP26 43.00 P 0.00 0.00 0.00 5.61 +0.29 36 0 78 0
29SEP26 44.00 P 0.00 0.00 0.00 6.38 +0.33 36 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 7.16 +0.33 36 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 7.80 +0.24 33 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 8.68 +0.27 33 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 9.57 +0.31 33 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 10.46 +0.31 32 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 11.40 +0.37 32 0 24 0
29SEP26 52.50 P 0.00 0.00 0.00 13.74 +0.38 29 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 16.04 +0.25 0 0 426 0
29SEP26 57.50 P 18.60 18.60 18.60 18.48 +0.27 0 20 416 -20
29SEP26 60.00 P 0.00 0.00 0.00 21.04 +0.42 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 23.49 +0.41 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 25.92 +0.39 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 28.38 +0.38 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 30.86 +0.38 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.34 +0.39 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.82 +0.33 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.30 +0.32 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.78 +0.38 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.27 +0.39 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.74 +0.38 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.23 +0.38 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.72 +0.33 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 53.19 +0.31 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 55.68 +0.32 0 0 0 0
30DEC26 31.00 P 1.00 1.02 1.00 0.95 - 36 15 15 -
30DEC26 32.00 P 0.00 0.00 0.00 1.21 +0.26 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.48 +0.26 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.81 +0.29 36 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 2.17 +0.31 36 0 0 0
30DEC26 36.00 P 2.57 2.57 2.57 2.56 +0.31 36 2 2 +2
30DEC26 37.00 P 2.91 2.91 2.91 3.00 +0.33 36 2 19 +2
30DEC26 38.00 P 0.00 0.00 0.00 3.48 +0.31 36 0 36 0
30DEC26 39.00 P 0.00 0.00 0.00 4.00 +0.33 36 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 4.69 +0.53 37 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 5.30 +0.57 37 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 5.94 +0.64 37 1 34 -1
30DEC26 43.00 P 0.00 0.00 0.00 6.61 +0.61 37 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 7.11 +0.37 35 0 53 0
30DEC26 45.00 P 0.00 0.00 0.00 7.81 +0.41 34 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 8.56 +0.42 34 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 9.32 +0.40 34 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 10.11 +0.40 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.94 +0.31 33 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 11.83 +0.45 33 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 13.99 +0.36 31 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 16.28 +0.38 29 0 7 0
30DEC26 57.50 P 18.65 18.65 18.65 18.61 +0.30 0 40 1,226 -40
30DEC26 60.00 P 0.00 0.00 0.00 21.05 +0.41 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.49 +0.38 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 25.93 +0.34 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 28.40 +0.40 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 30.88 +0.40 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 33.35 +0.32 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.82 +0.32 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.30 +0.32 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.79 +0.33 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 43.27 +0.36 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.76 +0.37 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.23 +0.32 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.72 +0.33 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 53.20 +0.32 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.60 - 38 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 1.91 +0.13 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.24 +0.23 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.61 +0.27 38 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 3.01 +0.28 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.43 +0.29 37 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 3.91 +0.33 37 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 4.40 +0.33 37 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 4.92 +0.22 37 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 5.49 +0.33 37 1 12 +1
30MAR27 41.00 P 0.00 0.00 0.00 6.05 +0.30 37 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 6.68 +0.41 37 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 7.31 +0.40 37 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 7.96 +0.41 36 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 8.66 +0.43 36 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 9.37 +0.44 36 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 10.08 +0.44 36 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 10.84 +0.45 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 11.61 +0.45 35 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 12.39 +0.42 35 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 14.42 +0.41 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.65 +0.45 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.93 +0.47 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.18 +0.38 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.57 +0.31 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 25.99 +0.32 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.43 +0.34 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.89 +0.31 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 33.35 +0.32 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.85 +0.35 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 38.32 +0.34 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 40.80 +0.34 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 43.28 +0.37 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.77 +0.37 0 0 0 0
29JUN27 31.00 P 2.28 2.28 2.28 2.12 - 38 4 4 -
29JUN27 32.00 P 0.00 0.00 0.00 2.48 +0.05 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.84 +0.05 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 3.27 +0.07 38 0 28 0
29JUN27 35.00 P 3.73 3.73 3.73 3.70 +0.06 38 1 24 +1
29JUN27 36.00 P 0.00 0.00 0.00 4.17 +0.09 38 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 4.69 +0.09 38 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 5.17 +0.10 38 0 5 0
29JUN27 39.00 P 0.00 0.00 0.00 5.69 +0.11 38 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 6.32 +0.20 38 0 8 0
29JUN27 41.00 P 0.00 0.00 0.00 6.83 +0.06 38 0 5 0
29JUN27 42.00 P 0.00 0.00 0.00 7.45 +0.20 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.09 +0.21 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.83 +0.30 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.52 +0.32 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.22 +0.33 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.94 +0.33 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.69 +0.35 38 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 12.45 +0.35 38 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 13.23 +0.36 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 15.24 +0.40 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 17.31 +0.41 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 19.45 +0.41 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.64 +0.44 35 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.92 +0.45 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.17 +0.29 30 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.55 +0.29 0 0 0 0
TOTAL PUT 361 9,153 -113
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$ 84.80
26JUN26 50.00 C 0.00 0.00 0.00 34.81 +6.95 225 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 32.52 +7.16 349 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 29.81 +6.95 180 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 27.31 +6.95 159 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 25.09 +7.22 278 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 22.47 +7.10 225 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 19.81 +6.91 0 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 17.31 +6.84 0 0 0 0
26JUN26 70.00 C 10.45 10.45 10.40 14.82 +6.80 100 6 3 -6
26JUN26 72.50 C 11.60 12.20 11.60 12.35 +6.50 101 2 55 -2
26JUN26 75.00 C 8.39 8.39 8.39 9.93 +5.78 99 1 181 -1
26JUN26 77.50 C 3.65 7.80 3.18 7.60 +4.93 96 57 181 -11
26JUN26 80.00 C 1.62 5.95 1.62 5.72 +4.01 108 93 163 0
26JUN26 82.50 C 1.20 4.50 1.20 3.90 +2.92 104 105 117 -18
26JUN26 85.00 C 1.00 3.58 0.93 2.40 +1.88 99 393 157 -6
26JUN26 87.50 C 0.72 2.30 0.55 1.45 +1.20 101 34 75 +5
26JUN26 90.00 C 0.39 1.55 0.39 0.79 +0.67 100 94 145 +51
26JUN26 92.50 C 0.49 1.10 0.49 0.39 +0.34 100 24 108 +1
26JUN26 95.00 C 0.15 0.53 0.15 0.18 +0.16 99 81 186 -4
26JUN26 97.50 C 0.25 0.38 0.23 0.08 +0.07 100 113 162 +19
26JUN26 100.00 C 0.15 0.26 0.14 0.03 +0.02 99 113 200 +58
26JUN26 102.50 C 0.03 0.15 0.03 0.02 +0.01 106 71 65 +59
29JUN26 30.00 C 55.32 56.14 54.41 54.81 +6.96 0 41 9 -22
29JUN26 31.00 C 0.00 0.00 0.00 53.86 +7.00 350 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 52.84 +6.99 319 0 0 -14
29JUN26 33.00 C 0.00 0.00 0.00 51.82 +6.97 272 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 50.81 +6.95 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 49.84 +6.97 290 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 48.81 +6.94 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 47.84 +6.97 272 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 46.81 +6.96 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 45.82 +6.96 218 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 44.82 +6.95 210 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 43.81 +6.94 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 42.82 +6.95 194 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 41.82 +6.95 186 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 40.82 +6.95 178 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 39.82 +6.96 170 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 38.86 +7.00 217 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.82 +6.96 155 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.82 +6.95 147 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 35.82 +6.95 139 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 34.86 +6.99 189 0 58 0
29JUN26 52.50 C 0.00 0.00 0.00 32.52 +7.15 218 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 29.82 +6.96 0 0 635 0
29JUN26 57.50 C 0.00 0.00 0.00 27.32 +6.94 0 0 140 0
29JUN26 60.00 C 0.00 0.00 0.00 25.32 +6.90 198 0 1,055 0
29JUN26 62.50 C 20.75 22.80 20.75 22.47 +6.60 140 2 493 -1
29JUN26 65.00 C 19.70 19.70 19.70 19.83 +6.54 80 2 234 -30
29JUN26 67.50 C 16.88 16.88 16.88 17.86 +7.28 145 1 336 0
29JUN26 70.00 C 14.50 14.50 13.30 14.93 +6.69 89 40 669 -28
29JUN26 72.50 C 9.35 14.00 9.35 12.52 +6.30 85 5 558 -5
29JUN26 75.00 C 6.00 11.12 5.69 10.14 +5.66 78 80 1,688 -26
29JUN26 77.50 C 4.12 7.80 4.12 7.98 +4.87 78 10 770 -4
29JUN26 80.00 C 2.35 6.65 2.35 5.86 +3.68 73 102 1,229 -72
29JUN26 82.50 C 1.90 5.00 1.80 4.30 +2.93 76 41 499 -16
29JUN26 85.00 C 1.50 4.00 1.09 3.03 +2.21 78 230 507 -61
29JUN26 87.50 C 0.95 2.74 0.95 2.08 +1.62 80 203 532 -108
29JUN26 90.00 C 0.65 2.09 0.48 1.31 +1.06 80 120 1,632 -30
29JUN26 92.50 C 0.49 1.43 0.49 0.79 +0.66 79 122 923 -51
29JUN26 95.00 C 0.23 0.90 0.22 0.46 +0.39 79 101 994 -55
29JUN26 97.50 C 0.26 0.68 0.26 0.25 +0.22 79 107 881 +23
29JUN26 100.00 C 0.17 0.46 0.13 0.13 +0.11 79 711 1,367 -302
29JUN26 102.50 C 0.22 0.29 0.17 0.07 +0.06 79 16 860 -2
29JUN26 105.00 C 0.18 0.25 0.12 0.04 +0.03 81 9 122 -1
29JUN26 107.50 C 0.06 0.18 0.06 0.02 +0.01 81 66 317 +5
29JUN26 110.00 C 0.06 0.15 0.06 0.01 0.00 82 9 451 -8
29JUN26 112.50 C 0.04 0.07 0.04 0.01 0.00 88 4 113 +1
29JUN26 115.00 C 0.02 0.06 0.02 0.01 0.00 94 39 172 +13
29JUN26 117.50 C 0.03 0.03 0.03 0.01 0.00 100 1 213 -1
29JUN26 120.00 C 0.03 0.03 0.03 0.01 0.00 106 80 272 +45
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 111 0 74 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 117 0 187 0
29JUN26 127.50 C 0.02 0.02 0.02 0.01 0.00 122 21 109 +21
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 127 0 261 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 132 0 101 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 137 0 208 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 142 0 280 0
29JUN26 140.00 C 0.03 0.03 0.02 0.01 0.00 147 37 1,149 -3
03JUL26 55.00 C 0.00 0.00 0.00 30.00 +7.10 143 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 27.58 +7.20 140 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 25.32 +6.90 147 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 22.47 +6.60 102 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 20.15 +6.86 107 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 17.86 +7.11 107 0 0 0
03JUL26 70.00 C 14.00 14.00 14.00 15.10 +6.45 79 1 1 0
03JUL26 72.50 C 9.50 12.00 9.50 12.94 +6.02 84 2 2 -1
03JUL26 75.00 C 0.00 0.00 0.00 10.72 +5.37 80 0 1 0
03JUL26 77.50 C 5.50 5.66 5.50 8.77 +4.78 80 3 1 -3
03JUL26 80.00 C 3.60 6.32 3.60 7.01 +3.99 80 9 10 -3
03JUL26 82.50 C 3.28 6.50 3.28 5.41 +3.22 78 5 7 0
03JUL26 85.00 C 2.00 4.50 2.00 4.20 +2.68 80 5 11 +1
03JUL26 87.50 C 2.49 3.96 2.49 3.23 +2.21 82 13 9 +3
03JUL26 90.00 C 1.18 3.00 1.18 2.36 +1.69 81 28 63 +14
03JUL26 92.50 C 0.00 0.00 0.00 1.69 +1.26 81 0 5 0
03JUL26 95.00 C 0.62 1.75 0.62 1.18 +0.91 81 31 44 +25
03JUL26 97.50 C 0.60 1.31 0.47 0.81 +0.64 81 27 51 +21
03JUL26 100.00 C 0.80 1.12 0.71 0.54 +0.44 80 29 29 +27
03JUL26 102.50 C 0.62 0.90 0.58 0.36 +0.30 81 249 227 +207
30JUL26 35.00 C 0.00 0.00 0.00 49.84 +6.89 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 48.81 +6.94 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 47.84 +6.88 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 46.81 +6.85 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 45.82 +6.86 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 45.04 +7.16 113 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 43.94 +7.00 90 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 42.97 +6.98 94 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 41.85 +6.96 0 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 41.06 +7.01 101 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 40.23 +7.18 112 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 38.96 +6.93 78 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 38.11 +7.00 96 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 36.93 +6.81 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 36.08 +6.97 87 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 35.17 +7.02 91 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 32.54 +6.79 72 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 30.11 +6.79 71 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 27.58 +6.44 62 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 25.32 +6.59 69 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 22.86 +6.37 63 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 21.27 +6.64 78 1 159 +1
30JUL26 67.50 C 0.00 0.00 0.00 19.05 +6.21 75 0 221 0
30JUL26 70.00 C 13.80 18.00 13.80 16.58 +5.31 67 4 130 0
30JUL26 72.50 C 14.00 16.00 14.00 15.24 +5.29 75 9 286 +1
30JUL26 75.00 C 12.00 13.50 11.78 13.31 +4.89 72 22 410 -13
30JUL26 77.50 C 7.90 12.09 7.90 11.63 +4.23 71 103 424 -82
30JUL26 80.00 C 6.93 10.84 6.93 10.34 +4.07 73 22 1,132 0
30JUL26 82.50 C 6.58 9.61 6.58 9.03 +3.57 73 50 252 -9
30JUL26 85.00 C 6.28 8.83 6.28 8.03 +3.35 75 126 316 +54
30JUL26 87.50 C 6.50 7.11 6.06 7.10 +3.17 76 28 542 -15
30JUL26 90.00 C 4.65 6.96 4.45 6.16 +2.88 77 187 612 +21
30JUL26 92.50 C 5.00 5.00 5.00 5.29 +2.56 76 6 176 +1
30JUL26 95.00 C 4.37 5.20 4.28 4.52 +2.26 76 838 953 +721
30JUL26 97.50 C 3.92 3.92 3.92 3.86 +2.00 76 15 350 0
30JUL26 100.00 C 2.65 4.19 2.65 3.27 +1.74 76 935 1,320 +822
30JUL26 102.50 C 0.00 0.00 0.00 2.77 +1.52 76 0 139 0
30JUL26 105.00 C 2.32 3.40 2.32 2.34 +1.32 76 16 210 +5
30JUL26 107.50 C 0.00 0.00 0.00 1.96 +1.13 76 0 256 0
30JUL26 110.00 C 1.75 2.80 1.75 1.65 +0.97 76 20 507 +5
28AUG26 35.00 C 0.00 0.00 0.00 49.92 +6.87 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 48.86 +6.80 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 48.26 +7.19 104 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 47.02 +6.93 74 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 46.01 +6.90 67 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 45.09 +6.96 80 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 44.39 +7.45 98 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 43.00 +7.01 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 42.22 +7.12 83 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 41.13 +7.07 73 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 40.45 +7.35 89 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 39.13 +6.99 67 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 38.14 +6.95 66 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 37.29 +7.04 73 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 36.40 +7.09 76 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 35.17 +6.79 61 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 33.10 +6.99 73 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.63 +6.63 68 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 28.37 +6.55 68 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.97 +6.14 63 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.94 +5.98 65 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.90 +5.69 65 0 16 0
28AUG26 67.50 C 0.00 0.00 0.00 20.11 +5.54 67 0 138 0
28AUG26 70.00 C 17.00 18.80 16.80 18.65 +5.14 70 6 84 0
28AUG26 72.50 C 0.00 0.00 0.00 16.85 +5.04 69 0 156 0
28AUG26 75.00 C 15.00 15.00 14.00 15.47 +4.86 71 2 382 +1
28AUG26 77.50 C 0.00 0.00 0.00 13.92 +4.34 70 0 189 0
28AUG26 80.00 C 0.00 0.00 0.00 12.80 +4.28 72 0 207 0
28AUG26 82.50 C 8.98 11.78 8.98 11.55 +3.87 72 38 191 +26
28AUG26 85.00 C 9.68 11.00 9.40 10.60 +3.69 73 80 1,568 +72
28AUG26 87.50 C 9.06 9.95 8.92 9.70 +3.61 74 5 295 +1
28AUG26 90.00 C 6.33 9.00 6.33 8.87 +3.51 75 3 141 -2
28AUG26 92.50 C 0.00 0.00 0.00 7.96 +3.25 75 0 74 0
28AUG26 95.00 C 6.72 7.49 6.72 7.13 +3.00 75 7 118 +1
28AUG26 97.50 C 0.00 0.00 0.00 6.38 +2.76 75 0 49 0
28AUG26 100.00 C 5.67 6.63 5.61 5.70 +2.54 75 848 1,325 +825
28AUG26 102.50 C 5.84 5.84 5.84 5.09 +2.33 75 15 69 0
28AUG26 105.00 C 4.85 5.50 4.85 4.54 +2.13 75 8 218 -8
28AUG26 107.50 C 0.00 0.00 0.00 4.04 +1.94 75 0 31 0
28AUG26 110.00 C 3.93 4.70 3.93 3.59 +1.77 74 117 144 +77
29SEP26 35.00 C 0.00 0.00 0.00 49.92 +6.87 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 48.86 +6.80 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 48.26 +7.19 80 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 47.11 +7.02 60 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 46.10 +6.99 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 45.13 +7.00 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 44.39 +7.19 76 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.22 +6.97 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.26 +6.95 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 41.29 +6.92 63 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 40.45 +7.01 69 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 39.42 +7.00 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.30 +6.78 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.70 +6.99 70 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.63 +6.81 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.69 +6.66 65 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 33.43 +6.67 65 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 31.33 +6.74 67 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 29.07 +6.34 64 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 27.03 +6.05 65 0 110 0
29SEP26 62.50 C 22.28 25.23 22.28 24.79 +5.61 62 20 144 0
29SEP26 65.00 C 0.00 0.00 0.00 23.03 +5.54 63 0 632 0
29SEP26 67.50 C 19.28 22.80 19.28 21.38 +5.26 65 2 1,453 +1
29SEP26 70.00 C 19.68 20.44 19.68 19.89 +5.24 66 214 1,654 -209
29SEP26 72.50 C 18.28 18.87 18.24 18.24 +4.82 66 64 1,500 -20
29SEP26 75.00 C 0.00 0.00 0.00 16.83 +4.57 66 0 411 0
29SEP26 77.50 C 16.00 16.00 15.91 15.91 +4.68 69 16 382 0
29SEP26 80.00 C 14.80 14.80 14.80 14.25 +3.93 67 1 2,389 0
29SEP26 82.50 C 12.26 12.26 12.26 13.37 +4.01 69 1 321 +1
29SEP26 85.00 C 11.40 12.05 11.40 12.33 +3.75 69 25 223 +25
29SEP26 87.50 C 11.54 11.54 11.54 11.52 +3.67 71 5 53 0
29SEP26 90.00 C 8.80 10.65 8.80 10.68 +3.60 72 29 283 +19
29SEP26 92.50 C 0.00 0.00 0.00 9.77 +3.39 71 0 162 0
29SEP26 95.00 C 8.36 8.36 8.36 8.93 +3.18 71 17 126 0
29SEP26 97.50 C 7.76 7.76 7.76 8.15 +2.98 71 15 351 0
29SEP26 100.00 C 7.34 8.02 7.20 7.43 +2.78 71 95 693 +46
29SEP26 102.50 C 6.68 7.64 6.68 6.77 +2.59 71 34 40 -19
29SEP26 105.00 C 6.37 6.91 6.37 6.16 +2.41 71 60 160 +60
29SEP26 107.50 C 5.00 5.50 5.00 5.61 +2.24 71 3 6 -1
29SEP26 110.00 C 5.23 6.00 5.23 5.10 +2.08 71 7 147 -3
29SEP26 112.50 C 0.00 0.00 0.00 4.64 +1.93 71 0 37 0
29SEP26 115.00 C 4.77 5.00 4.77 4.22 +1.79 71 2 28 0
29SEP26 117.50 C 4.83 5.04 4.83 3.83 +1.66 71 3 53 +1
29SEP26 120.00 C 4.06 4.70 4.06 3.48 +1.53 71 2 136 0
29SEP26 122.50 C 0.00 0.00 0.00 3.15 +1.41 70 0 2 0
29SEP26 125.00 C 3.49 4.11 3.49 2.86 +1.30 70 3 49 -1
29SEP26 127.50 C 0.00 0.00 0.00 2.60 +1.20 70 0 65 0
29SEP26 130.00 C 2.60 3.80 2.45 2.36 +1.11 70 83 258 +49
30DEC26 35.00 C 0.00 0.00 0.00 50.75 +7.27 71 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 49.70 +7.01 67 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 48.62 +6.86 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 47.86 +7.01 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 46.90 +7.09 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 45.84 +7.01 62 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 45.04 +7.09 64 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 44.13 +7.25 64 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 43.32 +7.23 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 42.21 +6.68 61 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 41.50 +7.10 64 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 40.59 +7.16 63 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 39.87 +6.83 65 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.79 +6.55 62 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 38.10 +6.94 64 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 37.24 +6.60 63 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 34.77 +6.18 59 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 33.04 +6.15 61 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 31.16 +6.01 61 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 29.48 +6.30 62 0 54 0
30DEC26 62.50 C 0.00 0.00 0.00 27.52 +5.84 61 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 26.00 +5.74 62 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 24.25 +5.25 61 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 22.89 +5.24 62 0 667 0
30DEC26 72.50 C 0.00 0.00 0.00 21.55 +4.97 62 0 2,257 0
30DEC26 75.00 C 0.00 0.00 0.00 20.20 +4.86 62 0 143 0
30DEC26 77.50 C 0.00 0.00 0.00 19.08 +4.58 63 0 81 0
30DEC26 80.00 C 16.00 17.64 16.00 18.04 +4.48 63 16 127 -14
30DEC26 82.50 C 0.00 0.00 0.00 17.00 +4.23 64 0 21 0
30DEC26 85.00 C 14.00 15.20 14.00 16.30 +4.29 65 10 101 -8
30DEC26 87.50 C 0.00 0.00 0.00 15.16 +3.88 65 0 47 0
30DEC26 90.00 C 14.20 14.20 14.20 14.33 +3.75 65 1 42 0
30DEC26 92.50 C 14.30 14.30 14.30 13.36 +3.52 65 1 51 -1
30DEC26 95.00 C 0.00 0.00 0.00 12.83 +3.69 66 0 75 0
30DEC26 97.50 C 12.34 12.49 12.34 12.11 +3.61 66 241 242 +217
30DEC26 100.00 C 0.00 0.00 0.00 11.36 +3.47 66 0 163 0
30DEC26 102.50 C 0.00 0.00 0.00 10.64 +3.31 66 0 40 0
30DEC26 105.00 C 0.00 0.00 0.00 9.98 +3.17 66 0 29 0
30DEC26 107.50 C 10.00 10.00 10.00 9.35 +3.02 66 5 24 +5
30DEC26 110.00 C 8.49 9.55 8.49 8.76 +2.88 66 112 133 +89
30DEC26 112.50 C 9.00 9.00 9.00 8.21 +2.75 66 1 31 0
30DEC26 115.00 C 0.00 0.00 0.00 7.69 +2.61 66 0 13 0
30DEC26 117.50 C 8.22 8.22 8.22 7.21 +2.50 66 15 32 +15
30DEC26 120.00 C 7.50 7.50 7.50 6.75 +2.37 66 15 200 +13
30DEC26 122.50 C 0.00 0.00 0.00 6.33 +2.26 66 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 5.93 +2.15 66 0 72 0
30DEC26 127.50 C 0.00 0.00 0.00 5.56 +2.05 66 0 0 0
30DEC26 130.00 C 5.83 5.83 5.83 5.21 +1.94 66 1 176 +1
30MAR27 35.00 C 0.00 0.00 0.00 51.24 +7.15 64 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 50.33 +7.11 64 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 49.43 +7.11 63 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 48.56 +6.97 63 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 47.67 +6.93 63 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 46.76 +6.93 62 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 45.97 +7.10 63 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 45.02 +6.84 62 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 44.17 +6.79 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 43.46 +7.15 63 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 42.54 +6.91 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 41.84 +6.97 62 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 41.00 +6.96 62 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 40.20 +6.80 62 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 39.40 +6.82 62 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 38.59 +6.58 61 0 308 0
30MAR27 52.50 C 0.00 0.00 0.00 36.56 +6.26 60 0 305 0
30MAR27 55.00 C 32.50 32.50 32.50 34.58 +6.52 59 2 684 +2
30MAR27 57.50 C 0.00 0.00 0.00 33.02 +6.18 60 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 31.53 +6.30 61 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 29.64 +5.97 59 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 28.14 +5.91 60 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 26.57 +5.57 59 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 25.40 +5.62 60 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 24.58 +5.76 62 0 504 0
30MAR27 75.00 C 0.00 0.00 0.00 22.89 +5.06 60 0 1,124 0
30MAR27 77.50 C 0.00 0.00 0.00 21.78 +4.78 61 0 608 0
30MAR27 80.00 C 17.50 17.50 17.50 20.72 +4.62 61 1 46 +1
30MAR27 82.50 C 0.00 0.00 0.00 19.74 +4.47 61 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 19.14 +4.64 63 0 250 0
30MAR27 87.50 C 0.00 0.00 0.00 17.91 +4.13 62 0 52 0
30MAR27 90.00 C 17.96 17.96 17.80 17.15 +4.11 62 2 87 +2
30MAR27 92.50 C 0.00 0.00 0.00 16.39 +4.11 63 0 50 0
30MAR27 95.00 C 0.00 0.00 0.00 15.68 +4.11 63 0 21 0
30MAR27 97.50 C 0.00 0.00 0.00 14.91 +4.01 63 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 14.14 +3.87 63 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 13.41 +3.73 63 0 18 0
30MAR27 105.00 C 0.00 0.00 0.00 12.72 +3.60 63 0 57 0
30MAR27 107.50 C 0.00 0.00 0.00 12.07 +3.48 63 0 0 0
30MAR27 110.00 C 12.60 12.60 12.60 11.45 +3.35 63 2 17 0
29JUN27 50.00 C 0.00 0.00 0.00 39.91 +6.55 60 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 38.15 +6.50 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 36.45 +6.40 60 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.75 +6.16 59 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 33.25 +6.43 59 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 31.63 +6.14 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 30.30 +6.08 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 28.71 +5.68 58 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 27.45 +5.51 59 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 26.51 +5.60 60 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 25.44 +5.46 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.25 +4.87 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.06 +4.81 60 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 22.38 +4.77 61 0 2 0
29JUN27 85.00 C 22.00 22.00 22.00 21.15 +4.26 60 1 11 +1
29JUN27 87.50 C 0.00 0.00 0.00 20.54 +4.41 61 0 1 0
29JUN27 90.00 C 17.58 17.58 17.58 19.76 +4.43 61 2 9 0
29JUN27 92.50 C 0.00 0.00 0.00 19.01 +4.44 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.28 +4.43 62 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 17.53 +4.36 62 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 16.76 +4.24 62 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 16.03 +4.12 62 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 15.34 +4.01 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 14.67 +3.89 62 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 14.04 +3.78 62 0 283 0
TOTAL CALL 8,429 60,635 +2,481
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 193 0 5 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 174 0 30 0
26JUN26 62.50 P 0.02 0.02 0.02 0.01 0.00 155 2 16 -2
26JUN26 65.00 P 0.11 0.11 0.02 0.01 -0.02 137 2 122 0
26JUN26 67.50 P 0.03 0.04 0.03 0.01 -0.10 119 3 181 +2
26JUN26 70.00 P 0.14 0.16 0.05 0.01 -0.29 102 68 214 -3
26JUN26 72.50 P 0.33 0.40 0.08 0.04 -0.65 101 129 126 -31
26JUN26 75.00 P 0.66 0.90 0.16 0.12 -1.27 100 122 698 +39
26JUN26 77.50 P 1.30 1.30 0.29 0.31 -2.15 98 117 145 +7
26JUN26 80.00 P 2.45 3.04 0.65 0.71 -3.22 98 186 415 +29
26JUN26 82.50 P 3.43 3.43 1.25 1.43 -4.33 97 311 155 +130
26JUN26 85.00 P 4.29 4.29 2.50 2.59 -5.27 99 69 35 +33
26JUN26 87.50 P 5.69 5.69 3.72 4.19 -5.98 103 6 3 +3
26JUN26 90.00 P 0.00 0.00 0.00 6.13 -6.41 108 0 0 0
26JUN26 92.50 P 8.80 8.80 8.80 8.30 -6.68 115 1 1 +1
26JUN26 95.00 P 10.65 10.65 10.65 10.65 -6.77 126 1 1 +1
26JUN26 97.50 P 0.00 0.00 0.00 12.95 -6.94 127 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 15.22 -7.14 98 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 17.77 -7.08 129 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 308 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 299 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 290 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 281 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 273 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 265 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 257 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 249 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 241 0 160 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 234 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 227 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 220 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 213 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 207 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 200 0 99 0
29JUN26 45.00 P 0.01 0.01 0.01 0.01 0.00 193 12 81 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 187 0 84 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 181 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 175 0 161 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 169 0 352 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 163 0 1,223 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 149 0 664 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 135 0 2,308 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 122 0 792 0
29JUN26 60.00 P 0.03 0.04 0.03 0.01 0.00 110 25 988 -14
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.02 98 0 764 0
29JUN26 65.00 P 0.09 0.09 0.06 0.01 -0.08 87 26 636 -23
29JUN26 67.50 P 0.12 0.12 0.06 0.02 -0.21 81 14 1,467 -3
29JUN26 70.00 P 0.26 0.32 0.09 0.05 -0.46 79 52 1,952 -13
29JUN26 72.50 P 0.50 0.50 0.18 0.14 -0.86 79 87 1,116 -14
29JUN26 75.00 P 0.90 1.20 0.28 0.31 -1.41 78 147 2,758 +25
29JUN26 77.50 P 1.85 1.85 0.54 0.63 -2.28 78 116 521 +17
29JUN26 80.00 P 2.70 2.70 1.00 1.18 -3.19 77 80 2,107 -4
29JUN26 82.50 P 3.00 3.16 1.85 2.00 -4.12 77 110 303 +23
29JUN26 85.00 P 4.37 4.42 2.85 3.23 -4.92 79 70 754 +17
29JUN26 87.50 P 4.70 4.74 4.40 4.81 -5.56 82 6 161 +2
29JUN26 90.00 P 7.54 8.42 6.15 6.45 -6.29 79 8 192 +5
29JUN26 92.50 P 0.00 0.00 0.00 8.44 -6.54 78 0 144 0
29JUN26 95.00 P 0.00 0.00 0.00 10.65 -6.77 81 0 36 0
29JUN26 97.50 P 0.00 0.00 0.00 13.30 -6.59 101 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 15.76 -6.67 111 0 4 0
29JUN26 102.50 P 0.00 0.00 0.00 17.97 -6.88 104 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.82 -6.44 137 0 4 0
29JUN26 107.50 P 0.00 0.00 0.00 22.76 -6.91 99 0 3 0
29JUN26 110.00 P 0.00 0.00 0.00 25.34 -7.01 119 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.70 -6.97 0 0 9 0
29JUN26 115.00 P 0.00 0.00 0.00 30.28 -6.87 126 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 32.70 -6.95 0 0 1 0
29JUN26 120.00 P 0.00 0.00 0.00 35.20 -6.95 0 0 16 0
29JUN26 122.50 P 0.00 0.00 0.00 37.73 -6.92 134 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.20 -7.01 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 42.70 -7.07 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.26 -7.01 162 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 47.76 -6.89 168 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 50.20 -6.95 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 52.77 -6.88 183 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 55.24 -6.91 179 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
03JUL26 57.50 P 0.02 0.02 0.02 0.01 -0.02 91 3 19 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.05 82 0 5 0
03JUL26 62.50 P 0.00 0.00 0.00 0.03 -0.11 83 0 0 0
03JUL26 65.00 P 0.14 0.15 0.10 0.06 -0.24 80 8 13 +5
03JUL26 67.50 P 0.28 0.28 0.17 0.13 -0.44 80 13 60 +3
03JUL26 70.00 P 0.63 0.63 0.44 0.26 -0.74 79 20 43 -12
03JUL26 72.50 P 1.02 1.11 0.47 0.49 -1.19 79 20 17 +5
03JUL26 75.00 P 2.00 2.00 0.75 0.84 -1.76 79 16 51 +6
03JUL26 77.50 P 2.70 2.70 1.22 1.38 -2.41 79 87 65 +62
03JUL26 80.00 P 3.88 3.88 1.98 2.10 -3.13 78 142 105 +103
03JUL26 82.50 P 4.18 4.18 2.96 3.04 -3.89 78 13 9 +3
03JUL26 85.00 P 5.34 5.34 4.09 4.34 -4.49 80 7 4 +1
03JUL26 87.50 P 0.00 0.00 0.00 5.86 -5.05 81 0 1 0
03JUL26 90.00 P 9.88 9.88 8.38 7.67 -5.46 84 5 8 +5
03JUL26 92.50 P 0.00 0.00 0.00 9.57 -5.89 86 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 11.30 -6.49 80 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 13.44 -6.79 80 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 15.97 -6.49 91 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 18.16 -6.87 88 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 11 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 31 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.02 74 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.03 72 0 54 0
30JUL26 46.00 P 0.07 0.08 0.07 0.02 -0.04 75 4 36 +3
30JUL26 47.00 P 0.00 0.00 0.00 0.03 -0.04 75 0 240 0
30JUL26 48.00 P 0.00 0.00 0.00 0.04 -0.06 76 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.06 -0.06 77 0 153 0
30JUL26 50.00 P 0.00 0.00 0.00 0.07 -0.08 76 0 213 0
30JUL26 52.50 P 0.00 0.00 0.00 0.12 -0.15 75 0 1,455 0
30JUL26 55.00 P 0.33 0.33 0.29 0.21 -0.21 75 6 202 +2
30JUL26 57.50 P 0.48 0.48 0.39 0.34 -0.32 75 4 130 -3
30JUL26 60.00 P 0.79 0.79 0.48 0.51 -0.47 74 13 430 +3
30JUL26 62.50 P 1.00 1.00 0.75 0.76 -0.65 74 11 384 +2
30JUL26 65.00 P 1.45 1.45 0.94 1.09 -0.85 74 38 294 +4
30JUL26 67.50 P 1.53 1.65 1.35 1.51 -1.10 74 55 425 +8
30JUL26 70.00 P 2.74 2.74 1.70 2.03 -1.40 74 862 1,049 +628
30JUL26 72.50 P 3.78 3.78 2.50 2.69 -1.70 74 40 216 +15
30JUL26 75.00 P 4.55 4.55 3.24 3.45 -2.14 74 60 454 +6
30JUL26 77.50 P 5.85 5.85 4.00 4.32 -2.61 73 65 491 -18
30JUL26 80.00 P 7.00 7.00 5.10 5.38 -3.06 74 92 284 +69
30JUL26 82.50 P 7.26 7.31 6.50 6.57 -3.56 74 9 194 0
30JUL26 85.00 P 9.20 9.20 7.50 7.95 -3.87 75 41 214 +36
30JUL26 87.50 P 9.72 9.72 9.72 9.57 -4.09 76 15 112 +8
30JUL26 90.00 P 11.50 12.50 11.50 11.25 -4.32 78 2 126 0
30JUL26 92.50 P 0.00 0.00 0.00 12.97 -4.63 78 0 55 0
30JUL26 95.00 P 0.00 0.00 0.00 14.81 -4.90 79 0 382 0
30JUL26 97.50 P 0.00 0.00 0.00 16.68 -5.20 80 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 18.70 -5.43 81 840 1,001 +504
30JUL26 102.50 P 0.00 0.00 0.00 20.74 -5.68 82 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.91 -5.87 83 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 25.07 -6.06 84 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.37 -6.10 86 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 71 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 -0.02 74 0 19 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 -0.02 75 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.04 -0.02 75 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.05 -0.03 75 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.06 -0.04 74 0 2 0
28AUG26 42.00 P 0.00 0.00 0.00 0.08 -0.04 75 0 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.10 -0.05 74 0 91 0
28AUG26 44.00 P 0.00 0.00 0.00 0.12 -0.07 74 0 25 0
28AUG26 45.00 P 0.00 0.00 0.00 0.15 -0.08 74 0 9 0
28AUG26 46.00 P 0.00 0.00 0.00 0.18 -0.10 74 0 37 0
28AUG26 47.00 P 0.00 0.00 0.00 0.22 -0.12 74 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.26 -0.14 74 0 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.31 -0.15 74 0 2 0
28AUG26 50.00 P 0.00 0.00 0.00 0.37 -0.17 74 0 152 0
28AUG26 52.50 P 0.00 0.00 0.00 0.52 -0.28 73 0 114 0
28AUG26 55.00 P 0.00 0.00 0.00 0.74 -0.38 73 1 83 -1
28AUG26 57.50 P 1.29 1.29 1.29 1.04 -0.49 73 1 119 +1
28AUG26 60.00 P 1.48 1.50 1.25 1.41 -0.65 73 25 2,181 +3
28AUG26 62.50 P 2.25 2.25 1.63 1.84 -0.83 73 3 113 0
28AUG26 65.00 P 0.00 0.00 0.00 2.38 -0.98 73 800 925 +631
28AUG26 67.50 P 2.87 2.87 2.87 3.01 -1.22 73 6 137 +5
28AUG26 70.00 P 3.80 3.97 3.40 3.71 -1.50 72 10 201 -9
28AUG26 72.50 P 0.00 0.00 0.00 4.56 -1.78 72 0 241 0
28AUG26 75.00 P 5.17 5.22 5.17 5.44 -2.19 72 26 196 -5
28AUG26 77.50 P 0.00 0.00 0.00 6.50 -2.46 72 0 169 0
28AUG26 80.00 P 8.44 8.44 8.44 7.60 -3.05 72 4 42 -4
28AUG26 82.50 P 9.06 9.09 9.06 9.09 -3.10 73 300 315 +260
28AUG26 85.00 P 11.27 11.27 10.50 10.44 -3.46 74 16 231 +15
28AUG26 87.50 P 0.00 0.00 0.00 11.95 -3.67 74 0 99 0
28AUG26 90.00 P 0.00 0.00 0.00 13.60 -3.89 75 0 15 0
28AUG26 92.50 P 15.40 15.40 15.40 15.33 -4.06 76 1 61 +1
28AUG26 95.00 P 0.00 0.00 0.00 17.15 -4.25 77 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 19.04 -4.41 78 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 20.94 -4.62 78 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 22.86 -4.89 79 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 24.91 -5.03 79 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.97 -5.26 80 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 29.10 -5.44 81 0 0 0
29SEP26 35.00 P 0.09 0.09 0.09 0.05 -0.02 71 17 82 +17
29SEP26 36.00 P 0.00 0.00 0.00 0.06 -0.03 71 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.07 -0.05 70 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.09 -0.05 70 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.11 -0.07 70 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.14 -0.08 70 0 104 0
29SEP26 41.00 P 0.00 0.00 0.00 0.17 -0.09 70 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.21 -0.11 70 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.25 -0.13 70 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.29 -0.16 70 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.35 -0.17 70 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.41 -0.18 70 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.47 -0.22 70 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.55 -0.23 70 0 39 0
29SEP26 49.00 P 0.00 0.00 0.00 0.62 -0.28 70 0 120 0
29SEP26 50.00 P 0.00 0.00 0.00 0.69 -0.33 69 0 2,731 0
29SEP26 52.50 P 0.00 0.00 0.00 0.96 -0.44 69 0 1,029 0
29SEP26 55.00 P 1.52 1.52 1.25 1.27 -0.57 69 11 894 0
29SEP26 57.50 P 1.98 1.98 1.59 1.69 -0.70 69 14 474 -4
29SEP26 60.00 P 2.15 2.15 2.00 2.17 -0.85 69 9 854 +1
29SEP26 62.50 P 2.98 2.98 2.50 2.72 -1.01 69 5 799 -3
29SEP26 65.00 P 3.30 3.30 3.30 3.37 -1.21 69 1 1,144 -1
29SEP26 67.50 P 0.00 0.00 0.00 4.08 -1.41 69 0 393 0
29SEP26 70.00 P 5.17 5.30 4.67 4.92 -1.67 69 126 343 +11
29SEP26 72.50 P 5.55 5.55 5.54 5.81 -1.98 68 3 272 +1
29SEP26 75.00 P 6.95 7.22 6.95 6.82 -2.33 68 101 598 +100
29SEP26 77.50 P 0.00 0.00 0.00 7.93 -2.63 68 0 321 0
29SEP26 80.00 P 9.36 9.36 9.36 9.21 -2.92 69 1 307 +1
29SEP26 82.50 P 0.00 0.00 0.00 10.57 -3.21 69 0 166 0
29SEP26 85.00 P 12.25 12.25 12.20 12.02 -3.35 70 2 90 +1
29SEP26 87.50 P 14.22 14.22 14.22 13.57 -3.61 70 15 72 +1
29SEP26 90.00 P 0.00 0.00 0.00 15.21 -3.76 71 0 31 0
29SEP26 92.50 P 0.00 0.00 0.00 16.92 -3.96 72 0 31 0
29SEP26 95.00 P 0.00 0.00 0.00 18.69 -4.11 72 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 20.56 -4.23 73 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.44 -4.42 74 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 24.36 -4.57 74 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.28 -4.81 74 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.33 -4.96 75 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 30.40 -5.10 76 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 32.48 -5.29 76 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.64 -5.44 77 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.84 -5.56 78 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.05 -5.70 78 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 41.29 -5.81 79 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.60 -5.78 80 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.91 -5.98 81 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.23 -5.94 82 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.28 -0.08 65 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.32 -0.11 65 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.38 -0.12 65 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.45 -0.14 65 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.52 -0.16 65 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.59 -0.15 65 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 0.69 -0.15 65 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.74 -0.22 64 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.84 -0.25 65 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.93 -0.29 64 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.07 -0.28 65 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.20 -0.33 64 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.33 -0.37 64 0 9 0
30DEC26 48.00 P 1.30 1.30 1.30 1.46 -0.42 64 1 110 -1
30DEC26 49.00 P 0.00 0.00 0.00 1.63 -0.43 64 0 13 0
30DEC26 50.00 P 0.00 0.00 0.00 1.81 -0.47 64 0 407 0
30DEC26 52.50 P 0.00 0.00 0.00 2.25 -0.61 64 1 213 -1
30DEC26 55.00 P 0.00 0.00 0.00 2.81 -0.70 64 0 192 0
30DEC26 57.50 P 0.00 0.00 0.00 3.39 -0.85 64 0 165 0
30DEC26 60.00 P 0.00 0.00 0.00 4.10 -0.95 64 0 346 0
30DEC26 62.50 P 0.00 0.00 0.00 4.84 -1.12 64 0 92 0
30DEC26 65.00 P 5.69 5.69 5.24 5.67 -1.23 64 9 1,147 +8
30DEC26 67.50 P 7.00 7.00 6.20 6.59 -1.41 64 11 225 +9
30DEC26 70.00 P 7.32 7.32 7.01 7.51 -1.60 64 20 740 -8
30DEC26 72.50 P 8.61 8.61 8.61 8.61 -1.86 64 1 866 0
30DEC26 75.00 P 9.80 9.80 9.35 9.72 -2.05 63 6 200 +5
30DEC26 77.50 P 0.00 0.00 0.00 10.86 -2.44 63 0 154 0
30DEC26 80.00 P 12.64 12.64 12.64 12.20 -2.65 63 18 96 +18
30DEC26 82.50 P 14.20 14.20 14.20 13.63 -2.84 64 6 157 0
30DEC26 85.00 P 0.00 0.00 0.00 15.18 -3.02 65 0 117 0
30DEC26 87.50 P 0.00 0.00 0.00 16.77 -3.33 65 0 86 0
30DEC26 90.00 P 0.00 0.00 0.00 18.41 -3.34 65 0 52 0
30DEC26 92.50 P 0.00 0.00 0.00 20.12 -3.51 66 0 4 0
30DEC26 95.00 P 21.75 21.75 21.75 21.88 -3.74 66 15 16 +13
30DEC26 97.50 P 0.00 0.00 0.00 23.47 -4.09 66 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 25.30 -4.20 66 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 27.32 -4.14 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.34 -4.21 68 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 31.38 -4.27 69 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.27 -4.48 68 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.36 -4.51 69 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.45 -4.64 70 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.55 -4.76 70 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.66 -4.88 70 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.77 -5.01 71 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.95 -5.13 71 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.11 -5.30 72 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.34 -5.41 72 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.58 -0.14 62 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 0.67 -0.13 62 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.78 -0.11 62 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.86 -0.14 62 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.95 -0.19 62 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.04 -0.23 61 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.18 -0.23 61 0 53 0
30MAR27 42.00 P 0.00 0.00 0.00 1.31 -0.27 61 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.45 -0.31 61 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 1.59 -0.35 61 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 1.77 -0.35 61 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 1.95 -0.37 61 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.14 -0.42 61 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 2.32 -0.47 61 0 13 0
30MAR27 49.00 P 0.00 0.00 0.00 2.51 -0.52 61 0 9 0
30MAR27 50.00 P 0.00 0.00 0.00 2.74 -0.53 61 0 458 0
30MAR27 52.50 P 0.00 0.00 0.00 3.34 -0.63 61 1 443 +1
30MAR27 55.00 P 0.00 0.00 0.00 3.96 -0.77 61 0 657 0
30MAR27 57.50 P 4.37 4.37 4.37 4.72 -0.83 61 20 646 +20
30MAR27 60.00 P 0.00 0.00 0.00 5.49 -1.00 61 0 652 0
30MAR27 62.50 P 0.00 0.00 0.00 6.36 -1.07 61 0 19 0
30MAR27 65.00 P 0.00 0.00 0.00 7.30 -1.22 61 0 72 0
30MAR27 67.50 P 0.00 0.00 0.00 8.25 -1.39 61 0 55 0
30MAR27 70.00 P 0.00 0.00 0.00 9.33 -1.55 61 0 97 0
30MAR27 72.50 P 0.00 0.00 0.00 10.47 -1.77 61 0 562 0
30MAR27 75.00 P 0.00 0.00 0.00 11.60 -2.08 60 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 12.86 -2.34 60 0 651 0
30MAR27 80.00 P 0.00 0.00 0.00 14.25 -2.52 60 0 79 0
30MAR27 82.50 P 16.13 16.13 16.13 15.72 -2.71 61 8 38 +8
30MAR27 85.00 P 0.00 0.00 0.00 17.30 -2.85 62 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 18.90 -3.01 62 0 68 0
30MAR27 90.00 P 22.00 22.00 20.00 20.54 -3.35 62 8 45 +4
30MAR27 92.50 P 0.00 0.00 0.00 22.28 -3.40 63 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.04 -3.44 63 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 25.64 -3.72 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.45 -3.87 63 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 29.33 -3.95 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.23 -4.02 64 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.27 -3.99 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.46 -3.91 65 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.73 -0.54 60 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 4.40 -0.64 60 0 7 0
29JUN27 55.00 P 0.00 0.00 0.00 5.18 -0.68 60 0 8 0
29JUN27 57.50 P 0.00 0.00 0.00 5.97 -0.85 60 0 73 0
29JUN27 60.00 P 0.00 0.00 0.00 6.86 -0.92 60 0 23 0
29JUN27 62.50 P 0.00 0.00 0.00 7.82 -1.01 59 0 23 0
29JUN27 65.00 P 0.00 0.00 0.00 8.79 -1.18 59 0 27 0
29JUN27 67.50 P 0.00 0.00 0.00 10.30 -0.82 61 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.01 -1.44 59 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 12.16 -1.68 59 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 13.33 -1.98 59 0 35 0
29JUN27 77.50 P 0.00 0.00 0.00 14.68 -2.18 59 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 16.06 -2.42 59 0 58 0
29JUN27 82.50 P 0.00 0.00 0.00 17.57 -2.57 59 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 19.17 -2.69 60 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 20.75 -2.87 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.46 -2.97 60 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 24.17 -3.27 61 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 25.93 -3.32 61 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 27.73 -3.33 62 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.36 -3.61 61 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.21 -3.73 61 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 33.12 -3.79 62 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.06 -3.84 62 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.00 -3.89 63 0 0 0
TOTAL PUT 5,884 62,197 +2,773
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$ 75.90
26JUN26 55.00 C 0.00 0.00 0.00 21.31 - 289 0 0 -
26JUN26 57.50 C 0.00 0.00 0.00 18.95 -0.21 276 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 16.35 -0.56 230 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 13.81 -0.53 193 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 10.92 -0.88 85 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 8.72 -0.33 123 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 6.13 -0.61 85 0 0 0
26JUN26 72.50 C 5.15 5.28 4.52 3.98 -0.69 81 60 39 +33
26JUN26 75.00 C 1.77 2.80 1.77 2.38 -0.69 84 55 15 0
26JUN26 77.50 C 0.94 2.29 0.94 1.28 -0.66 87 264 193 +192
26JUN26 80.00 C 0.76 2.00 0.76 0.58 -0.53 86 132 311 +72
26JUN26 82.50 C 0.28 0.82 0.28 0.23 -0.35 86 74 538 +14
26JUN26 85.00 C 0.26 0.74 0.26 0.08 -0.19 86 151 390 +50
26JUN26 87.50 C 0.28 0.51 0.28 0.03 -0.09 89 320 448 +250
26JUN26 90.00 C 0.22 0.32 0.17 0.01 -0.04 90 182 251 +62
26JUN26 92.50 C 0.22 0.22 0.22 0.01 -0.01 103 30 37 +30
26JUN26 95.00 C 0.14 0.16 0.14 0.01 0.00 115 79 79 +79
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 34.45 -0.05 323 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 33.45 +0.03 312 0 50 0
29JUN26 44.00 C 0.00 0.00 0.00 32.49 -0.25 306 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 31.30 -0.12 271 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 30.35 -0.07 268 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 29.46 -0.05 271 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 28.41 -0.01 256 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 27.50 -0.37 256 0 2 0
29JUN26 50.00 C 0.00 0.00 0.00 26.37 -0.15 232 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 23.97 -0.16 219 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.52 -0.28 201 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 18.95 -0.21 173 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.40 -0.51 148 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 13.83 -0.51 123 0 25 0
29JUN26 65.00 C 0.00 0.00 0.00 11.29 -0.56 100 0 22 0
29JUN26 67.50 C 0.00 0.00 0.00 8.81 -0.34 83 0 27 0
29JUN26 70.00 C 5.12 5.70 5.12 6.30 -0.65 63 15 349 +10
29JUN26 72.50 C 3.38 5.31 3.38 4.29 -0.72 62 49 58 -28
29JUN26 75.00 C 2.73 4.47 2.70 2.79 -0.56 65 252 2,823 0
29JUN26 77.50 C 1.12 2.90 1.12 1.61 -0.53 64 138 399 -56
29JUN26 80.00 C 0.85 2.00 0.79 0.84 -0.49 64 398 1,291 +168
29JUN26 82.50 C 0.48 1.18 0.48 0.40 -0.34 63 173 1,583 +16
29JUN26 85.00 C 0.32 0.85 0.32 0.17 -0.22 63 277 1,416 +152
29JUN26 87.50 C 0.20 0.55 0.20 0.07 -0.12 64 145 759 +102
29JUN26 90.00 C 0.19 0.43 0.19 0.03 -0.06 65 120 1,219 +23
29JUN26 92.50 C 0.20 0.29 0.19 0.01 -0.03 65 178 479 +107
29JUN26 95.00 C 0.20 0.22 0.15 0.01 -0.01 73 234 490 +200
29JUN26 97.50 C 0.07 0.07 0.07 0.01 0.00 80 29 326 0
29JUN26 100.00 C 0.02 0.05 0.02 0.01 0.00 87 54 807 -45
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 94 0 315 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 101 0 377 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 107 0 99 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 114 0 285 0
29JUN26 112.50 C 0.01 0.01 0.01 0.01 0.00 120 8 236 0
03JUL26 55.00 C 0.00 0.00 0.00 21.52 - 149 0 0 -
03JUL26 57.50 C 0.00 0.00 0.00 18.95 -0.22 128 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 16.40 -0.58 109 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 13.83 -0.64 90 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 11.29 -0.75 74 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 8.90 -0.56 65 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 6.85 -0.56 65 0 0 0
03JUL26 72.50 C 6.20 6.20 6.20 5.00 -0.44 63 4 4 +4
03JUL26 75.00 C 3.75 3.75 3.61 3.62 -0.37 66 38 30 +15
03JUL26 77.50 C 2.33 3.17 2.33 2.50 -0.31 66 68 22 +7
03JUL26 80.00 C 1.45 1.78 1.27 1.61 -0.39 66 27 68 +6
03JUL26 82.50 C 1.14 1.70 1.01 0.99 -0.31 66 50 112 +43
03JUL26 85.00 C 0.62 1.38 0.62 0.59 -0.22 66 40 76 +2
03JUL26 87.50 C 0.97 0.98 0.97 0.33 -0.16 65 6 48 +3
03JUL26 90.00 C 0.60 0.73 0.60 0.18 -0.10 65 31 32 +30
03JUL26 92.50 C 0.36 0.53 0.36 0.10 -0.06 66 58 54 +30
03JUL26 95.00 C 0.39 0.40 0.30 0.05 -0.04 66 29 63 +4
03JUL26 97.50 C 0.00 0.00 0.00 0.03 -0.02 68 0 15 0
03JUL26 100.00 C 0.00 0.00 0.00 0.02 -0.01 70 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 34.61 -0.08 123 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 33.45 -0.40 111 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 32.60 -0.14 114 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 31.63 -0.09 112 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 30.67 -0.13 109 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 29.63 -0.25 104 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 28.89 +0.02 109 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 27.50 -0.38 91 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.37 -0.59 81 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.27 -0.25 88 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.83 -0.09 80 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.06 -0.47 64 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.78 -0.39 62 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 14.45 -0.37 57 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.30 -0.25 55 0 16 0
30JUL26 67.50 C 0.00 0.00 0.00 10.40 -0.55 55 0 372 0
30JUL26 70.00 C 0.00 0.00 0.00 8.68 -0.44 55 0 216 0
30JUL26 72.50 C 0.00 0.00 0.00 7.13 -0.42 55 0 398 0
30JUL26 75.00 C 5.77 6.40 5.30 5.79 -0.41 55 119 453 +51
30JUL26 77.50 C 4.90 6.20 4.90 4.77 -0.31 56 215 300 -44
30JUL26 80.00 C 3.85 5.00 3.50 3.80 -0.35 56 120 392 +36
30JUL26 82.50 C 2.63 4.57 2.61 2.97 -0.39 56 64 312 -25
30JUL26 85.00 C 2.44 3.50 2.31 2.30 -0.34 56 20 359 +4
30JUL26 87.50 C 1.74 3.01 1.74 1.75 -0.31 56 19 242 +1
30JUL26 90.00 C 1.58 2.60 1.58 1.33 -0.25 56 2 465 +2
30JUL26 92.50 C 1.15 1.49 1.15 0.99 -0.22 56 20 192 +4
30JUL26 95.00 C 1.08 1.70 1.08 0.74 -0.17 56 4 322 0
30JUL26 97.50 C 0.00 0.00 0.00 0.54 -0.15 55 0 194 0
30JUL26 100.00 C 0.76 1.27 0.76 0.39 -0.12 55 16 108 0
30JUL26 102.50 C 0.00 0.00 0.00 0.28 -0.10 55 0 74 0
30JUL26 105.00 C 0.00 0.00 0.00 0.20 -0.08 55 0 239 0
30JUL26 107.50 C 0.72 0.72 0.72 0.15 -0.05 56 5 226 +5
28AUG26 46.00 C 0.00 0.00 0.00 30.67 -0.20 78 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 29.65 -0.23 75 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 28.89 +0.01 79 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 27.71 -0.41 71 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.76 -0.63 69 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.74 -0.07 73 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.36 -0.18 68 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.85 -0.04 60 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.84 -0.24 61 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 15.42 -0.60 54 0 46 0
28AUG26 65.00 C 0.00 0.00 0.00 14.08 -0.09 60 0 141 0
28AUG26 67.50 C 0.00 0.00 0.00 12.28 -0.18 58 0 86 0
28AUG26 70.00 C 0.00 0.00 0.00 10.42 -0.47 56 0 178 0
28AUG26 72.50 C 8.48 9.11 8.29 8.88 -0.53 54 60 237 +60
28AUG26 75.00 C 6.94 9.74 6.94 7.67 -0.39 55 177 443 +140
28AUG26 77.50 C 6.67 8.50 6.25 6.63 -0.35 56 120 606 +69
28AUG26 80.00 C 6.57 7.22 6.45 5.73 -0.32 56 49 512 +37
28AUG26 82.50 C 5.73 5.73 5.73 4.88 -0.36 57 15 463 +15
28AUG26 85.00 C 0.00 0.00 0.00 4.10 -0.33 56 0 363 0
28AUG26 87.50 C 3.52 4.97 3.52 3.43 -0.30 56 36 393 -15
28AUG26 90.00 C 3.00 3.00 3.00 2.86 -0.27 56 10 421 -10
28AUG26 92.50 C 2.83 2.83 2.83 2.37 -0.24 56 15 255 +15
28AUG26 95.00 C 0.00 0.00 0.00 1.96 -0.21 56 0 324 0
28AUG26 97.50 C 0.00 0.00 0.00 1.61 -0.19 56 0 259 0
28AUG26 100.00 C 2.28 2.28 2.28 1.32 -0.17 56 4 97 0
28AUG26 102.50 C 0.00 0.00 0.00 1.08 -0.15 56 0 33 0
28AUG26 105.00 C 0.00 0.00 0.00 0.88 -0.13 56 0 214 0
28AUG26 107.50 C 0.00 0.00 0.00 0.71 -0.11 56 0 288 0
29SEP26 42.00 C 0.00 0.00 0.00 34.83 -0.23 76 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.85 -0.37 74 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.91 -0.23 73 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 31.98 -0.22 72 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 30.97 -0.34 69 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.06 -0.05 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.36 +0.29 71 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.34 -0.14 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.08 -0.31 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.22 +0.07 65 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 22.67 -0.16 58 0 140 0
29SEP26 57.50 C 0.00 0.00 0.00 20.29 -0.36 54 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 18.62 +0.02 57 0 182 0
29SEP26 62.50 C 0.00 0.00 0.00 16.84 +0.20 57 0 25 0
29SEP26 65.00 C 0.00 0.00 0.00 14.67 -0.67 53 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 13.10 -0.36 53 0 880 0
29SEP26 70.00 C 0.00 0.00 0.00 11.62 -0.20 53 0 316 0
29SEP26 72.50 C 0.00 0.00 0.00 10.15 -0.50 52 0 188 0
29SEP26 75.00 C 0.00 0.00 0.00 8.98 -0.36 53 0 190 0
29SEP26 77.50 C 8.88 9.28 8.88 7.95 -0.34 53 55 202 -5
29SEP26 80.00 C 7.90 8.30 7.90 7.04 -0.26 54 27 559 +6
29SEP26 82.50 C 5.97 7.04 5.97 6.20 -0.32 54 45 428 0
29SEP26 85.00 C 5.92 6.72 5.92 5.38 -0.34 54 25 303 0
29SEP26 87.50 C 5.60 6.02 5.60 4.66 -0.31 54 35 601 -17
29SEP26 90.00 C 3.97 3.97 3.97 4.02 -0.28 54 7 703 0
29SEP26 92.50 C 3.80 3.80 3.80 3.46 -0.26 54 15 436 +15
29SEP26 95.00 C 0.00 0.00 0.00 2.97 -0.24 54 0 696 0
29SEP26 97.50 C 0.00 0.00 0.00 2.55 -0.21 54 0 142 0
29SEP26 100.00 C 0.00 0.00 0.00 2.18 -0.19 54 0 330 0
29SEP26 102.50 C 0.00 0.00 0.00 1.86 -0.18 54 0 80 0
29SEP26 105.00 C 0.00 0.00 0.00 1.58 -0.16 54 0 138 0
29SEP26 107.50 C 0.00 0.00 0.00 1.31 -0.18 53 0 94 0
29SEP26 110.00 C 0.00 0.00 0.00 1.11 -0.16 53 0 185 0
29SEP26 112.50 C 0.00 0.00 0.00 0.94 -0.14 53 0 328 0
30DEC26 42.00 C 0.00 0.00 0.00 35.72 -0.05 65 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 34.79 -0.04 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.83 +0.02 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.05 -0.01 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 32.26 +0.31 63 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 31.25 +0.12 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.95 -0.48 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.08 -0.42 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.22 -0.40 54 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 26.13 -0.36 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.46 +0.04 55 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 22.55 +0.13 54 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 20.63 -0.40 52 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 18.99 -0.25 52 0 33 0
30DEC26 65.00 C 0.00 0.00 0.00 17.12 -0.71 50 0 65 0
30DEC26 67.50 C 0.00 0.00 0.00 16.13 -0.26 53 0 167 0
30DEC26 70.00 C 0.00 0.00 0.00 14.29 -0.32 50 0 82 0
30DEC26 72.50 C 0.00 0.00 0.00 13.04 -0.46 50 0 85 0
30DEC26 75.00 C 11.29 11.29 11.29 12.13 -0.48 51 9 287 +2
30DEC26 77.50 C 10.52 10.52 10.52 10.89 -0.38 51 9 79 +9
30DEC26 80.00 C 10.78 10.78 10.78 10.09 -0.23 52 2 586 0
30DEC26 82.50 C 0.00 0.00 0.00 9.15 -0.31 51 0 93 0
30DEC26 85.00 C 0.00 0.00 0.00 8.28 -0.32 51 0 77 0
30DEC26 87.50 C 0.00 0.00 0.00 7.50 -0.30 51 0 105 0
30DEC26 90.00 C 0.00 0.00 0.00 6.77 +0.03 51 0 614 0
30DEC26 92.50 C 0.00 0.00 0.00 6.12 -0.04 51 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 5.52 -0.25 51 0 86 0
30DEC26 97.50 C 0.00 0.00 0.00 4.98 -0.23 51 0 220 0
30DEC26 100.00 C 0.00 0.00 0.00 4.48 -0.23 51 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 4.04 -0.21 51 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 3.63 -0.20 51 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 3.27 -0.08 51 0 354 0
30MAR27 42.00 C 0.00 0.00 0.00 36.35 -0.10 58 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 35.70 +0.13 59 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 34.83 +0.13 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.98 +0.14 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.12 -0.03 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.27 +0.05 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.42 +0.02 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.67 +0.01 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.87 +0.21 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.97 +0.14 54 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 26.06 +0.11 53 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 24.21 -0.38 52 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 22.50 -0.40 51 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 20.81 -0.61 50 0 424 0
30MAR27 65.00 C 0.00 0.00 0.00 19.50 -0.26 51 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 18.10 -0.19 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.61 -0.38 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.77 -0.03 51 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 14.53 -0.45 51 0 18 0
30MAR27 77.50 C 0.00 0.00 0.00 13.26 -0.40 50 0 48 0
30MAR27 80.00 C 0.00 0.00 0.00 12.34 -0.37 50 0 67 0
30MAR27 82.50 C 0.00 0.00 0.00 11.69 -0.23 51 0 64 0
30MAR27 85.00 C 0.00 0.00 0.00 10.70 -0.33 51 0 53 0
30MAR27 87.50 C 0.00 0.00 0.00 10.00 -0.21 51 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 9.25 +0.25 51 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 8.55 -0.18 51 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 7.90 -0.17 51 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 7.30 -0.15 51 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 6.74 -0.15 51 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 6.22 -0.14 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 5.75 -0.12 51 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 5.31 -0.12 50 0 167 0
29JUN27 49.00 C 0.00 0.00 0.00 31.25 -0.21 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.41 -0.25 51 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.10 +0.28 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.35 +0.33 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.69 +0.20 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.61 -0.04 50 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 22.61 +0.07 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.23 +0.14 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.43 -0.40 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.53 -0.01 51 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.40 -0.01 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.66 -0.86 48 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.04 -0.59 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.17 -0.35 50 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 13.32 -0.33 50 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 12.49 -0.36 50 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 11.70 -0.41 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 10.91 -0.42 50 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 10.18 -0.38 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 9.56 -0.37 50 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 8.94 -0.37 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 8.32 -0.38 50 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 7.78 -0.32 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.31 -0.32 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 6.84 -0.32 50 0 46 0
TOTAL CALL 5,087 40,782 +1,930
26JUN26 55.00 P 0.00 0.00 0.00 0.01 - 165 0 0 -
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.04 85 0 0 0
26JUN26 67.50 P 0.08 0.08 0.06 0.06 -0.09 86 47 47 +47
26JUN26 70.00 P 0.18 0.18 0.18 0.21 -0.17 84 39 41 +39
26JUN26 72.50 P 1.28 1.28 0.39 0.63 -0.24 84 102 78 +63
26JUN26 75.00 P 1.50 1.50 0.77 1.50 -0.20 86 47 44 +20
26JUN26 77.50 P 3.35 3.35 2.00 2.92 -0.08 89 132 225 +104
26JUN26 80.00 P 3.89 4.45 2.86 4.79 -0.01 93 68 51 +23
26JUN26 82.50 P 5.66 5.66 5.66 7.02 +0.18 103 15 15 +14
26JUN26 85.00 P 0.00 0.00 0.00 9.44 +0.35 120 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 11.96 +0.53 144 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 14.10 +0.27 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 16.60 +0.49 0 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 19.10 +0.50 0 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 21.60 +0.21 0 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 24.10 +0.50 0 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 26.60 +0.50 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 183 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 176 0 62 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 169 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 163 0 188 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 156 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 150 0 219 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 144 0 103 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 138 0 316 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 132 0 426 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 118 0 695 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,505 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1,119 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4,729 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.02 66 0 2,232 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.04 65 0 3,282 0
29JUN26 67.50 P 0.32 0.36 0.17 0.13 -0.09 63 71 509 +37
29JUN26 70.00 P 0.80 0.82 0.28 0.37 -0.16 63 224 2,407 -103
29JUN26 72.50 P 1.60 1.60 0.47 0.86 -0.18 62 497 2,808 -94
29JUN26 75.00 P 2.30 2.30 1.05 1.74 -0.26 61 174 1,769 -46
29JUN26 77.50 P 3.65 3.65 2.31 3.24 -0.03 66 60 266 +30
29JUN26 80.00 P 5.53 5.85 3.65 5.04 +0.04 68 31 485 -1
29JUN26 82.50 P 5.71 6.80 5.71 7.02 +0.18 66 16 789 -15
29JUN26 85.00 P 8.80 8.80 8.80 9.44 +0.35 77 1 649 0
29JUN26 87.50 P 0.00 0.00 0.00 11.96 +0.53 91 0 68 0
29JUN26 90.00 P 0.00 0.00 0.00 14.11 +0.04 63 0 47 0
29JUN26 92.50 P 0.00 0.00 0.00 16.79 +0.67 103 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 19.10 +0.18 0 0 2 0
29JUN26 97.50 P 0.00 0.00 0.00 21.60 +0.21 0 0 10 0
29JUN26 100.00 P 0.00 0.00 0.00 24.10 +0.43 0 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 26.60 +0.43 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.10 +0.43 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.60 +0.43 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.10 +0.42 0 0 0 0
29JUN26 112.50 P 36.20 36.20 36.20 36.60 +0.42 0 164 200 -164
03JUL26 55.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
03JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.03 -0.01 67 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.08 -0.02 65 0 0 0
03JUL26 65.00 P 0.42 0.42 0.20 0.21 -0.04 65 4 0 0
03JUL26 67.50 P 0.77 0.77 0.43 0.44 -0.08 64 47 54 +24
03JUL26 70.00 P 1.29 1.29 0.81 0.88 -0.10 64 72 42 +27
03JUL26 72.50 P 2.09 2.09 1.06 1.57 -0.09 64 62 61 +46
03JUL26 75.00 P 3.57 3.57 2.71 2.61 -0.02 64 45 30 +11
03JUL26 77.50 P 4.12 4.74 2.64 4.03 +0.04 66 55 49 +43
03JUL26 80.00 P 0.00 0.00 0.00 5.78 +0.13 69 0 6 0
03JUL26 82.50 P 0.00 0.00 0.00 7.51 +0.01 65 0 15 0
03JUL26 85.00 P 0.00 0.00 0.00 9.63 +0.30 65 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 11.96 +0.44 69 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 14.23 +0.16 65 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 16.79 +0.58 78 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 19.12 +0.20 66 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 21.67 +0.28 81 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 24.10 +0.43 0 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 26.61 +0.44 81 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 66 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 61 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 227 0
30JUL26 52.50 P 0.00 0.00 0.00 0.07 -0.01 56 0 101 0
30JUL26 55.00 P 0.00 0.00 0.00 0.14 -0.02 55 0 95 0
30JUL26 57.50 P 0.52 0.52 0.52 0.27 -0.03 56 15 139 +3
30JUL26 60.00 P 0.75 0.75 0.70 0.48 -0.04 55 30 341 -15
30JUL26 62.50 P 0.97 0.97 0.79 0.80 -0.05 55 31 321 +1
30JUL26 65.00 P 1.54 1.54 1.15 1.23 -0.03 55 65 717 +33
30JUL26 67.50 P 2.23 2.23 2.00 1.79 -0.04 55 2 722 0
30JUL26 70.00 P 2.60 2.60 2.24 2.55 -0.01 54 16 306 +14
30JUL26 72.50 P 3.90 4.20 2.75 3.50 -0.02 54 14 529 0
30JUL26 75.00 P 4.93 4.93 4.93 4.74 +0.04 55 1 284 0
30JUL26 77.50 P 0.00 0.00 0.00 6.17 +0.10 56 0 306 0
30JUL26 80.00 P 8.28 8.28 8.28 7.79 +0.11 57 13 186 -13
30JUL26 82.50 P 0.00 0.00 0.00 9.56 +0.20 58 0 122 0
30JUL26 85.00 P 10.40 10.40 9.81 11.47 +0.23 59 46 277 0
30JUL26 87.50 P 0.00 0.00 0.00 13.27 +0.03 57 0 209 0
30JUL26 90.00 P 13.77 13.77 13.77 15.42 +0.12 58 1 108 +1
30JUL26 92.50 P 0.00 0.00 0.00 17.53 +0.46 58 0 36 0
30JUL26 95.00 P 0.00 0.00 0.00 19.30 -0.36 46 0 52 0
30JUL26 97.50 P 0.00 0.00 0.00 21.67 +0.14 45 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 24.32 -0.07 55 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 26.73 -0.17 55 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 29.33 +0.15 63 0 10 0
30JUL26 107.50 P 0.00 0.00 0.00 31.84 +0.56 67 0 10 0
28AUG26 46.00 P 0.00 0.00 0.00 0.08 -0.01 56 0 89 0
28AUG26 47.00 P 0.00 0.00 0.00 0.11 0.00 56 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.14 0.00 56 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.17 -0.01 56 0 16 0
28AUG26 50.00 P 0.00 0.00 0.00 0.22 -0.01 56 0 28 0
28AUG26 52.50 P 0.00 0.00 0.00 0.37 -0.01 56 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 0.59 -0.01 56 0 84 0
28AUG26 57.50 P 1.05 1.05 1.05 0.90 -0.01 56 15 231 +15
28AUG26 60.00 P 1.33 1.33 1.33 1.27 -0.04 55 30 311 0
28AUG26 62.50 P 1.80 1.80 1.80 1.74 -0.03 55 30 557 +30
28AUG26 65.00 P 2.12 2.12 2.12 2.39 +0.01 55 15 557 +15
28AUG26 67.50 P 2.96 2.96 2.96 3.16 +0.02 55 15 543 +15
28AUG26 70.00 P 3.55 3.55 3.55 4.06 +0.03 54 2 786 +2
28AUG26 72.50 P 5.36 5.36 4.67 5.10 -0.03 54 45 366 +45
28AUG26 75.00 P 6.99 6.99 5.94 6.39 +0.01 55 30 350 0
28AUG26 77.50 P 8.24 8.35 7.01 7.84 +0.05 55 70 306 -43
28AUG26 80.00 P 9.92 9.92 9.92 9.43 +0.10 56 12 481 -12
28AUG26 82.50 P 0.00 0.00 0.00 11.19 +0.16 57 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 12.64 -0.01 55 0 116 0
28AUG26 87.50 P 0.00 0.00 0.00 14.41 -0.35 54 0 195 0
28AUG26 90.00 P 0.00 0.00 0.00 16.79 +0.03 58 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 18.97 +0.17 60 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 21.08 +0.58 60 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 23.11 +0.08 59 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.31 +0.65 59 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.73 +0.12 62 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.74 -0.13 57 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.21 +0.07 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.09 0.00 54 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 0.11 0.00 54 0 7 0
29SEP26 44.00 P 0.00 0.00 0.00 0.14 0.00 54 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.18 0.00 54 0 11 0
29SEP26 46.00 P 0.00 0.00 0.00 0.21 -0.01 53 0 58 0
29SEP26 47.00 P 0.00 0.00 0.00 0.27 0.00 54 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.33 0.00 54 0 78 0
29SEP26 49.00 P 0.00 0.00 0.00 0.39 -0.01 54 0 296 0
29SEP26 50.00 P 0.73 0.73 0.73 0.47 -0.01 53 15 1,724 0
29SEP26 52.50 P 0.00 0.00 0.00 0.72 -0.01 54 0 595 0
29SEP26 55.00 P 0.00 0.00 0.00 1.05 0.00 54 0 820 0
29SEP26 57.50 P 1.62 1.62 1.62 1.43 -0.03 53 15 940 +15
29SEP26 60.00 P 1.80 1.88 1.80 1.89 -0.02 53 16 1,091 +1
29SEP26 62.50 P 2.64 2.64 2.64 2.52 +0.02 53 30 331 +30
29SEP26 65.00 P 0.00 0.00 0.00 3.24 +0.03 52 0 2,186 0
29SEP26 67.50 P 0.00 0.00 0.00 4.08 +0.03 52 0 977 0
29SEP26 70.00 P 5.48 5.48 5.48 5.08 +0.05 52 1 487 +1
29SEP26 72.50 P 0.00 0.00 0.00 6.19 -0.01 52 0 389 0
29SEP26 75.00 P 8.00 8.00 6.69 7.51 +0.04 53 21 459 0
29SEP26 77.50 P 8.16 8.16 8.16 8.97 +0.07 53 15 592 +15
29SEP26 80.00 P 0.00 0.00 0.00 10.55 0.00 54 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 12.27 +0.05 54 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 14.02 +0.03 55 0 169 0
29SEP26 87.50 P 0.00 0.00 0.00 15.31 -0.53 51 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 17.52 -0.20 54 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 19.37 -0.37 53 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 21.51 -0.06 54 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 23.66 -0.02 54 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 26.17 +0.07 58 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 28.37 +0.17 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.58 -0.07 58 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.94 +0.02 59 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.11 -0.06 58 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 37.42 +0.01 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.41 0.00 50 0 21 0
30DEC26 43.00 P 0.00 0.00 0.00 0.49 0.00 50 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 0.58 0.00 51 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.67 0.00 51 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 0.78 +0.01 51 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 0.90 0.00 51 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 1.03 +0.01 51 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 1.16 +0.01 51 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 1.33 +0.02 51 0 197 0
30DEC26 52.50 P 0.00 0.00 0.00 1.76 +0.01 51 0 155 0
30DEC26 55.00 P 0.00 0.00 0.00 2.28 -0.02 50 0 855 0
30DEC26 57.50 P 0.00 0.00 0.00 2.80 -0.05 50 0 450 0
30DEC26 60.00 P 0.00 0.00 0.00 3.49 -0.13 50 0 147 0
30DEC26 62.50 P 0.00 0.00 0.00 4.33 +0.08 50 0 129 0
30DEC26 65.00 P 0.00 0.00 0.00 5.22 +0.01 50 0 347 0
30DEC26 67.50 P 0.00 0.00 0.00 6.24 +0.13 50 0 277 0
30DEC26 70.00 P 7.50 7.50 7.50 7.26 +0.06 49 5 60 0
30DEC26 72.50 P 0.00 0.00 0.00 8.48 +0.07 49 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 9.83 +0.27 50 0 226 0
30DEC26 77.50 P 0.00 0.00 0.00 11.29 +0.11 50 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 12.86 -0.24 50 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 14.53 +0.15 51 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 16.27 +0.17 51 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 17.49 -0.40 49 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 19.95 +0.09 52 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 21.67 -0.18 51 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 23.66 -0.10 52 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 25.61 -0.20 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.80 +0.50 53 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.89 +0.51 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.17 +0.10 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.94 -0.19 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.93 +0.04 50 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 1.06 +0.04 50 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.19 +0.04 50 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 1.34 +0.06 50 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.52 +0.06 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.69 +0.06 50 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 1.88 +0.07 50 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 2.06 +0.07 50 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 2.24 +0.03 50 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 2.76 +0.01 49 0 230 0
30MAR27 55.00 P 3.30 3.30 3.30 3.39 +0.06 49 30 236 0
30MAR27 57.50 P 0.00 0.00 0.00 4.10 +0.07 49 0 175 0
30MAR27 60.00 P 0.00 0.00 0.00 4.94 +0.14 49 0 280 0
30MAR27 62.50 P 0.00 0.00 0.00 5.83 +0.05 49 0 315 0
30MAR27 65.00 P 6.84 6.84 6.84 6.82 +0.17 49 15 201 -15
30MAR27 67.50 P 0.00 0.00 0.00 7.90 +0.18 49 0 16 0
30MAR27 70.00 P 0.00 0.00 0.00 9.02 +0.15 49 0 33 0
30MAR27 72.50 P 10.67 10.67 10.67 10.29 +0.17 49 1 70 +1
30MAR27 75.00 P 0.00 0.00 0.00 11.67 +0.20 49 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 13.34 +0.44 50 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 14.73 +0.30 49 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 16.25 +0.19 49 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 17.94 +0.19 49 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 19.71 +0.18 50 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 21.48 +0.05 50 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 23.15 +0.01 49 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 25.23 +0.08 50 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 27.18 +0.22 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.16 +0.38 51 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.19 +0.17 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.08 -0.13 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.46 +0.13 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 2.97 -0.03 49 0 3 0
29JUN27 50.00 P 0.00 0.00 0.00 3.19 -0.05 49 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 3.88 +0.02 49 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 4.49 -0.08 48 0 32 0
29JUN27 57.50 P 0.00 0.00 0.00 5.38 +0.01 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.27 -0.08 48 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 7.25 -0.06 48 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 8.31 -0.05 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.52 +0.02 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.75 +0.03 48 0 2 0
29JUN27 72.50 P 11.91 11.91 11.91 11.91 -0.10 48 1 35 +1
29JUN27 75.00 P 0.00 0.00 0.00 13.45 +0.21 49 0 0 0
29JUN27 77.50 P 15.40 15.40 15.40 14.85 +0.16 48 1 15 -1
29JUN27 80.00 P 0.00 0.00 0.00 16.51 +0.15 49 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 18.00 +0.16 49 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 19.65 +0.15 49 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 21.38 +0.16 49 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 22.97 -0.12 49 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 24.65 -0.26 48 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 26.65 -0.14 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 28.55 -0.13 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.49 -0.15 49 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 32.48 -0.11 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 34.45 -0.13 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 36.47 -0.15 49 0 0 0
TOTAL PUT 2,637 57,379 +244
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$ 15.76
29JUN26 11.00 C 0.00 0.00 0.00 4.77 - 129 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 4.27 - 114 0 0 -
29JUN26 12.00 C 0.00 0.00 0.00 3.80 +0.20 133 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.27 +0.17 86 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.77 +0.17 72 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.27 +0.17 59 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.77 +0.17 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.27 +0.17 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.78 +0.15 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.35 +0.08 25 0 0 0
29JUN26 16.00 C 0.13 0.13 0.12 0.11 +0.03 27 41 41 +41
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 28 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 252 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 302 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 67 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 331 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 124 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 137 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 151 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 163 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 175 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 186 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.83 - 64 0 0 -
30JUL26 11.50 C 0.00 0.00 0.00 4.32 - 54 0 0 -
30JUL26 12.00 C 0.00 0.00 0.00 3.84 +0.24 52 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.33 +0.20 43 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.80 +0.17 26 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.31 +0.16 26 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.84 +0.16 26 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.40 +0.15 26 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.00 +0.12 26 0 15 0
30JUL26 15.50 C 0.79 0.79 0.79 0.68 +0.08 26 15 30 +15
30JUL26 16.00 C 0.51 0.51 0.51 0.44 +0.07 26 15 151 +15
30JUL26 16.50 C 0.00 0.00 0.00 0.26 +0.05 26 0 166 0
30JUL26 17.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 135 0
30JUL26 17.50 C 0.09 0.09 0.09 0.08 +0.02 27 10 77 +10
30JUL26 18.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 94 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 0.00 27 0 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 130 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 158 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 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 60 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 11.00 C 0.00 0.00 0.00 4.87 - 51 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 4.38 - 47 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 3.88 +0.17 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.40 +0.26 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.85 +0.16 26 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.38 +0.15 26 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.94 +0.14 26 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.54 +0.13 26 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.21 +0.15 27 0 125 0
28AUG26 15.50 C 0.94 0.95 0.94 0.89 +0.09 26 30 60 +15
28AUG26 16.00 C 0.00 0.00 0.00 0.63 +0.06 26 0 73 0
28AUG26 16.50 C 0.00 0.00 0.00 0.44 +0.05 26 0 30 0
28AUG26 17.00 C 0.00 0.00 0.00 0.30 +0.05 26 0 90 0
28AUG26 17.50 C 0.00 0.00 0.00 0.19 +0.03 26 0 135 0
28AUG26 18.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 63 0
28AUG26 18.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 55 0
28AUG26 19.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.91 - 44 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 4.42 - 40 0 0 -
29SEP26 12.00 C 0.00 0.00 0.00 3.94 +0.23 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.46 +0.23 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.91 +0.16 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.46 +0.14 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.04 +0.13 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.66 +0.12 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.32 +0.07 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.05 +0.09 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.77 +0.05 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.59 +0.06 26 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 +0.05 26 0 21 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 +0.03 25 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 +0.03 25 0 50 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 +0.02 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 74 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 0.00 25 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 0.00 25 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 27 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.06 - 38 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 4.59 - 35 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 4.12 +0.21 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.65 +0.19 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.21 +0.29 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.71 +0.19 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.33 +0.17 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.99 +0.09 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.67 +0.07 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.40 +0.11 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.15 +0.05 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.94 +0.04 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.76 +0.06 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.61 +0.05 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.50 +0.03 26 0 205 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 +0.01 25 0 115 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 +0.01 25 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 +0.02 25 0 410 0
30DEC26 20.00 C 0.18 0.18 0.18 0.18 0.00 25 100 304 +100
30DEC26 21.00 C 0.00 0.00 0.00 0.11 0.00 26 0 223 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.19 - 34 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 4.71 - 31 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 4.25 +0.15 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.81 +0.24 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.39 +0.13 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.99 +0.20 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.54 +0.10 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.21 +0.10 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.91 +0.08 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.63 +0.09 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.39 +0.08 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.17 +0.04 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.99 +0.04 24 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.82 +0.05 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.68 +0.04 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.58 +0.02 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.47 +0.02 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.39 +0.01 24 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 0.00 24 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 0.00 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 0.00 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.28 - 33 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 4.82 - 31 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 4.37 +0.18 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.95 +0.19 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.54 +0.18 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.16 +0.18 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.72 +0.10 25 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.40 +0.10 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.10 +0.11 25 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.84 +0.12 25 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.64 +0.15 26 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 1.41 +0.14 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.22 +0.14 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.04 +0.12 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.89 +0.12 25 0 0 0
29JUN27 18.50 C 0.78 0.80 0.78 0.76 +0.11 25 70 70 +70
29JUN27 19.00 C 0.00 0.00 0.00 0.64 +0.10 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.54 +0.09 25 0 0 0
29JUN27 20.00 C 0.50 0.50 0.50 0.45 +0.08 25 155 165 +155
29JUN27 21.00 C 0.35 0.40 0.35 0.32 +0.07 25 46 43 +43
29JUN27 22.00 C 0.00 0.00 0.00 0.22 +0.05 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.15 +0.04 25 0 0 0
TOTAL CALL 482 8,094 +464
29JUN26 11.00 P 0.00 0.00 0.00 0.01 - 139 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.01 - 124 0 0 -
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 136 0
29JUN26 15.50 P 0.09 0.09 0.07 0.08 -0.08 25 67 203 -37
29JUN26 16.00 P 0.27 0.32 0.27 0.34 -0.14 27 15 453 -15
29JUN26 16.50 P 0.00 0.00 0.00 0.75 -0.17 25 0 362 0
29JUN26 17.00 P 1.35 1.35 1.19 1.24 -0.17 0 15 402 -5
29JUN26 17.50 P 1.66 1.70 1.66 1.74 -0.17 0 31 257 -3
29JUN26 18.00 P 0.00 0.00 0.00 2.24 -0.17 0 0 150 -134
29JUN26 18.50 P 0.00 0.00 0.00 2.82 -0.09 102 0 0 -238
29JUN26 19.00 P 3.10 3.10 3.10 3.24 -0.17 0 7 126 0
29JUN26 19.50 P 0.00 0.00 0.00 3.82 -0.13 125 0 179 0
29JUN26 20.00 P 4.17 4.17 4.17 4.24 -0.19 0 2 150 -2
29JUN26 21.00 P 0.00 0.00 0.00 5.24 -0.20 0 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 6.24 -0.21 0 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 7.24 -0.22 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.24 -0.21 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.24 -0.22 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.24 -0.21 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.24 -0.21 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.24 -0.21 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.24 -0.21 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.24 -0.22 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.24 -0.22 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.10 -0.03 26 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 0.21 -0.04 26 0 13 0
30JUL26 15.50 P 0.38 0.38 0.35 0.38 -0.06 26 79 149 +79
30JUL26 16.00 P 0.60 0.60 0.60 0.62 -0.09 25 10 116 +10
30JUL26 16.50 P 0.90 0.90 0.90 0.95 -0.10 25 25 383 +10
30JUL26 17.00 P 0.00 0.00 0.00 1.34 -0.15 25 4 620 +4
30JUL26 17.50 P 0.00 0.00 0.00 1.78 -0.15 26 0 237 0
30JUL26 18.00 P 0.00 0.00 0.00 2.25 -0.16 26 0 230 0
30JUL26 18.50 P 0.00 0.00 0.00 2.82 -0.18 40 0 40 -12
30JUL26 19.00 P 0.00 0.00 0.00 3.24 -0.22 0 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.82 -0.14 50 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 4.24 -0.22 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.24 -0.22 0 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 6.24 -0.22 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.24 -0.22 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.24 -0.22 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.24 -0.22 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.24 -0.22 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.24 -0.22 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.24 -0.22 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.24 -0.22 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.24 -0.22 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.21 -0.04 26 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.35 -0.05 26 0 182 0
28AUG26 15.50 P 0.00 0.00 0.00 0.54 -0.06 26 0 187 0
28AUG26 16.00 P 0.76 0.76 0.76 0.79 -0.09 26 15 62 +15
28AUG26 16.50 P 0.00 0.00 0.00 1.10 -0.11 26 0 77 0
28AUG26 17.00 P 0.00 0.00 0.00 1.46 -0.13 26 0 132 0
28AUG26 17.50 P 0.00 0.00 0.00 1.86 -0.14 26 0 122 0
28AUG26 18.00 P 0.00 0.00 0.00 2.30 -0.15 26 0 30 0
28AUG26 18.50 P 2.74 2.74 2.74 2.82 -0.18 31 20 35 +20
28AUG26 19.00 P 0.00 0.00 0.00 3.24 -0.24 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.82 -0.17 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.24 -0.25 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.24 -0.25 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.24 -0.25 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.24 -0.24 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.24 -0.24 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.24 -0.24 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.24 -0.24 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.24 -0.24 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 -0.03 26 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 0.30 -0.04 25 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.46 -0.05 25 0 47 0
29SEP26 15.50 P 0.00 0.00 0.00 0.66 -0.05 25 0 161 0
29SEP26 16.00 P 0.00 0.00 0.00 0.94 -0.05 26 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 1.21 -0.11 25 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 1.55 -0.13 25 0 29 0
29SEP26 17.50 P 0.00 0.00 0.00 1.93 -0.14 25 0 16 0
29SEP26 18.00 P 0.00 0.00 0.00 2.35 -0.15 25 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.82 -0.19 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.26 -0.22 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.82 -0.17 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.24 -0.25 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.24 -0.25 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.24 -0.25 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.24 -0.24 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.24 -0.24 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.24 -0.25 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.24 -0.25 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.24 -0.25 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.24 -0.25 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.24 -0.25 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.24 -0.25 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.24 -0.25 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 - 25 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.04 - 26 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.27 -0.05 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.39 -0.05 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.54 -0.05 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.71 -0.06 25 0 64 0
30DEC26 15.50 P 0.00 0.00 0.00 0.93 -0.10 25 0 65 0
30DEC26 16.00 P 0.00 0.00 0.00 1.18 -0.11 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.47 -0.13 25 0 23 0
30DEC26 17.00 P 0.00 0.00 0.00 1.79 -0.14 25 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 2.14 -0.20 25 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.53 -0.20 25 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.93 -0.14 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.32 -0.29 23 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.82 -0.17 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.27 -0.22 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.24 -0.25 0 0 0 -11
30DEC26 22.00 P 0.00 0.00 0.00 6.24 -0.25 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.24 -0.24 0 0 0 -15
30DEC26 24.00 P 0.00 0.00 0.00 8.24 -0.24 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.24 -0.25 0 0 0 -1
30DEC26 26.00 P 0.00 0.00 0.00 10.24 -0.25 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.24 -0.25 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.24 -0.25 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.24 -0.25 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.24 -0.25 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.24 -0.25 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 - 25 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.08 - 25 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.18 -0.04 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.26 -0.05 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.37 -0.06 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.51 -0.07 24 0 4 0
30MAR27 14.50 P 0.00 0.00 0.00 0.67 -0.09 24 0 2 0
30MAR27 15.00 P 0.88 0.88 0.88 0.85 -0.08 24 40 50 +40
30MAR27 15.50 P 0.00 0.00 0.00 1.07 -0.14 24 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.33 -0.14 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.61 -0.13 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.92 -0.18 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.26 -0.20 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.63 -0.20 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.99 -0.27 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.39 -0.22 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.82 -0.29 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.27 -0.22 22 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.25 -0.24 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.24 -0.25 0 0 1 -2
30MAR27 23.00 P 0.00 0.00 0.00 7.24 -0.24 0 0 0 -1
30MAR27 24.00 P 0.00 0.00 0.00 8.24 -0.24 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.24 -0.25 0 0 0 -1
30MAR27 26.00 P 0.00 0.00 0.00 10.24 -0.25 0 0 0 -1
30MAR27 27.00 P 0.00 0.00 0.00 11.24 -0.25 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.24 -0.25 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.24 -0.25 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.24 -0.25 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.15 - 25 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 0.21 - 25 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.42 +0.01 25 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.56 +0.01 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.68 -0.04 25 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.86 -0.05 24 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.06 -0.04 24 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.29 -0.02 24 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 1.55 -0.01 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.82 -0.03 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.12 -0.04 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.45 -0.04 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.78 -0.06 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.14 -0.06 23 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 3.51 -0.09 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.90 -0.13 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.30 -0.11 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.70 -0.10 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.55 -0.14 18 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.42 -0.13 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.54 +0.06 25 0 0 0
TOTAL PUT 330 6,794 -300
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 0.08 -0.01 106 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.06 0.00 122 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.04 0.00 122 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.02 -0.01 109 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.01 -0.01 105 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 -0.01 107 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.06 0.00 123 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.09 0.00 123 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.12 -0.01 110 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.16 -0.01 106 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.21 0.00 128 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.25 -0.01 0 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$ 81.45
29JUN26 46.00 C 0.00 0.00 0.00 35.47 +0.62 153 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.47 +0.61 145 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.47 +0.61 137 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.47 +0.61 129 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.47 +0.61 120 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.97 +0.61 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.47 +0.61 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.97 +0.60 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.47 +0.61 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.97 +0.60 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.48 +0.80 69 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.98 +0.80 57 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.48 +0.80 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 8.98 +0.80 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.48 +0.78 23 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 4.02 +0.69 24 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 1.87 +0.43 25 0 67 0
29JUN26 82.50 C 0.00 0.00 0.00 0.52 +0.10 24 0 46 0
29JUN26 85.00 C 0.12 0.12 0.12 0.09 +0.02 25 1 45 -1
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 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 43 0 223 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 96 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 24.11 - 0 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 21.62 +0.59 32 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 19.12 +0.63 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.63 +0.79 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.15 +0.78 24 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.70 +0.77 24 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.31 +0.72 24 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.07 +0.65 24 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.08 +0.55 24 0 0 0
30JUL26 80.00 C 3.18 3.18 3.18 3.31 +0.37 23 12 45 0
30JUL26 82.50 C 2.12 2.12 2.12 2.08 +0.18 24 15 41 +15
30JUL26 85.00 C 0.00 0.00 0.00 1.26 +0.18 24 0 51 0
30JUL26 87.50 C 0.00 0.00 0.00 0.69 +0.12 24 0 36 0
30JUL26 90.00 C 0.00 0.00 0.00 0.34 +0.06 24 0 24 0
30JUL26 92.50 C 0.00 0.00 0.00 0.16 +0.03 24 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.07 +0.01 24 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 0.00 24 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 24.11 - 0 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 21.76 +0.46 27 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 19.28 +0.52 25 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.63 +0.22 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.42 +0.76 26 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.09 +0.72 26 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 9.89 +0.67 26 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 7.87 +0.61 26 0 0 0
28AUG26 77.50 C 6.07 6.07 6.07 5.98 +0.32 25 15 15 +15
28AUG26 80.00 C 4.21 4.25 4.21 4.42 +0.37 25 30 69 +30
28AUG26 82.50 C 0.00 0.00 0.00 3.19 +0.32 25 0 28 0
28AUG26 85.00 C 0.00 0.00 0.00 2.31 +0.31 26 0 40 0
28AUG26 87.50 C 0.00 0.00 0.00 1.60 +0.20 26 0 45 0
28AUG26 90.00 C 0.00 0.00 0.00 1.05 +0.15 26 0 60 0
28AUG26 92.50 C 0.00 0.00 0.00 0.66 +0.09 26 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.41 +0.07 26 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.24 +0.04 26 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 35.73 +0.55 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.73 +0.54 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.74 +0.51 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.47 +0.27 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.75 +0.50 27 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.01 +0.27 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.54 +0.22 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.30 +0.49 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.76 +0.37 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.28 +0.33 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.64 +0.08 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.55 +0.74 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.27 +0.70 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.13 +0.65 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.17 +0.35 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.36 +0.29 24 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 4.92 +0.34 25 0 75 0
29SEP26 82.50 C 0.00 0.00 0.00 3.66 +0.31 25 0 61 0
29SEP26 85.00 C 0.00 0.00 0.00 2.70 +0.26 25 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 1.99 +0.21 25 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 1.39 +0.15 25 0 15 0
29SEP26 92.50 C 0.00 0.00 0.00 0.95 +0.11 25 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 0.63 +0.07 25 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.41 +0.05 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.26 +0.03 25 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.17 +0.02 25 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 0.00 25 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.73 +0.55 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.73 +0.54 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.74 +0.51 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.74 +0.54 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.75 +0.50 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.27 +0.53 27 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 26.78 +0.46 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.30 +0.46 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.76 +0.32 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.28 +0.18 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.96 +0.40 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.79 +0.43 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.78 +0.73 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.85 +0.69 24 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 9.11 +0.65 24 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 7.56 +0.59 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.25 +0.58 24 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 5.14 +0.44 24 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 4.07 +0.34 24 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 3.20 +0.26 24 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 2.56 +0.26 24 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 1.99 +0.22 24 0 14 0
30DEC26 95.00 C 0.00 0.00 0.00 1.54 +0.19 24 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.22 +0.21 24 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.92 +0.16 24 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.67 +0.12 24 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.50 +0.10 24 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.37 +0.08 24 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.27 +0.06 24 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.21 +0.05 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.30 +0.46 20 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.00 +0.14 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.02 +0.50 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.88 +0.57 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.72 +0.49 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.59 +0.29 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.85 +0.64 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.24 +0.59 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.78 +0.53 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.46 +0.48 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 6.46 +0.61 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.47 +0.42 24 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 4.54 +0.35 24 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 3.77 +0.34 24 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 3.06 +0.25 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.53 +0.24 24 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.06 +0.23 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.67 +0.18 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.29 +0.14 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.04 +0.13 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 0.82 +0.09 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.66 +0.10 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.52 +0.07 23 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 24.49 - 20 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 22.28 +0.42 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 20.27 +0.58 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 18.21 +0.56 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 16.25 +0.56 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 14.32 +0.21 22 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 12.68 +0.22 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.21 +0.34 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 9.85 +0.52 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.58 +0.47 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.49 +0.46 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.47 +0.39 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.58 +0.39 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.80 +0.33 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.07 +0.28 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.50 +0.28 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.94 +0.22 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.51 +0.22 23 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.16 +0.17 24 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.83 +0.17 24 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.52 +0.13 24 0 0 0
TOTAL CALL 73 2,217 +59
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 170 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 152 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 137 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 77 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 71 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29JUN26 77.50 P 0.00 0.00 0.00 0.05 -0.09 26 0 40 0
29JUN26 80.00 P 0.00 0.00 0.00 0.40 -0.33 25 0 31 0
29JUN26 82.50 P 1.44 1.44 1.44 1.60 -0.64 26 13 64 0
29JUN26 85.00 P 0.00 0.00 0.00 3.61 -0.78 25 0 49 0
29JUN26 87.50 P 0.00 0.00 0.00 6.05 -0.80 0 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 8.55 -0.80 0 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 11.05 -1.05 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.55 -1.05 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.53 -0.57 115 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.08 -0.27 129 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.57 -0.28 140 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.07 -0.28 150 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.57 -0.28 160 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.07 -0.28 170 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.57 -0.28 180 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 - 41 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 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.17 -0.07 24 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.43 -0.15 24 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.95 -0.18 25 0 32 0
30JUL26 80.00 P 1.82 1.82 1.82 1.81 -0.33 25 10 101 +10
30JUL26 82.50 P 0.00 0.00 0.00 3.07 -0.45 25 0 90 0
30JUL26 85.00 P 0.00 0.00 0.00 4.60 -0.60 24 0 58 0
30JUL26 87.50 P 0.00 0.00 0.00 6.54 -0.69 24 0 20 0
30JUL26 90.00 P 9.30 9.30 9.30 8.73 -0.74 24 1 16 +1
30JUL26 92.50 P 0.00 0.00 0.00 11.09 -1.01 24 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 13.55 -1.05 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.53 -0.57 45 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 19.08 -0.27 51 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.57 -0.28 55 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.07 -0.28 59 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.57 -0.28 63 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 29.07 -0.28 67 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.57 -0.28 71 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.30 -0.08 26 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.60 -0.12 26 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 1.08 -0.18 26 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 1.80 -0.20 26 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 2.80 -0.28 26 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 4.07 -0.34 26 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 5.61 -0.46 27 0 32 0
28AUG26 87.50 P 0.00 0.00 0.00 7.25 -0.61 26 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 9.24 -0.66 26 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 11.39 -0.72 26 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 13.68 -0.92 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 16.53 -0.57 35 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 19.08 -0.27 39 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.57 -0.28 42 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 24.07 -0.28 46 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.57 -0.28 49 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 29.07 -0.28 52 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 31.57 -0.28 55 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 26 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 -0.03 25 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 -0.06 25 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.39 -0.09 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.71 -0.14 25 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 1.19 -0.21 25 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 1.89 -0.26 25 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 2.80 -0.26 25 0 30 0
29SEP26 80.00 P 0.00 0.00 0.00 3.95 -0.27 26 0 17 0
29SEP26 82.50 P 5.40 5.40 5.40 5.35 -0.32 26 15 132 +15
29SEP26 85.00 P 0.00 0.00 0.00 6.91 -0.43 26 0 90 0
29SEP26 87.50 P 0.00 0.00 0.00 8.60 -0.62 25 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 10.56 -0.66 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 12.66 -0.70 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.24 -0.40 29 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 17.54 -0.43 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.89 -0.16 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.30 -0.05 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.71 -0.18 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.17 -0.12 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.65 -0.56 38 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.07 -0.55 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 0.00 24 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 0.00 24 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.36 -0.01 24 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.62 -0.03 24 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.98 -0.05 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.48 -0.08 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.13 -0.12 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.93 -0.19 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.91 -0.12 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.94 -0.20 23 0 40 0
30DEC26 82.50 P 6.30 6.30 6.30 6.29 -0.24 23 2 41 0
30DEC26 85.00 P 0.00 0.00 0.00 7.91 -0.35 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.60 -0.42 24 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 11.43 -0.48 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.38 -0.55 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.48 -0.62 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.79 -0.53 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.06 -0.56 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.39 -0.28 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.77 -0.49 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.18 -0.50 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.65 -0.56 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.09 -0.53 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.25 -0.02 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.41 -0.04 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.68 -0.05 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.02 -0.08 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.49 -0.10 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 2.09 -0.12 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.82 -0.11 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.68 -0.10 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.64 -0.13 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.70 -0.24 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 7.02 -0.48 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 8.65 -0.41 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.27 -0.47 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.04 -0.50 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.94 -0.23 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.17 -0.35 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.08 -0.27 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.17 -0.68 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.57 -0.54 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.89 -0.54 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.26 -0.54 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.67 -0.54 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.10 -0.52 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.50 - 24 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 0.75 -0.06 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.12 -0.07 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.57 -0.09 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.14 -0.13 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.82 -0.17 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.62 -0.21 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.60 -0.22 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.69 -0.29 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.90 -0.34 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 8.30 -0.36 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.80 -0.42 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.43 -0.45 25 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.20 -0.36 25 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.05 -0.10 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.05 -0.06 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.10 -0.05 26 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.27 0.00 26 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 23.43 -0.04 27 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.61 -0.11 27 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.63 -0.40 26 0 0 0
TOTAL PUT 41 1,643 +26
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$ 428.80
26JUN26 295.00 C 0.00 0.00 0.00 134.42 - 253 0 0 -
26JUN26 300.00 C 0.00 0.00 0.00 129.42 - 243 0 0 -
26JUN26 310.00 C 0.00 0.00 0.00 119.42 +13.97 223 0 0 0
26JUN26 320.00 C 0.00 0.00 0.00 109.43 +13.96 205 0 0 0
26JUN26 330.00 C 0.00 0.00 0.00 99.43 +13.95 186 0 0 0
26JUN26 340.00 C 0.00 0.00 0.00 89.44 +14.18 168 0 0 0
26JUN26 350.00 C 67.00 68.40 67.00 79.45 +14.17 151 58 0 0
26JUN26 360.00 C 0.00 0.00 0.00 69.46 +14.14 133 0 0 0
26JUN26 370.00 C 0.00 0.00 0.00 59.47 +13.33 116 0 0 0
26JUN26 380.00 C 0.00 0.00 0.00 49.51 +13.76 100 0 0 0
26JUN26 390.00 C 29.50 29.50 29.50 39.56 +13.07 84 1 2 +1
26JUN26 400.00 C 20.31 30.69 20.31 29.99 +12.80 74 31 92 +31
26JUN26 410.00 C 9.71 27.00 8.99 20.86 +11.15 66 505 211 -50
26JUN26 420.00 C 4.76 19.80 3.90 12.34 +7.58 56 2,444 666 +138
26JUN26 430.00 C 1.60 13.15 1.50 5.63 +3.38 48 7,210 2,119 +6
26JUN26 440.00 C 0.85 7.87 0.59 2.48 +1.49 51 5,022 2,812 +1,066
26JUN26 450.00 C 0.46 4.40 0.28 1.13 +0.69 56 7,218 9,607 +4,774
26JUN26 460.00 C 0.31 2.46 0.20 0.55 +0.37 61 3,143 5,645 -46
26JUN26 470.00 C 0.20 1.06 0.20 0.27 +0.19 66 250 2,678 -47
26JUN26 480.00 C 0.19 0.65 0.19 0.14 +0.10 71 106 848 +52
26JUN26 490.00 C 0.18 0.18 0.18 0.08 +0.06 76 54 479 -54
26JUN26 500.00 C 0.13 0.13 0.12 0.05 +0.04 81 22 619 +20
26JUN26 510.00 C 0.00 0.00 0.00 0.03 +0.02 86 10 317 0
26JUN26 520.00 C 0.01 0.01 0.01 0.02 +0.01 91 50 158 +20
26JUN26 530.00 C 0.06 0.13 0.01 0.01 0.00 93 360 342 +330
26JUN26 540.00 C 0.01 0.01 0.01 0.01 0.00 100 85 107 0
26JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 128 0 180 0
29JUN26 230.00 C 0.00 0.00 0.00 200.67 +15.76 304 0 802 0
29JUN26 235.00 C 0.00 0.00 0.00 195.80 +15.87 298 0 230 0
29JUN26 240.00 C 0.00 0.00 0.00 190.69 +15.76 286 0 337 0
29JUN26 245.00 C 0.00 0.00 0.00 185.77 +15.84 279 0 530 0
29JUN26 250.00 C 0.00 0.00 0.00 180.56 +15.47 264 0 125 0
29JUN26 255.00 C 0.00 0.00 0.00 175.78 +15.83 262 0 150 0
29JUN26 260.00 C 0.00 0.00 0.00 170.77 +15.82 253 0 250 0
29JUN26 265.00 C 0.00 0.00 0.00 165.78 +15.65 245 0 100 0
29JUN26 270.00 C 0.00 0.00 0.00 160.79 +15.83 237 0 75 0
29JUN26 275.00 C 0.00 0.00 0.00 155.79 +15.82 229 0 130 0
29JUN26 280.00 C 0.00 0.00 0.00 150.80 +15.83 222 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 145.80 +15.82 214 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 140.75 +15.62 205 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 135.81 +15.82 199 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 130.83 +15.67 192 0 440 0
29JUN26 310.00 C 0.00 0.00 0.00 120.85 +15.40 177 0 1,506 0
29JUN26 320.00 C 0.00 0.00 0.00 110.36 +14.89 153 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 100.84 +15.36 149 0 90 0
29JUN26 340.00 C 0.00 0.00 0.00 90.86 +15.60 135 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 80.81 +15.53 121 0 679 0
29JUN26 360.00 C 0.00 0.00 0.00 69.46 +14.14 82 0 30 0
29JUN26 370.00 C 0.00 0.00 0.00 59.47 +13.33 71 0 113 0
29JUN26 380.00 C 0.00 0.00 0.00 49.51 +13.76 61 0 46 0
29JUN26 390.00 C 26.49 39.86 26.49 39.56 +13.07 51 375 541 +272
29JUN26 400.00 C 21.00 31.40 19.47 29.99 +12.02 46 121 618 -13
29JUN26 410.00 C 12.19 29.37 10.63 21.50 +10.70 46 204 414 +95
29JUN26 420.00 C 6.20 20.07 5.11 13.29 +7.56 40 1,314 1,914 -219
29JUN26 430.00 C 2.10 14.94 2.10 6.78 +3.94 36 3,821 5,539 +910
29JUN26 440.00 C 1.10 9.00 1.10 3.72 +2.33 39 8,629 13,769 +2,461
29JUN26 450.00 C 0.79 5.20 0.55 1.95 +1.34 42 7,636 12,580 +254
29JUN26 460.00 C 0.48 3.20 0.36 1.12 +0.86 46 7,779 24,022 +600
29JUN26 470.00 C 0.40 1.70 0.29 0.68 +0.58 50 1,520 17,652 -177
29JUN26 480.00 C 0.35 1.18 0.26 0.46 +0.42 54 2,586 20,795 +298
29JUN26 490.00 C 0.26 0.58 0.22 0.30 +0.28 58 306 18,422 -23
29JUN26 500.00 C 0.21 0.59 0.14 0.21 +0.20 61 654 32,180 -64
29JUN26 510.00 C 0.14 0.35 0.10 0.16 +0.15 66 254 15,349 -103
29JUN26 520.00 C 0.11 0.16 0.11 0.12 +0.11 69 1,133 13,442 -413
29JUN26 530.00 C 0.20 0.20 0.07 0.09 +0.08 73 242 33,701 -235
29JUN26 540.00 C 0.20 0.20 0.20 0.08 +0.07 77 8 32,941 0
29JUN26 550.00 C 0.11 0.11 0.10 0.07 +0.06 81 96 21,125 -90
29JUN26 560.00 C 0.02 0.03 0.02 0.06 +0.05 85 25 14,106 -25
29JUN26 570.00 C 0.13 0.13 0.13 0.05 +0.04 89 142 12,558 0
29JUN26 580.00 C 0.10 0.10 0.10 0.04 +0.03 91 5 8,998 0
29JUN26 590.00 C 0.00 0.00 0.00 0.03 +0.02 93 0 5,644 0
29JUN26 600.00 C 0.07 0.08 0.07 0.02 +0.01 94 75 27,126 -75
29JUN26 610.00 C 0.01 0.05 0.01 0.01 0.00 93 8 9,179 -3
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 97 0 19,441 0
29JUN26 630.00 C 0.01 0.01 0.01 0.01 0.00 101 5 12,382 0
29JUN26 640.00 C 0.08 0.08 0.08 0.01 0.00 105 25 4,522 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 108 0 6,296 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15,925 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 116 0 7,324 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 119 0 13,437 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 123 0 7,734 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 126 0 17,126 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,727 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 133 0 4,145 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 136 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 139 0 5,231 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 142 0 5,824 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 145 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 148 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 151 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 154 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 157 0 18,294 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 160 0 2,033 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 163 0 2,066 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 165 0 279 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 168 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 171 0 964 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 173 0 433 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 176 0 103 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 179 0 180 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 181 0 109 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 184 0 226 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 186 0 135 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 189 0 2,036 0
03JUL26 295.00 C 0.00 0.00 0.00 135.81 - 147 0 0 -
03JUL26 300.00 C 0.00 0.00 0.00 131.01 - 144 0 0 -
03JUL26 310.00 C 0.00 0.00 0.00 121.06 +15.16 134 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 111.04 +15.12 123 0 0 0
03JUL26 330.00 C 0.00 0.00 0.00 101.06 +14.75 112 0 0 0
03JUL26 340.00 C 0.00 0.00 0.00 91.12 +14.75 103 0 0 0
03JUL26 350.00 C 0.00 0.00 0.00 81.11 +15.83 92 0 0 0
03JUL26 360.00 C 0.00 0.00 0.00 69.46 +14.14 59 0 0 0
03JUL26 370.00 C 0.00 0.00 0.00 59.47 +13.33 51 0 0 0
03JUL26 380.00 C 0.00 0.00 0.00 49.51 +13.25 44 0 4 0
03JUL26 390.00 C 0.00 0.00 0.00 39.72 +11.92 39 0 1 0
03JUL26 400.00 C 20.86 51.09 20.86 30.64 +10.54 38 143 241 +130
03JUL26 410.00 C 14.10 23.56 13.90 22.96 +9.96 41 99 74 +20
03JUL26 420.00 C 7.83 23.00 7.75 15.17 +7.34 37 341 248 +33
03JUL26 430.00 C 4.70 17.17 4.38 10.10 +5.40 39 908 512 +49
03JUL26 440.00 C 2.50 11.79 2.50 6.21 +3.49 39 1,764 502 -127
03JUL26 450.00 C 1.60 8.25 1.37 3.63 +2.03 40 2,012 1,192 +568
03JUL26 460.00 C 1.21 5.50 0.92 2.04 +1.13 41 739 770 +199
03JUL26 470.00 C 0.67 2.95 0.66 1.11 +0.59 41 233 586 +57
03JUL26 480.00 C 0.68 2.34 0.53 0.58 +0.28 42 470 610 +144
03JUL26 490.00 C 0.48 1.41 0.45 0.30 +0.13 43 309 275 +234
03JUL26 500.00 C 0.41 1.24 0.41 0.21 +0.11 46 175 197 +135
03JUL26 510.00 C 0.38 0.80 0.33 0.16 +0.10 49 176 271 +125
03JUL26 520.00 C 0.40 0.43 0.40 0.12 +0.08 51 56 112 +56
03JUL26 530.00 C 0.21 0.21 0.21 0.09 +0.06 54 300 353 +300
03JUL26 540.00 C 0.20 0.20 0.20 0.08 +0.06 57 300 352 +300
03JUL26 550.00 C 0.00 0.00 0.00 0.07 +0.06 61 0 0 0
03JUL26 560.00 C 0.00 0.00 0.00 0.06 +0.05 63 0 5 0
30JUL26 230.00 C 0.00 0.00 0.00 201.44 +14.38 116 0 164 0
30JUL26 235.00 C 0.00 0.00 0.00 196.26 +14.16 110 0 1 0
30JUL26 240.00 C 0.00 0.00 0.00 191.78 +14.71 112 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 186.78 +14.64 108 0 90 0
30JUL26 250.00 C 0.00 0.00 0.00 181.57 +14.41 103 0 92 0
30JUL26 255.00 C 0.00 0.00 0.00 176.57 +14.39 100 0 60 0
30JUL26 260.00 C 0.00 0.00 0.00 171.86 +14.65 99 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 166.86 +15.77 96 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 161.63 +14.38 90 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 156.65 +14.38 87 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 151.77 +14.48 85 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 146.79 +14.48 82 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 141.79 +14.45 79 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 136.82 +14.44 77 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 131.97 +14.53 75 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 122.07 +15.40 70 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 112.11 +15.05 64 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 102.31 +14.99 60 0 60 0
30JUL26 340.00 C 0.00 0.00 0.00 92.23 +15.86 54 0 45 0
30JUL26 350.00 C 0.00 0.00 0.00 82.50 +15.66 50 0 30 0
30JUL26 360.00 C 56.65 56.65 56.65 73.10 +15.42 47 2 26 0
30JUL26 370.00 C 0.00 0.00 0.00 61.80 +11.76 36 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 53.02 +11.67 35 0 151 0
30JUL26 390.00 C 36.64 46.00 36.64 45.17 +11.57 36 32 86 +30
30JUL26 400.00 C 26.74 38.80 26.70 38.21 +11.40 38 153 332 +76
30JUL26 410.00 C 21.44 35.50 21.30 30.52 +9.08 36 685 1,946 -47
30JUL26 420.00 C 16.00 32.44 16.00 24.73 +8.34 36 1,743 2,653 +728
30JUL26 430.00 C 12.86 26.01 12.57 19.25 +6.83 35 5,309 4,105 +1,403
30JUL26 440.00 C 9.68 21.01 9.50 14.89 +5.54 35 3,783 6,295 +1,119
30JUL26 450.00 C 7.23 17.33 7.00 11.34 +4.48 35 11,233 14,321 +5,818
30JUL26 460.00 C 6.08 13.91 5.40 8.51 +3.44 36 2,321 6,257 +430
30JUL26 470.00 C 4.00 10.76 4.00 6.30 +2.62 36 9,000 12,630 +6,046
30JUL26 480.00 C 3.43 9.00 3.15 4.60 +1.96 36 5,238 15,624 +2,452
30JUL26 490.00 C 2.74 7.10 2.61 3.32 +1.43 36 1,336 4,171 -159
30JUL26 500.00 C 2.04 5.87 2.04 2.37 +1.03 36 8,445 22,423 +1,024
30JUL26 510.00 C 1.71 4.50 1.71 1.68 +0.73 36 455 10,697 +161
30JUL26 520.00 C 1.42 3.80 1.42 1.18 +0.51 37 948 44,017 +224
30JUL26 530.00 C 1.30 3.16 1.30 0.82 +0.35 37 380 6,245 +373
30JUL26 540.00 C 1.10 2.53 1.08 0.57 +0.24 37 40 3,643 +5
30JUL26 550.00 C 1.08 2.25 1.05 0.39 +0.16 37 179 22,980 +11
30JUL26 560.00 C 1.02 1.32 1.02 0.27 +0.11 37 30 5,335 +16
30JUL26 570.00 C 0.00 0.00 0.00 0.18 +0.06 38 0 12,223 0
30JUL26 580.00 C 1.08 1.10 1.08 0.13 +0.05 38 24 6,496 +24
30JUL26 590.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 3,538 0
30JUL26 600.00 C 0.80 1.28 0.80 0.06 +0.02 38 59 17,288 +39
30JUL26 610.00 C 0.60 0.95 0.60 0.04 +0.01 39 356 70,475 +1
30JUL26 620.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 18,616 0
30JUL26 630.00 C 0.51 0.90 0.51 0.02 +0.01 39 78 8,495 -30
30JUL26 640.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,258 0
30JUL26 650.00 C 0.45 0.76 0.44 0.01 0.00 40 411 1,823 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,116 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,236 0
30JUL26 680.00 C 0.42 0.42 0.42 0.01 0.00 44 5 1,809 -5
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,506 0
30JUL26 700.00 C 0.35 0.49 0.34 0.01 0.00 46 59 1,897 +1
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 49 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,499 0
30JUL26 740.00 C 0.27 0.30 0.27 0.01 0.00 51 32 470 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 52 0 248 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 54 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 55 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 57 0 102 0
30JUL26 800.00 C 0.27 0.27 0.27 0.01 0.00 58 2 1,935 0
28AUG26 230.00 C 0.00 0.00 0.00 202.01 +14.37 87 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 197.47 +14.82 87 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 192.50 +14.80 85 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 187.75 +15.02 84 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 182.12 +14.38 77 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 177.81 +15.01 79 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 172.18 +14.33 72 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 167.88 +14.97 74 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 162.90 +14.94 72 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 157.34 +14.30 66 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 152.43 +14.28 64 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 147.52 +14.96 62 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 143.28 +15.59 64 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 137.73 +14.71 59 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 133.50 +15.52 60 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 122.33 +14.01 50 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 112.73 +13.99 47 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 103.10 +13.80 45 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 94.38 +15.59 45 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 84.31 +14.32 41 0 10 0
28AUG26 360.00 C 0.00 0.00 0.00 76.06 +14.48 41 0 60 0
28AUG26 370.00 C 0.00 0.00 0.00 65.34 +11.70 35 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 57.27 +11.03 35 0 50 0
28AUG26 390.00 C 0.00 0.00 0.00 49.71 +10.29 35 0 50 -10
28AUG26 400.00 C 50.00 50.00 42.00 42.00 +8.41 33 20 748 -9
28AUG26 410.00 C 29.85 38.01 29.85 37.39 +9.06 36 64 1,035 -1
28AUG26 420.00 C 25.10 35.61 23.47 30.78 +7.36 35 2,207 2,921 +1,214
28AUG26 430.00 C 21.00 32.55 19.57 25.84 +6.87 35 957 2,998 +187
28AUG26 440.00 C 15.96 28.14 15.96 21.77 +6.30 35 455 2,753 +190
28AUG26 450.00 C 13.40 23.90 13.21 18.35 +5.51 36 1,069 3,838 +201
28AUG26 460.00 C 10.73 20.00 10.71 15.37 +4.68 36 1,325 4,013 +575
28AUG26 470.00 C 8.85 16.98 8.85 12.76 +3.86 37 2,465 6,716 +2,227
28AUG26 480.00 C 7.65 13.33 7.28 10.69 +3.27 37 301 5,268 -188
28AUG26 490.00 C 6.35 12.22 6.27 8.90 +2.70 38 362 2,726 -52
28AUG26 500.00 C 5.20 10.03 5.00 7.42 +2.23 38 1,458 11,579 +849
28AUG26 510.00 C 4.17 8.60 4.17 6.20 +1.84 39 214 3,496 +41
28AUG26 520.00 C 3.67 6.95 3.64 5.18 +1.51 39 156 2,991 +60
28AUG26 530.00 C 3.12 6.50 3.12 4.34 +1.24 40 92 2,687 +13
28AUG26 540.00 C 2.70 5.40 2.70 3.64 +1.01 40 260 2,884 +135
28AUG26 550.00 C 3.00 4.50 3.00 3.07 +0.83 41 77 9,191 0
28AUG26 560.00 C 2.00 4.00 2.00 2.59 +0.65 41 2,408 10,607 +1,968
28AUG26 570.00 C 2.00 3.09 2.00 2.19 +0.48 42 1,663 11,317 +1,653
28AUG26 580.00 C 1.65 2.88 1.65 1.87 +0.36 42 3,058 27,059 +2,925
28AUG26 590.00 C 0.00 0.00 0.00 1.59 +0.28 43 0 8,940 0
28AUG26 600.00 C 1.35 2.40 1.35 1.36 +0.22 43 77 24,925 -34
28AUG26 610.00 C 2.13 2.13 1.82 1.17 +0.17 44 60 2,241 +30
28AUG26 620.00 C 1.28 1.28 1.28 1.01 +0.13 44 5 2,282 0
28AUG26 630.00 C 0.00 0.00 0.00 0.88 +0.10 45 0 2,535 0
28AUG26 640.00 C 0.00 0.00 0.00 0.77 +0.08 45 0 2,395 0
28AUG26 650.00 C 1.59 1.59 1.59 0.67 +0.06 46 60 27,096 +30
28AUG26 660.00 C 1.24 1.24 1.24 0.59 +0.04 46 17 3,578 -17
28AUG26 670.00 C 1.16 1.16 1.16 0.52 +0.02 47 34 1,423 -34
28AUG26 680.00 C 0.00 0.00 0.00 0.46 +0.01 48 0 988 0
28AUG26 690.00 C 0.72 0.72 0.72 0.41 0.00 48 5 723 0
28AUG26 700.00 C 0.65 1.02 0.65 0.36 -0.01 49 51 638 +26
28AUG26 710.00 C 0.00 0.00 0.00 0.33 -0.01 49 0 451 0
28AUG26 720.00 C 0.83 0.83 0.83 0.29 -0.02 50 30 175 0
28AUG26 730.00 C 0.00 0.00 0.00 0.26 -0.03 50 0 96 0
28AUG26 740.00 C 0.00 0.00 0.00 0.24 -0.02 51 0 51 0
28AUG26 750.00 C 0.00 0.00 0.00 0.22 -0.03 51 0 828 0
29SEP26 230.00 C 0.00 0.00 0.00 202.82 +14.48 73 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 197.87 +14.47 71 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 192.92 +14.95 69 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 187.99 +14.44 67 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 183.06 +14.41 65 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 178.15 +14.36 63 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 173.25 +14.36 61 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 168.36 +15.00 60 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 163.49 +14.79 58 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 158.62 +14.76 57 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 153.76 +14.74 55 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 148.16 +13.84 51 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 143.31 +13.92 49 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 138.47 +13.77 48 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 133.64 +13.84 47 0 30 0
29SEP26 310.00 C 0.00 0.00 0.00 124.03 +13.71 45 0 30 0
29SEP26 320.00 C 0.00 0.00 0.00 114.51 +13.54 43 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 105.13 +13.29 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 95.96 +13.00 39 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 87.05 +14.05 38 0 28 0
29SEP26 360.00 C 0.00 0.00 0.00 79.23 +14.22 38 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 71.08 +13.60 38 0 250 0
29SEP26 380.00 C 0.00 0.00 0.00 61.59 +11.16 34 0 492 0
29SEP26 390.00 C 0.00 0.00 0.00 54.40 +10.50 34 0 432 0
29SEP26 400.00 C 40.00 40.00 39.06 47.69 +9.21 34 7 819 0
29SEP26 410.00 C 33.94 47.11 33.94 41.61 +8.69 34 189 1,064 -3
29SEP26 420.00 C 30.00 41.90 28.89 36.88 +8.67 35 861 1,021 +447
29SEP26 430.00 C 25.60 36.00 24.26 31.53 +7.51 34 543 973 -192
29SEP26 440.00 C 22.10 33.25 20.88 27.38 +6.99 35 671 4,576 -200
29SEP26 450.00 C 17.75 27.08 17.75 23.72 +6.71 35 1,068 5,619 +484
29SEP26 460.00 C 15.99 24.34 15.25 20.13 +5.67 35 1,310 7,157 -60
29SEP26 470.00 C 12.82 19.04 12.82 17.34 +5.26 35 324 5,022 -38
29SEP26 480.00 C 11.74 18.50 11.21 14.97 +4.91 36 192 5,019 +7
29SEP26 490.00 C 9.20 16.70 9.20 12.93 +4.59 36 1,234 4,805 +351
29SEP26 500.00 C 8.60 13.20 7.80 11.16 +4.26 36 234 11,974 -122
29SEP26 510.00 C 7.09 12.30 7.09 9.70 +4.01 37 116 5,575 -43
29SEP26 520.00 C 6.24 10.82 6.24 8.63 +3.94 38 309 3,863 +10
29SEP26 530.00 C 5.03 8.90 5.03 7.50 +3.65 38 61 9,880 +50
29SEP26 540.00 C 4.58 6.70 4.55 6.53 +3.37 39 101 5,226 +20
29SEP26 550.00 C 4.08 6.59 4.08 5.70 +3.11 39 375 47,854 -185
29SEP26 560.00 C 3.47 6.10 3.47 4.99 +2.87 40 87 7,819 -54
29SEP26 570.00 C 5.22 5.22 4.73 4.38 +2.65 40 47 5,491 -43
29SEP26 580.00 C 4.71 4.71 4.71 3.85 +2.34 40 4 10,906 0
29SEP26 590.00 C 0.00 0.00 0.00 3.40 +2.09 41 0 2,749 0
29SEP26 600.00 C 2.03 3.50 2.03 3.00 +1.86 41 228 22,434 +58
29SEP26 610.00 C 3.30 3.30 3.30 2.67 +1.67 42 10 6,425 -8
29SEP26 620.00 C 3.00 3.05 2.81 2.37 +1.49 42 4,735 10,545 +4,704
29SEP26 630.00 C 2.68 2.68 2.51 2.12 +1.34 43 66 4,725 -16
29SEP26 640.00 C 2.42 2.42 2.42 1.89 +1.20 43 30 7,624 0
29SEP26 650.00 C 1.48 2.30 1.48 1.70 +1.09 44 1,697 38,230 -30
29SEP26 660.00 C 2.41 2.41 2.07 1.53 +0.98 44 130 7,073 0
29SEP26 670.00 C 0.00 0.00 0.00 1.34 +0.84 44 0 2,839 0
29SEP26 680.00 C 0.00 0.00 0.00 1.22 +0.77 45 0 10,685 0
29SEP26 690.00 C 0.00 0.00 0.00 1.11 +0.70 45 0 453 0
29SEP26 700.00 C 1.20 1.20 1.20 1.01 +0.64 46 5 2,906 +5
29SEP26 710.00 C 0.00 0.00 0.00 0.92 +0.58 46 0 1,081 0
29SEP26 720.00 C 0.00 0.00 0.00 0.87 +0.56 47 0 1,973 0
29SEP26 730.00 C 0.00 0.00 0.00 0.80 +0.51 47 0 1,503 0
29SEP26 740.00 C 0.00 0.00 0.00 0.74 +0.48 48 0 823 0
29SEP26 750.00 C 0.00 0.00 0.00 0.68 +0.43 48 0 1,910 0
29SEP26 760.00 C 0.00 0.00 0.00 0.62 +0.58 48 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.57 +0.54 49 0 1,512 0
29SEP26 780.00 C 1.07 1.12 1.07 0.55 +0.53 49 60 2,110 +60
29SEP26 790.00 C 0.00 0.00 0.00 0.50 +0.49 50 0 609 0
29SEP26 800.00 C 0.00 0.00 0.00 0.47 +0.46 50 0 849 0
29SEP26 810.00 C 0.85 0.90 0.85 0.45 +0.44 51 8 215 +3
29SEP26 820.00 C 0.00 0.00 0.00 0.43 +0.42 51 0 717 0
29SEP26 830.00 C 0.00 0.00 0.00 0.39 +0.38 52 0 275 0
29SEP26 840.00 C 0.00 0.00 0.00 0.37 +0.36 52 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.36 +0.35 53 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.33 +0.32 53 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.32 +0.31 53 0 108 0
29SEP26 880.00 C 0.00 0.00 0.00 0.30 +0.29 54 0 68 0
29SEP26 890.00 C 0.00 0.00 0.00 0.29 +0.28 54 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.28 +0.27 55 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.27 +0.26 55 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.26 +0.25 56 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.25 +0.24 56 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.24 +0.23 57 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.23 +0.22 57 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.22 +0.21 57 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.21 +0.20 58 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.20 +0.19 58 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.19 +0.18 58 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.18 +0.17 59 0 1,933 0
30DEC26 230.00 C 0.00 0.00 0.00 206.24 +14.82 60 0 1,430 0
30DEC26 235.00 C 0.00 0.00 0.00 201.31 +15.35 58 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 196.74 +14.88 57 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 191.82 +15.02 56 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 187.11 +15.08 55 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 182.73 +15.52 54 0 41 0
30DEC26 260.00 C 0.00 0.00 0.00 177.28 +14.77 51 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 172.51 +14.74 50 0 40 0
30DEC26 270.00 C 0.00 0.00 0.00 167.70 +14.65 49 0 44 0
30DEC26 275.00 C 0.00 0.00 0.00 162.95 +14.35 48 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 158.22 +14.29 47 0 34 0
30DEC26 285.00 C 0.00 0.00 0.00 153.38 +14.42 46 0 2 0
30DEC26 290.00 C 0.00 0.00 0.00 148.54 +14.13 44 0 70 0
30DEC26 295.00 C 133.95 133.95 133.95 143.74 +13.90 43 1 3 +1
30DEC26 300.00 C 0.00 0.00 0.00 138.99 +13.74 42 0 489 0
30DEC26 310.00 C 120.42 120.42 120.42 129.63 +13.23 40 10 56 +10
30DEC26 320.00 C 0.00 0.00 0.00 120.51 +13.19 38 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 111.67 +12.36 37 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 103.13 +12.05 36 0 212 0
30DEC26 350.00 C 0.00 0.00 0.00 94.94 +11.57 35 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 87.12 +13.32 35 0 221 0
30DEC26 370.00 C 0.00 0.00 0.00 79.70 +12.70 34 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 70.57 +9.97 32 0 529 0
30DEC26 390.00 C 0.00 0.00 0.00 64.17 +8.78 32 0 339 0
30DEC26 400.00 C 51.00 51.00 51.00 58.19 +8.00 32 6 3,499 +6
30DEC26 410.00 C 0.00 0.00 0.00 54.19 +9.27 34 0 263 0
30DEC26 420.00 C 42.44 50.09 42.44 48.89 +8.63 33 37 568 -1
30DEC26 430.00 C 37.70 46.86 36.16 43.99 +8.02 33 245 6,613 +4
30DEC26 440.00 C 37.81 42.59 37.81 39.48 +8.02 33 360 921 +222
30DEC26 450.00 C 30.00 40.01 29.10 35.46 +6.88 33 3,521 10,370 +3,401
30DEC26 460.00 C 26.70 36.08 26.70 31.80 +6.80 34 140 7,894 +102
30DEC26 470.00 C 23.28 33.28 22.91 28.51 +6.13 34 256 3,325 -76
30DEC26 480.00 C 21.40 29.80 20.70 25.56 +5.53 34 266 6,777 +9
30DEC26 490.00 C 23.54 27.09 23.29 22.93 +5.19 34 903 3,893 +679
30DEC26 500.00 C 16.28 24.51 16.28 20.52 +4.82 34 976 5,843 +372
30DEC26 510.00 C 15.50 19.20 15.06 18.35 +4.47 34 117 4,971 -44
30DEC26 520.00 C 13.10 13.83 13.10 16.41 +4.15 34 57 7,079 -43
30DEC26 530.00 C 12.48 17.00 11.79 14.68 +3.85 34 236 3,886 -84
30DEC26 540.00 C 10.96 17.01 10.82 13.12 +3.56 35 634 14,533 +99
30DEC26 550.00 C 10.20 15.00 9.82 11.74 +3.30 35 4,490 13,392 -1,128
30DEC26 560.00 C 8.15 13.85 8.15 10.50 +3.05 35 366 4,426 +132
30DEC26 570.00 C 8.60 12.88 8.60 9.40 +2.83 35 27 5,350 -15
30DEC26 580.00 C 10.11 11.00 10.11 8.42 +2.62 35 47 11,099 0
30DEC26 590.00 C 6.95 10.00 6.95 7.54 +2.42 35 79 4,096 +50
30DEC26 600.00 C 6.19 9.50 6.19 6.76 +2.24 36 756 20,491 +382
30DEC26 610.00 C 6.00 7.80 6.00 5.89 +1.89 35 18 5,527 -4
30DEC26 620.00 C 0.00 0.00 0.00 5.29 +1.76 36 0 7,562 0
30DEC26 630.00 C 5.05 6.62 5.05 4.89 +1.77 36 124 1,812 +62
30DEC26 640.00 C 5.93 5.93 5.93 4.27 +1.51 36 45 3,475 +45
30DEC26 650.00 C 5.83 5.83 5.83 3.85 +1.40 36 1 2,717 0
30DEC26 660.00 C 4.20 4.93 4.20 3.47 +1.30 36 30 2,258 -28
30DEC26 670.00 C 5.00 5.25 5.00 3.22 +1.30 37 2 985 0
30DEC26 680.00 C 3.97 3.97 3.97 2.83 +1.12 37 1 1,508 0
30DEC26 690.00 C 0.00 0.00 0.00 2.56 +1.05 37 0 743 0
30DEC26 700.00 C 3.33 3.33 3.16 2.31 +0.96 37 10 15,437 -1
30DEC26 710.00 C 0.00 0.00 0.00 2.16 +0.96 37 0 506 0
30DEC26 720.00 C 3.22 3.26 3.22 1.90 +0.83 37 31 1,604 +31
30DEC26 730.00 C 3.06 3.06 3.06 1.73 +0.78 38 30 651 +30
30DEC26 740.00 C 2.92 3.05 2.92 1.58 +0.73 38 60 2,262 -30
30DEC26 750.00 C 2.84 2.93 2.84 1.44 +0.68 38 60 14,149 +60
30DEC26 760.00 C 2.71 2.82 2.71 1.31 +0.63 38 60 2,635 0
30DEC26 770.00 C 2.57 2.79 2.41 1.23 +0.62 38 389 2,110 +120
30DEC26 780.00 C 2.73 3.13 2.73 1.09 +0.56 38 76 2,082 +76
30DEC26 790.00 C 2.63 2.69 2.63 1.00 +0.51 39 368 793 +172
30DEC26 800.00 C 2.58 2.87 2.58 0.92 +0.48 39 260 693 -214
30DEC26 810.00 C 2.78 2.78 2.78 0.84 +0.46 39 30 794 0
30DEC26 820.00 C 2.80 2.80 2.66 0.78 +0.42 39 157 835 -37
30DEC26 830.00 C 2.56 2.71 2.56 0.71 +0.39 39 120 1,224 -36
30DEC26 840.00 C 0.00 0.00 0.00 0.66 +0.38 40 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 0.63 +0.37 40 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.56 +0.33 40 0 102 0
30DEC26 870.00 C 2.10 2.10 2.10 0.52 +0.31 40 30 122 -30
30DEC26 880.00 C 0.00 0.00 0.00 0.48 +0.29 40 0 187 0
30DEC26 890.00 C 0.00 0.00 0.00 0.45 +0.27 40 0 185 0
30DEC26 900.00 C 0.00 0.00 0.00 0.42 +0.26 41 0 398 0
30DEC26 910.00 C 0.00 0.00 0.00 0.39 +0.24 41 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.36 +0.23 41 0 211 0
30DEC26 930.00 C 0.00 0.00 0.00 0.34 +0.22 41 0 194 0
30DEC26 940.00 C 0.00 0.00 0.00 0.31 +0.20 41 0 129 0
30DEC26 950.00 C 0.00 0.00 0.00 0.29 +0.19 41 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.28 +0.19 42 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.26 +0.18 42 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 0.24 +0.17 42 0 17 0
30DEC26 990.00 C 1.48 1.58 1.48 0.23 +0.17 42 241 225 +182
30DEC26 1,000.00 C 1.43 1.80 1.43 0.22 +0.17 43 35 3,247 +5
30MAR27 230.00 C 0.00 0.00 0.00 208.88 +14.81 52 0 30,000 0
30MAR27 235.00 C 0.00 0.00 0.00 204.64 +14.71 52 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 199.70 +14.84 51 0 0 0
30MAR27 245.00 C 194.65 194.65 194.65 194.65 +14.48 49 1 31 +1
30MAR27 250.00 C 0.00 0.00 0.00 190.52 +15.02 49 0 111 0
30MAR27 255.00 C 0.00 0.00 0.00 185.59 +14.73 48 0 30 0
30MAR27 260.00 C 180.00 180.00 180.00 180.66 +14.03 46 1 41 +1
30MAR27 265.00 C 0.00 0.00 0.00 176.27 +14.63 46 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 171.57 +15.20 45 0 41 0
30MAR27 275.00 C 0.00 0.00 0.00 166.87 +14.32 44 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 162.22 +13.81 43 0 0 0
30MAR27 285.00 C 155.74 155.74 155.74 157.61 +14.43 42 30 48 +30
30MAR27 290.00 C 0.00 0.00 0.00 153.05 +13.85 41 0 10 0
30MAR27 295.00 C 0.00 0.00 0.00 148.53 +13.69 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 144.08 +13.56 40 0 208 0
30MAR27 310.00 C 0.00 0.00 0.00 135.33 +12.88 39 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 126.84 +12.63 38 0 92 0
30MAR27 330.00 C 0.00 0.00 0.00 118.61 +12.68 37 0 7 0
30MAR27 340.00 C 109.13 109.13 109.13 110.66 +12.39 36 30 30 +30
30MAR27 350.00 C 94.00 108.67 94.00 103.02 +16.31 36 107 10,751 -17
30MAR27 360.00 C 87.77 87.77 87.77 95.70 +11.41 35 120 834 +120
30MAR27 370.00 C 0.00 0.00 0.00 88.70 +13.33 35 0 205 0
30MAR27 380.00 C 0.00 0.00 0.00 82.03 +12.79 34 0 247 0
30MAR27 390.00 C 0.00 0.00 0.00 73.49 +10.05 32 0 165 0
30MAR27 400.00 C 0.00 0.00 0.00 69.71 +10.21 34 0 21,298 0
30MAR27 410.00 C 57.38 64.50 57.38 63.76 +9.46 33 101 182 +97
30MAR27 420.00 C 60.10 60.10 60.10 58.70 +9.19 33 2 19,785 +2
30MAR27 430.00 C 47.00 60.18 46.00 53.76 +8.82 33 293 1,334 +285
30MAR27 440.00 C 42.53 55.38 42.53 49.10 +7.84 33 162 1,248 +155
30MAR27 450.00 C 40.30 50.43 38.86 44.98 +7.09 33 119 1,208 +109
30MAR27 460.00 C 0.00 0.00 0.00 41.17 +7.05 33 0 1,285 0
30MAR27 470.00 C 37.66 37.66 37.66 37.65 +6.46 33 10 4,647 +10
30MAR27 480.00 C 30.21 38.80 29.70 34.41 +5.71 33 142 3,685 -40
30MAR27 490.00 C 27.45 36.13 27.17 31.42 +5.45 33 151 691 +64
30MAR27 500.00 C 23.50 33.75 23.50 28.68 +5.18 33 259 3,375 +83
30MAR27 510.00 C 23.74 29.91 23.74 26.16 +4.48 33 71 1,072 -35
30MAR27 520.00 C 20.48 25.45 20.48 23.85 +4.07 33 32 2,221 -29
30MAR27 530.00 C 19.38 24.36 19.38 21.74 +3.69 33 193 3,543 -7
30MAR27 540.00 C 17.94 21.32 17.94 19.81 +3.19 33 35 3,624 +5
30MAR27 550.00 C 20.67 20.67 19.53 18.05 +2.82 33 34 2,336 -33
30MAR27 560.00 C 18.65 18.65 18.05 16.45 +2.17 33 146 2,968 +55
30MAR27 570.00 C 13.80 13.80 13.63 14.98 +1.88 34 114 1,819 +109
30MAR27 580.00 C 0.00 0.00 0.00 13.65 +1.64 34 0 1,444 0
30MAR27 590.00 C 0.00 0.00 0.00 12.43 +1.39 34 0 1,353 0
30MAR27 600.00 C 10.98 15.80 10.98 11.33 +1.17 34 33 6,056 -3
30MAR27 610.00 C 0.00 0.00 0.00 10.32 +1.25 34 0 1,804 0
30MAR27 620.00 C 10.66 13.00 10.66 9.41 +0.99 34 33 2,578 +1
30MAR27 630.00 C 10.54 10.74 10.54 8.33 +0.38 34 30 1,382 0
30MAR27 640.00 C 8.45 11.70 8.45 7.82 +0.49 34 134 1,047 +124
30MAR27 650.00 C 8.42 10.27 8.42 6.93 +0.15 34 95 548 -29
30MAR27 660.00 C 8.54 9.02 8.54 6.32 +0.05 34 36 259 +6
30MAR27 670.00 C 7.93 8.53 7.93 5.77 -0.03 34 104 2,295 0
30MAR27 680.00 C 6.93 7.60 6.93 5.27 -0.11 34 100 919 +83
30MAR27 690.00 C 6.57 7.60 6.57 4.96 -0.03 34 145 581 +80
30MAR27 700.00 C 6.88 7.56 6.88 4.53 -0.10 35 222 9,288 +26
30MAR27 710.00 C 0.00 0.00 0.00 4.03 -0.28 34 0 1,756 0
30MAR27 720.00 C 0.00 0.00 0.00 3.68 -0.33 35 0 199 0
30MAR27 730.00 C 6.23 6.23 6.23 3.37 -0.37 35 30 237 -2
30MAR27 740.00 C 0.00 0.00 0.00 3.09 -0.40 35 0 2,441 0
30MAR27 750.00 C 0.00 0.00 0.00 2.83 -0.43 35 0 184 0
30MAR27 760.00 C 0.00 0.00 0.00 2.60 -0.45 35 0 190 0
30MAR27 770.00 C 0.00 0.00 0.00 2.39 -0.46 35 0 259 0
30MAR27 780.00 C 0.00 0.00 0.00 2.19 -0.48 35 0 359 0
30MAR27 790.00 C 0.00 0.00 0.00 2.01 -0.50 35 0 164 0
30MAR27 800.00 C 3.75 3.75 3.75 1.85 -0.50 35 3 343 +3
30MAR27 810.00 C 0.00 0.00 0.00 1.70 -0.51 35 0 62 0
30MAR27 820.00 C 3.50 3.50 3.50 1.57 -0.51 35 30 177 +30
30MAR27 830.00 C 3.39 3.39 3.39 1.45 -0.51 36 30 286 +30
30MAR27 840.00 C 3.24 3.61 3.24 1.33 -0.52 36 276 341 +191
30MAR27 850.00 C 3.10 3.10 3.10 1.27 -0.48 36 30 917 +19
29JUN27 295.00 C 0.00 0.00 0.00 150.88 - 39 0 0 -
29JUN27 300.00 C 136.77 148.00 135.00 146.54 +13.83 38 195 426 +150
29JUN27 310.00 C 0.00 0.00 0.00 138.10 +13.56 37 0 70 0
29JUN27 320.00 C 0.00 0.00 0.00 129.94 +13.41 36 0 82 0
29JUN27 330.00 C 0.00 0.00 0.00 122.02 +13.02 36 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 114.46 +12.86 35 0 0 0
29JUN27 350.00 C 107.14 107.14 107.14 107.06 +12.28 35 10 56 +10
29JUN27 360.00 C 103.00 103.00 100.49 100.19 +12.21 34 11 103 +11
29JUN27 370.00 C 86.00 100.00 86.00 93.33 +11.43 34 2 31 +1
29JUN27 380.00 C 0.00 0.00 0.00 87.15 +11.30 34 0 2 0
29JUN27 390.00 C 0.00 0.00 0.00 81.04 +12.75 34 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 75.27 +13.64 33 0 257 0
29JUN27 410.00 C 0.00 0.00 0.00 69.96 +9.98 33 0 10 0
29JUN27 420.00 C 58.00 59.30 58.00 64.68 +9.12 33 14 1,499 +14
29JUN27 430.00 C 0.00 0.00 0.00 59.98 +8.84 33 0 146 0
29JUN27 440.00 C 57.50 57.50 57.50 55.48 +8.39 33 50 166 +50
29JUN27 450.00 C 45.90 45.90 45.90 51.23 +7.77 33 1 160 +1
29JUN27 460.00 C 0.00 0.00 0.00 47.60 +7.73 33 0 615 0
29JUN27 470.00 C 0.00 0.00 0.00 44.08 +7.45 33 0 190 0
29JUN27 480.00 C 0.00 0.00 0.00 40.64 +6.90 33 0 122 0
29JUN27 490.00 C 34.00 34.00 33.00 37.69 +6.79 33 2 44 +1
29JUN27 500.00 C 30.70 40.88 30.70 34.91 +6.64 33 367 2,446 +299
29JUN27 510.00 C 36.11 36.11 34.05 32.20 +6.16 33 191 196 +111
29JUN27 520.00 C 33.50 33.50 33.50 29.71 +5.86 33 40 119 +22
29JUN27 530.00 C 24.30 25.36 24.30 27.58 +5.90 33 5 340 0
29JUN27 540.00 C 25.50 25.50 25.50 25.49 +5.51 33 5 244 0
29JUN27 550.00 C 22.00 28.00 22.00 23.42 +5.09 33 96 776 +46
29JUN27 560.00 C 20.22 20.22 20.22 21.70 +4.99 33 1 62 +1
29JUN27 570.00 C 19.00 25.04 19.00 20.14 +4.92 33 20 149 +20
29JUN27 580.00 C 0.00 0.00 0.00 18.61 +4.60 33 0 124 0
29JUN27 590.00 C 14.80 22.13 14.80 17.08 +4.24 33 58 65 +56
29JUN27 600.00 C 15.81 19.80 15.81 15.83 +4.17 33 69 1,418 +3
29JUN27 610.00 C 0.00 0.00 0.00 14.72 +4.10 34 0 155 0
29JUN27 620.00 C 15.45 16.50 15.45 13.63 +3.84 34 14 82 +14
29JUN27 630.00 C 13.36 15.30 13.36 12.53 +3.56 34 83 120 +80
29JUN27 640.00 C 13.56 14.34 13.56 11.54 +3.39 34 72 94 +45
29JUN27 650.00 C 13.00 13.52 13.00 10.77 +3.40 34 11 134 +1
29JUN27 660.00 C 11.45 13.00 11.45 10.02 +3.21 34 67 293 +47
29JUN27 670.00 C 10.60 13.20 10.00 9.27 +3.01 34 88 2,182 -13
TOTAL CALL 178,211 1,763,525 +55,843
26JUN26 295.00 P 0.00 0.00 0.00 0.01 - 162 0 0 -
26JUN26 300.00 P 0.00 0.00 0.00 0.01 - 155 0 0 -
26JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26JUN26 350.00 P 0.00 0.00 0.00 0.01 -0.02 92 0 0 0
26JUN26 360.00 P 0.00 0.00 0.00 0.03 -0.05 88 0 0 0
26JUN26 370.00 P 0.00 0.00 0.00 0.05 -0.13 80 0 2 0
26JUN26 380.00 P 0.25 0.25 0.25 0.10 -0.30 73 2 5 0
26JUN26 390.00 P 0.44 0.44 0.14 0.25 -0.68 68 441 294 +162
26JUN26 400.00 P 1.30 1.50 0.20 0.59 -1.49 63 530 879 -35
26JUN26 410.00 P 3.15 4.16 0.51 1.35 -3.15 57 2,959 1,295 +586
26JUN26 420.00 P 8.00 8.00 1.80 3.03 -6.71 51 2,019 1,551 +339
26JUN26 430.00 P 13.00 14.72 4.00 6.41 -10.48 45 1,573 2,289 +101
26JUN26 440.00 P 10.00 14.00 8.24 13.27 -12.73 47 197 2,108 +11
26JUN26 450.00 P 31.30 32.80 16.88 22.43 -13.21 58 107 1,327 +5
26JUN26 460.00 P 41.10 41.10 23.00 31.68 -13.66 61 32 704 -3
26JUN26 470.00 P 40.21 40.21 40.21 41.75 -13.48 77 27 290 -25
26JUN26 480.00 P 59.99 59.99 50.00 51.29 -13.91 70 26 92 -1
26JUN26 490.00 P 59.88 59.88 59.88 61.24 -13.96 75 25 26 +25
26JUN26 500.00 P 0.00 0.00 0.00 71.21 -13.99 78 0 0 -2
26JUN26 510.00 P 0.00 0.00 0.00 81.20 -14.00 0 0 0 0
26JUN26 520.00 P 0.00 0.00 0.00 91.20 -14.00 0 0 110 0
26JUN26 530.00 P 0.00 0.00 0.00 101.20 -14.00 0 0 0 0
26JUN26 540.00 P 0.00 0.00 0.00 111.20 -14.00 0 0 0 0
26JUN26 550.00 P 0.00 0.00 0.00 121.20 -14.00 0 0 0 0
26JUN26 560.00 P 0.00 0.00 0.00 131.20 -14.00 0 0 0 0
26JUN26 570.00 P 0.00 0.00 0.00 141.20 -14.00 0 0 0 0
26JUN26 580.00 P 0.00 0.00 0.00 151.20 -14.00 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 125 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 120 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 98 0 342 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 89 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 81 0 398 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 73 0 201 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 559 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 -0.03 58 0 631 0
29JUN26 360.00 P 0.09 0.09 0.09 0.03 -0.06 56 10 2,812 0
29JUN26 370.00 P 0.23 0.23 0.15 0.08 -0.15 53 11 2,443 0
29JUN26 380.00 P 0.36 0.36 0.20 0.17 -0.41 50 21 4,496 -18
29JUN26 390.00 P 0.73 0.81 0.28 0.38 -0.87 46 250 5,218 -197
29JUN26 400.00 P 2.06 2.06 0.52 0.86 -1.83 44 3,900 17,451 +461
29JUN26 410.00 P 5.05 5.05 1.22 1.86 -3.49 40 12,330 12,437 +5,442
29JUN26 420.00 P 8.97 9.16 2.50 3.84 -6.67 37 5,032 11,965 -1,981
29JUN26 430.00 P 15.82 17.17 5.58 7.41 -10.02 34 1,963 15,511 -334
29JUN26 440.00 P 23.00 27.80 10.80 14.22 -11.78 36 740 18,435 -141
29JUN26 450.00 P 34.00 37.55 17.50 22.43 -13.21 37 786 14,557 -351
29JUN26 460.00 P 40.50 44.00 25.00 33.20 -12.17 55 1,526 12,362 -184
29JUN26 470.00 P 50.00 54.20 33.00 43.03 -12.20 65 569 9,432 -289
29JUN26 480.00 P 65.20 65.20 46.53 52.75 -12.45 72 728 10,741 -596
29JUN26 490.00 P 70.88 74.50 60.02 62.33 -12.87 76 135 5,940 0
29JUN26 500.00 P 83.92 93.54 66.17 73.45 -11.75 99 557 13,166 -111
29JUN26 510.00 P 94.00 94.00 80.17 81.27 -13.93 65 271 10,342 -3,699
29JUN26 520.00 P 103.00 103.00 81.88 91.24 -13.96 69 1,085 9,226 -1,358
29JUN26 530.00 P 113.50 113.50 99.64 101.22 -14.81 72 791 3,527 -777
29JUN26 540.00 P 120.49 124.00 106.58 112.57 -12.63 121 83 6,278 -31
29JUN26 550.00 P 130.00 130.00 121.00 121.21 -14.75 82 38 3,989 -781
29JUN26 560.00 P 141.30 143.34 126.04 131.20 -14.00 0 614 5,219 -491
29JUN26 570.00 P 0.00 0.00 0.00 141.20 -14.00 0 0 246 0
29JUN26 580.00 P 0.00 0.00 0.00 151.20 -14.00 0 0 616 0
29JUN26 590.00 P 0.00 0.00 0.00 161.20 -14.00 0 0 451 0
29JUN26 600.00 P 187.82 187.82 163.00 172.13 -15.69 153 17 2,170 0
29JUN26 610.00 P 0.00 0.00 0.00 181.20 -14.00 0 0 419 0
29JUN26 620.00 P 0.00 0.00 0.00 191.20 -14.00 0 0 1,870 0
29JUN26 630.00 P 0.00 0.00 0.00 201.20 -14.00 0 0 1,031 0
29JUN26 640.00 P 0.00 0.00 0.00 211.20 -14.00 0 0 221 0
29JUN26 650.00 P 0.00 0.00 0.00 221.20 -14.00 0 0 251 0
29JUN26 660.00 P 240.12 242.00 240.12 231.20 -14.00 0 38 4 0
29JUN26 670.00 P 0.00 0.00 0.00 241.20 -14.00 0 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 251.20 -14.00 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 261.20 -14.00 0 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 271.20 -14.00 0 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 281.20 -14.00 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 291.20 -14.00 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 301.20 -14.00 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 311.20 -14.00 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 321.20 -14.00 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 331.20 -14.00 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 341.20 -14.00 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 351.20 -14.00 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 361.20 -14.00 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 371.20 -14.00 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 381.20 -14.00 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 391.20 -14.00 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 401.20 -14.00 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 411.20 -14.00 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 421.20 -14.00 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 431.20 -14.00 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 441.20 -14.00 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 451.20 -14.00 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 461.20 -14.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 471.20 -14.00 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 481.20 -14.00 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 491.20 -14.00 0 0 0 0
03JUL26 295.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
03JUL26 300.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
03JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
03JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
03JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
03JUL26 340.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
03JUL26 350.00 P 0.00 0.00 0.00 0.01 -0.08 43 0 0 0
03JUL26 360.00 P 0.23 0.29 0.20 0.03 -0.19 42 171 196 +120
03JUL26 370.00 P 0.44 0.44 0.41 0.08 -0.46 40 153 137 +130
03JUL26 380.00 P 0.82 0.82 0.81 0.24 -0.96 39 2 95 0
03JUL26 390.00 P 2.10 2.10 0.87 0.67 -1.66 39 271 149 +98
03JUL26 400.00 P 3.01 3.47 1.62 1.62 -2.68 39 821 666 +267
03JUL26 410.00 P 5.50 6.45 2.78 3.24 -4.26 38 696 386 +155
03JUL26 420.00 P 11.06 11.08 4.76 6.12 -6.18 37 771 649 +348
03JUL26 430.00 P 10.67 11.50 8.03 10.41 -8.65 36 431 233 -42
03JUL26 440.00 P 23.00 23.00 13.00 16.44 -10.75 36 232 222 -7
03JUL26 450.00 P 23.02 23.89 22.69 23.90 -12.59 36 172 152 +149
03JUL26 460.00 P 0.00 0.00 0.00 33.37 -12.49 43 2 81 +2
03JUL26 470.00 P 41.60 41.60 41.60 43.03 -12.47 49 7 7 +7
03JUL26 480.00 P 61.00 61.00 61.00 52.75 -12.57 54 1 1 +1
03JUL26 490.00 P 0.00 0.00 0.00 62.33 -12.90 58 0 0 0
03JUL26 500.00 P 0.00 0.00 0.00 73.45 -11.75 75 0 0 0
03JUL26 510.00 P 0.00 0.00 0.00 81.27 -13.93 51 0 0 0
03JUL26 520.00 P 0.00 0.00 0.00 91.24 -13.96 54 0 0 0
03JUL26 530.00 P 0.00 0.00 0.00 101.22 -14.81 57 0 0 0
03JUL26 540.00 P 0.00 0.00 0.00 112.57 -12.63 92 0 0 0
03JUL26 550.00 P 0.00 0.00 0.00 121.21 -14.75 64 0 0 0
03JUL26 560.00 P 0.00 0.00 0.00 131.20 -14.00 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 52 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 43 0 27 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
30JUL26 300.00 P 0.27 0.27 0.27 0.02 0.00 39 100 175 +100
30JUL26 310.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.09 -0.04 37 0 192 0
30JUL26 330.00 P 0.72 0.77 0.69 0.18 -0.09 37 708 718 +350
30JUL26 340.00 P 0.00 0.00 0.00 0.35 -0.20 37 0 658 0
30JUL26 350.00 P 1.17 1.30 0.98 0.67 -0.40 36 112 1,678 +79
30JUL26 360.00 P 1.76 2.00 1.32 1.21 -0.71 36 1,831 4,288 +1,544
30JUL26 370.00 P 2.84 2.97 1.90 1.92 -1.27 35 843 3,025 -116
30JUL26 380.00 P 5.00 5.00 2.79 3.09 -1.91 35 689 13,228 +118
30JUL26 390.00 P 6.20 6.97 4.10 4.74 -2.48 35 809 4,570 +48
30JUL26 400.00 P 10.50 10.50 6.00 6.98 -3.52 34 978 8,757 -221
30JUL26 410.00 P 15.00 15.00 8.40 9.91 -4.62 34 990 5,246 +310
30JUL26 420.00 P 19.60 19.60 12.00 13.65 -5.95 34 1,331 21,676 +299
30JUL26 430.00 P 23.00 24.60 15.78 18.21 -7.44 33 1,113 22,269 +371
30JUL26 440.00 P 31.88 32.24 20.77 23.82 -8.42 33 1,043 13,829 +537
30JUL26 450.00 P 40.40 40.40 28.43 30.20 -10.20 33 233 9,381 +113
30JUL26 460.00 P 46.92 48.00 34.92 37.40 -11.73 33 257 9,384 +192
30JUL26 470.00 P 57.00 57.00 41.00 45.20 -12.52 32 672 9,843 -245
30JUL26 480.00 P 62.98 65.82 49.20 55.00 -11.87 36 203 6,538 -69
30JUL26 490.00 P 74.50 74.50 74.50 63.48 -12.72 36 2 4,661 0
30JUL26 500.00 P 84.66 85.00 65.00 73.45 -12.29 39 160 2,346 +36
30JUL26 510.00 P 93.00 93.00 75.01 81.27 -17.05 29 303 774 -230
30JUL26 520.00 P 104.20 104.20 90.00 91.63 -13.67 36 263 886 +117
30JUL26 530.00 P 96.00 96.00 96.00 101.38 -14.65 37 10 2,902 0
30JUL26 540.00 P 111.90 111.90 111.90 112.57 -12.63 48 4 1,047 +4
30JUL26 550.00 P 120.19 120.19 119.80 121.21 -14.75 38 113 1,246 +52
30JUL26 560.00 P 140.71 141.50 128.80 131.20 -14.00 0 264 1,094 +35
30JUL26 570.00 P 131.40 131.40 131.40 141.20 -14.00 0 7 1,809 0
30JUL26 580.00 P 0.00 0.00 0.00 151.20 -14.00 0 0 1,188 0
30JUL26 590.00 P 0.00 0.00 0.00 161.20 -14.00 0 0 311 0
30JUL26 600.00 P 182.14 182.14 170.00 172.13 -15.69 62 246 6,560 -65
30JUL26 610.00 P 0.00 0.00 0.00 181.20 -14.00 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 191.20 -14.00 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 201.20 -14.00 0 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 211.20 -14.00 0 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 221.20 -14.00 0 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 231.20 -14.00 0 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 241.20 -14.00 0 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 251.20 -14.00 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 261.20 -14.00 0 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 271.20 -14.00 0 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 281.20 -14.00 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 291.20 -14.00 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 301.20 -14.00 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 311.20 -14.00 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 321.20 -14.00 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 331.20 -14.00 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 341.20 -14.00 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 351.20 -14.00 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 361.20 -14.00 0 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 371.20 -14.00 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.05 -0.06 35 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.08 -0.07 36 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.11 -0.10 36 0 21 0
28AUG26 300.00 P 0.00 0.00 0.00 0.15 -0.15 35 0 82 0
28AUG26 310.00 P 0.00 0.00 0.00 0.29 -0.25 35 0 49 0
28AUG26 320.00 P 1.10 1.10 1.10 0.52 -0.40 35 10 103 +10
28AUG26 330.00 P 1.79 1.82 1.49 0.89 -0.61 35 636 860 +606
28AUG26 340.00 P 2.45 2.51 2.41 1.44 -0.91 35 64 1,135 0
28AUG26 350.00 P 3.31 3.45 2.61 2.23 -1.30 35 186 1,402 0
28AUG26 360.00 P 4.45 4.67 3.50 3.33 -1.79 35 506 1,461 +91
28AUG26 370.00 P 6.62 6.64 4.57 4.68 -2.22 35 333 1,150 +98
28AUG26 380.00 P 8.38 8.94 6.29 6.43 -2.80 34 440 1,462 -236
28AUG26 390.00 P 11.80 11.88 8.29 8.74 -3.57 34 206 1,899 -114
28AUG26 400.00 P 16.00 16.00 10.35 11.64 -4.37 34 326 4,104 -69
28AUG26 410.00 P 18.57 19.16 13.69 15.12 -5.23 34 810 4,079 +111
28AUG26 420.00 P 23.50 24.09 18.50 19.20 -6.11 33 496 5,492 +99
28AUG26 430.00 P 30.50 30.50 23.15 24.11 -7.23 33 1,164 8,083 +260
28AUG26 440.00 P 35.28 37.02 26.45 30.07 -10.20 34 600 9,321 +147
28AUG26 450.00 P 42.37 43.00 32.15 36.28 -11.65 34 492 5,609 +291
28AUG26 460.00 P 51.50 51.50 38.50 43.52 -9.18 35 147 8,654 +17
28AUG26 470.00 P 58.02 58.02 49.60 51.63 -10.83 36 24 4,613 -1
28AUG26 480.00 P 66.94 69.00 54.48 57.88 -14.62 34 114 2,691 +70
28AUG26 490.00 P 77.00 77.00 77.00 67.94 -11.81 37 10 1,801 +10
28AUG26 500.00 P 86.14 87.00 69.78 74.75 -12.28 34 338 1,693 -203
28AUG26 510.00 P 86.00 86.00 86.00 83.14 -15.18 32 6 244 0
28AUG26 520.00 P 94.92 94.97 94.92 91.63 -13.88 29 60 610 0
28AUG26 530.00 P 0.00 0.00 0.00 102.15 -14.64 34 0 428 0
28AUG26 540.00 P 0.00 0.00 0.00 112.57 -13.85 38 0 989 0
28AUG26 550.00 P 123.01 123.01 121.01 124.93 -11.15 48 55 1,067 -20
28AUG26 560.00 P 142.51 142.51 126.01 132.24 -16.30 41 296 931 -20
28AUG26 570.00 P 141.68 142.55 141.68 141.91 -13.72 41 200 1,783 +120
28AUG26 580.00 P 0.00 0.00 0.00 151.70 -13.77 42 0 1,240 0
28AUG26 590.00 P 0.00 0.00 0.00 161.52 -13.85 43 0 3,587 0
28AUG26 600.00 P 0.00 0.00 0.00 172.13 -15.69 49 0 245 0
28AUG26 610.00 P 0.00 0.00 0.00 181.30 -13.94 44 0 243 0
28AUG26 620.00 P 0.00 0.00 0.00 191.24 -13.96 44 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 201.20 -14.00 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 211.20 -14.00 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 221.20 -14.00 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 231.20 -14.00 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 241.20 -14.00 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 251.20 -14.00 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 261.20 -14.00 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 271.20 -14.00 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 281.20 -14.00 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 291.20 -14.00 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 301.20 -14.00 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 311.20 -14.00 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 321.20 -14.00 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,142 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 36 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.02 0.00 37 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.03 0.00 37 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.13 -0.03 36 0 151 0
29SEP26 275.00 P 0.00 0.00 0.00 0.18 -0.04 36 0 122 0
29SEP26 280.00 P 0.00 0.00 0.00 0.23 -0.06 36 0 170 0
29SEP26 285.00 P 0.00 0.00 0.00 0.30 -0.09 36 0 70 0
29SEP26 290.00 P 0.00 0.00 0.00 0.40 -0.10 36 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.49 -0.17 36 0 196 0
29SEP26 300.00 P 0.00 0.00 0.00 0.66 -0.15 36 0 421 0
29SEP26 310.00 P 1.96 1.96 1.96 1.02 -0.28 36 30 148 -5
29SEP26 320.00 P 2.32 2.45 2.04 1.52 -0.47 36 86 268 +56
29SEP26 330.00 P 3.17 3.17 2.59 2.23 -0.70 35 244 474 +166
29SEP26 340.00 P 3.36 3.41 3.22 3.20 -0.97 35 117 424 -67
29SEP26 350.00 P 4.65 4.65 4.65 4.25 -1.50 35 31 1,641 +31
29SEP26 360.00 P 7.20 7.20 5.49 5.63 -2.05 34 232 3,983 -45
29SEP26 370.00 P 9.84 9.84 7.09 7.44 -2.41 34 206 4,047 +122
29SEP26 380.00 P 11.30 12.00 9.71 9.74 -2.77 34 83 4,339 -38
29SEP26 390.00 P 14.37 15.33 12.00 12.42 -3.58 33 329 3,710 +198
29SEP26 400.00 P 19.23 19.23 14.30 15.49 -4.11 33 302 6,446 -108
29SEP26 410.00 P 22.26 23.47 17.50 19.21 -5.12 33 267 10,786 -2
29SEP26 420.00 P 28.68 28.68 22.05 23.55 -5.77 33 319 8,379 +102
29SEP26 430.00 P 32.80 33.80 26.10 27.99 -7.11 32 367 12,808 +30
29SEP26 440.00 P 39.97 40.84 31.21 34.25 -7.30 33 796 21,353 -419
29SEP26 450.00 P 47.82 47.82 37.00 40.80 -7.16 34 214 15,806 +6
29SEP26 460.00 P 54.00 55.09 44.73 47.35 -8.85 34 201 15,093 -93
29SEP26 470.00 P 61.14 61.14 61.14 54.65 -7.81 34 1 8,585 +1
29SEP26 480.00 P 71.32 71.32 68.83 63.10 -9.40 36 48 8,827 0
29SEP26 490.00 P 78.00 80.00 78.00 71.12 -8.63 36 2 4,707 +1
29SEP26 500.00 P 90.00 90.00 80.00 79.43 -12.39 36 25 14,749 0
29SEP26 510.00 P 97.00 97.00 95.50 85.43 -12.89 32 23 6,559 +3
29SEP26 520.00 P 105.81 105.81 93.55 93.87 -13.01 32 302 7,841 -210
29SEP26 530.00 P 113.61 113.61 99.49 103.67 -13.12 33 551 3,389 +11
29SEP26 540.00 P 122.52 122.52 110.62 112.57 -13.90 32 120 11,215 +30
29SEP26 550.00 P 133.00 133.40 133.00 124.93 -11.15 40 100 7,496 +100
29SEP26 560.00 P 142.00 142.00 128.01 133.58 -15.65 39 160 6,994 -140
29SEP26 570.00 P 135.00 135.00 135.00 143.04 -12.59 40 2 4,412 -2
29SEP26 580.00 P 0.00 0.00 0.00 152.63 -12.84 40 0 4,919 0
29SEP26 590.00 P 171.85 172.41 170.05 162.29 -13.08 41 432 1,547 +404
29SEP26 600.00 P 183.64 183.64 170.00 172.13 -15.69 42 11 12,932 0
29SEP26 610.00 P 175.20 175.20 175.20 181.77 -13.47 41 42 1,937 -2
29SEP26 620.00 P 0.00 0.00 0.00 191.60 -16.21 42 0 2,202 0
29SEP26 630.00 P 0.00 0.00 0.00 201.46 -13.74 42 0 1,944 0
29SEP26 640.00 P 207.02 207.02 206.40 211.34 -13.86 43 35 1,007 +30
29SEP26 650.00 P 0.00 0.00 0.00 221.28 -13.92 43 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 231.23 -13.97 44 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 241.20 -14.00 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 251.20 -14.00 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 261.20 -14.00 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 271.20 -14.00 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 281.20 -14.00 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 291.20 -14.00 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 301.20 -14.00 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 311.20 -14.00 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 321.20 -14.00 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 331.20 -14.00 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 341.20 -14.00 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 351.20 -14.00 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 361.20 -14.00 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 371.20 -14.00 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 381.20 -14.00 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 391.20 -14.00 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 401.20 -14.00 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 411.20 -14.00 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 421.20 -14.00 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 431.20 -14.00 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 441.20 -14.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 451.20 -14.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 461.20 -14.00 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 471.20 -14.00 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 481.20 -14.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 491.20 -14.00 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 501.20 -14.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 511.20 -14.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 521.20 -14.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 531.20 -14.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 541.20 -14.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 551.20 -14.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 561.20 -14.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 571.20 -14.00 0 0 0 0
30DEC26 230.00 P 1.00 1.00 1.00 0.05 -0.09 31 10 1,795 +10
30DEC26 235.00 P 0.00 0.00 0.00 0.06 -0.12 31 0 150 0
30DEC26 240.00 P 1.20 1.20 1.20 0.09 -0.15 31 5 105 +5
30DEC26 245.00 P 0.00 0.00 0.00 0.12 -0.17 31 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.16 -0.24 31 0 133 0
30DEC26 255.00 P 0.00 0.00 0.00 0.22 -0.29 31 0 122 0
30DEC26 260.00 P 0.00 0.00 0.00 0.28 -0.36 31 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.38 -0.42 31 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.48 -0.49 31 0 45 0
30DEC26 275.00 P 0.00 0.00 0.00 0.62 -0.60 31 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.78 -0.69 31 0 159 0
30DEC26 285.00 P 0.00 0.00 0.00 0.96 -0.80 31 0 0 0
30DEC26 290.00 P 2.70 2.70 2.70 1.21 -0.93 31 46 76 +46
30DEC26 295.00 P 0.00 0.00 0.00 1.46 -1.05 31 0 62 0
30DEC26 300.00 P 0.00 0.00 0.00 1.78 -1.20 31 0 173 0
30DEC26 310.00 P 0.00 0.00 0.00 2.53 -1.52 31 0 230 0
30DEC26 320.00 P 5.84 5.84 5.73 3.69 -1.78 32 47 719 +47
30DEC26 330.00 P 7.00 7.46 7.00 5.02 -2.10 32 139 608 +133
30DEC26 340.00 P 8.53 9.10 8.53 6.58 -2.56 32 49 485 +48
30DEC26 350.00 P 10.72 11.20 9.14 8.66 -2.69 32 145 1,146 +47
30DEC26 360.00 P 13.08 13.50 11.39 11.01 -2.74 32 140 1,370 -43
30DEC26 370.00 P 15.70 16.02 13.00 13.52 -3.12 32 107 1,411 +26
30DEC26 380.00 P 16.19 16.19 16.19 16.34 -3.66 32 3 2,210 -2
30DEC26 390.00 P 20.00 20.06 20.00 19.53 -4.22 32 45 1,976 -36
30DEC26 400.00 P 27.75 27.75 22.80 23.28 -4.88 32 40 11,028 -16
30DEC26 410.00 P 31.41 31.41 26.70 27.33 -5.28 31 576 8,302 -247
30DEC26 420.00 P 36.00 36.00 30.15 32.09 -5.65 31 18 8,490 +1
30DEC26 430.00 P 42.89 42.89 36.68 37.01 -6.43 31 100 19,609 +96
30DEC26 440.00 P 42.98 42.98 42.98 42.73 -6.85 32 2 6,866 0
30DEC26 450.00 P 53.87 55.80 48.00 48.31 -7.54 31 230 11,049 -138
30DEC26 460.00 P 55.64 55.64 55.42 55.29 -9.00 32 60 8,984 -60
30DEC26 470.00 P 62.04 62.37 58.50 62.14 -8.02 32 271 6,064 -269
30DEC26 480.00 P 77.00 77.00 64.53 68.75 -9.57 32 57 6,709 -30
30DEC26 490.00 P 83.39 85.79 76.64 80.05 -5.77 35 412 4,068 +155
30DEC26 500.00 P 91.50 91.50 80.74 82.82 -9.31 31 5,046 18,788 +11
30DEC26 510.00 P 92.57 92.57 92.57 92.10 -10.37 32 5 6,986 0
30DEC26 520.00 P 110.00 110.00 110.00 102.56 -8.43 35 1 4,971 -1
30DEC26 530.00 P 109.10 109.10 102.06 106.64 -13.32 30 90 5,446 0
30DEC26 540.00 P 111.35 111.35 111.35 116.43 -12.15 32 40 2,277 +40
30DEC26 550.00 P 134.82 135.75 119.80 125.11 -17.07 31 187 11,070 +60
30DEC26 560.00 P 131.00 131.00 131.00 133.99 -15.24 31 1 4,821 0
30DEC26 570.00 P 140.13 140.13 140.13 143.04 -13.45 31 90 4,423 +3
30DEC26 580.00 P 163.79 165.24 148.08 152.64 -12.83 31 88 6,647 -26
30DEC26 590.00 P 174.26 174.26 170.00 162.29 -17.24 32 31 3,884 0
30DEC26 600.00 P 183.48 184.73 168.00 173.47 -14.35 36 202 21,844 +95
30DEC26 610.00 P 195.37 195.37 195.34 182.65 -12.89 35 180 4,705 0
30DEC26 620.00 P 0.00 0.00 0.00 192.24 -15.57 36 0 1,836 0
30DEC26 630.00 P 211.43 213.44 196.35 201.93 -13.31 36 90 2,105 +60
30DEC26 640.00 P 224.77 224.85 224.65 211.67 -13.53 36 180 1,937 +90
30DEC26 650.00 P 0.00 0.00 0.00 221.46 -13.74 36 0 2,400 0
30DEC26 660.00 P 235.00 235.00 235.00 231.33 -13.87 36 5 2,680 0
30DEC26 670.00 P 0.00 0.00 0.00 241.24 -13.96 37 0 423 0
30DEC26 680.00 P 260.46 260.46 243.95 251.20 -14.00 0 88 512 0
30DEC26 690.00 P 0.00 0.00 0.00 261.20 -14.00 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 271.20 -14.00 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 281.20 -14.00 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 291.20 -14.00 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 301.20 -14.00 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 311.20 -14.00 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 321.20 -14.00 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 331.20 -14.00 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 341.20 -14.00 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 351.20 -14.00 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 361.20 -14.00 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 371.20 -14.00 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 381.20 -14.00 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 391.20 -14.00 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 401.20 -14.00 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 411.20 -14.00 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 421.20 -14.00 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 431.20 -14.00 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 441.20 -14.00 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 451.20 -14.00 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 461.20 -14.00 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 471.20 -14.00 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 481.20 -14.00 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 491.20 -14.00 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 501.20 -14.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 511.20 -14.00 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 521.20 -14.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 531.20 -14.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 541.20 -14.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 551.20 -14.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 561.20 -14.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 571.20 -14.00 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.47 -0.23 33 0 30,586 0
30MAR27 235.00 P 0.00 0.00 0.00 0.56 -0.30 33 0 10 0
30MAR27 240.00 P 0.00 0.00 0.00 0.69 -0.33 33 0 13 0
30MAR27 245.00 P 0.00 0.00 0.00 0.85 -0.38 33 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 1.01 -0.47 33 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 1.21 -0.52 33 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.46 -0.57 33 0 24 0
30MAR27 265.00 P 0.00 0.00 0.00 1.71 -0.69 33 0 155 0
30MAR27 270.00 P 3.70 3.70 3.70 2.00 -0.77 33 1 66 +1
30MAR27 275.00 P 4.00 4.00 4.00 2.36 -0.81 33 10 22 +10
30MAR27 280.00 P 3.90 3.90 3.90 2.73 -0.97 33 20 42 +20
30MAR27 285.00 P 0.00 0.00 0.00 3.11 -1.12 33 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 3.63 -1.14 33 0 21 0
30MAR27 295.00 P 0.00 0.00 0.00 4.16 -1.28 33 0 1 0
30MAR27 300.00 P 0.00 0.00 0.00 4.83 -1.35 33 0 590 0
30MAR27 310.00 P 0.00 0.00 0.00 6.11 -1.57 33 0 124 0
30MAR27 320.00 P 0.00 0.00 0.00 7.37 -1.96 32 0 334 0
30MAR27 330.00 P 10.65 10.65 9.50 9.18 -1.93 32 143 921 +103
30MAR27 340.00 P 12.86 12.86 11.35 11.18 -2.30 32 47 374 +2
30MAR27 350.00 P 0.00 0.00 0.00 13.58 -2.43 32 0 10,941 0
30MAR27 360.00 P 18.25 18.25 15.55 16.08 -3.02 32 66 5,309 +55
30MAR27 370.00 P 18.22 18.22 18.22 19.18 -3.04 32 40 2,615 +40
30MAR27 380.00 P 24.59 24.59 21.70 22.34 -3.67 32 50 2,389 -41
30MAR27 390.00 P 28.00 28.00 25.00 26.06 -3.78 32 37 2,409 -25
30MAR27 400.00 P 29.70 29.70 29.70 29.94 -4.32 32 8 20,686 +8
30MAR27 410.00 P 37.58 37.59 32.70 34.23 -4.61 31 10,125 20,920 +9,961
30MAR27 420.00 P 42.47 42.87 38.01 38.86 -5.05 31 75 8,870 +28
30MAR27 430.00 P 41.96 43.80 41.26 43.65 -8.09 31 266 5,077 +141
30MAR27 440.00 P 46.72 47.64 46.72 49.04 -6.41 31 160 4,294 +160
30MAR27 450.00 P 54.58 54.58 54.58 54.70 -7.23 31 100 4,547 -100
30MAR27 460.00 P 66.55 67.63 62.00 61.51 -6.97 31 215 1,999 -142
30MAR27 470.00 P 73.80 73.80 73.02 67.68 -7.83 31 32 5,398 +1
30MAR27 480.00 P 82.88 82.88 72.39 74.64 -8.24 31 591 3,296 +229
30MAR27 490.00 P 90.50 90.50 77.23 80.84 -9.66 31 210 2,505 +90
30MAR27 500.00 P 97.49 97.49 86.76 88.26 -9.23 31 74 3,363 0
30MAR27 510.00 P 105.50 105.50 105.50 95.95 -10.47 31 1 3,282 0
30MAR27 520.00 P 113.00 113.20 113.00 103.86 -10.76 31 51 2,247 +51
30MAR27 530.00 P 112.42 112.42 112.42 111.89 -11.14 31 50 826 +50
30MAR27 540.00 P 117.38 118.14 117.38 122.09 -9.46 33 80 461 +54
30MAR27 550.00 P 137.49 137.55 137.49 130.58 -11.60 33 90 1,192 +30
30MAR27 560.00 P 146.18 146.48 146.18 139.17 -10.06 33 60 574 +29
30MAR27 570.00 P 155.42 155.42 155.42 147.83 -10.25 33 30 586 0
30MAR27 580.00 P 164.87 164.87 164.87 156.69 -10.28 33 30 761 0
30MAR27 590.00 P 0.00 0.00 0.00 165.74 -13.79 33 0 394 0
30MAR27 600.00 P 173.90 174.62 173.90 174.86 -13.15 33 70 2,140 +30
30MAR27 610.00 P 197.47 197.47 180.00 184.05 -13.42 34 400 490 -34
30MAR27 620.00 P 203.13 203.13 194.50 193.42 -14.39 34 400 624 +200
30MAR27 630.00 P 212.24 212.48 200.00 202.89 -13.57 34 353 1,726 -47
30MAR27 640.00 P 213.64 213.64 208.91 212.41 -13.76 34 600 773 +600
30MAR27 650.00 P 232.61 232.61 216.47 222.01 -13.87 34 820 3,672 +620
30MAR27 660.00 P 226.08 226.82 222.83 231.71 -13.94 34 600 600 +600
30MAR27 670.00 P 234.89 234.89 234.89 241.50 -13.98 34 100 100 +100
30MAR27 680.00 P 250.00 250.00 250.00 251.34 -14.00 34 100 158 -50
30MAR27 690.00 P 0.00 0.00 0.00 261.21 -14.02 34 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 271.20 -14.00 0 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 281.20 -14.00 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 291.20 -14.00 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 301.20 -14.00 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 311.20 -14.00 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 321.20 -14.00 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 331.20 -14.00 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 341.20 -14.00 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 351.20 -14.00 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 361.20 -14.00 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 371.20 -14.00 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 381.20 -14.00 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 391.20 -14.00 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 401.20 -14.00 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 411.20 -14.00 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 421.20 -14.00 0 0 0 0
29JUN27 295.00 P 8.55 8.55 8.55 6.97 - 33 3 3 -
29JUN27 300.00 P 9.00 9.00 9.00 7.74 -0.71 33 1 682 +1
29JUN27 310.00 P 0.00 0.00 0.00 9.20 -1.32 32 0 65 0
29JUN27 320.00 P 12.67 12.67 12.67 10.95 -1.87 32 15 79 +15
29JUN27 330.00 P 0.00 0.00 0.00 13.26 -2.20 32 0 151 0
29JUN27 340.00 P 15.86 15.86 15.86 15.69 -2.35 32 45 97 -37
29JUN27 350.00 P 18.27 18.55 18.27 18.41 -2.52 32 46 272 +45
29JUN27 360.00 P 23.50 23.50 21.04 21.56 -2.55 32 20 410 0
29JUN27 370.00 P 26.90 26.90 23.80 24.74 -2.99 31 60 581 +57
29JUN27 380.00 P 27.72 27.72 27.72 28.56 -3.19 31 45 413 +45
29JUN27 390.00 P 0.00 0.00 0.00 32.43 -3.69 31 0 137 0
29JUN27 400.00 P 40.00 40.00 36.00 36.63 -4.17 31 304 451 +300
29JUN27 410.00 P 44.10 44.10 40.60 41.24 -4.37 31 210 367 +210
29JUN27 420.00 P 49.00 49.00 43.00 45.87 -5.16 31 208 916 +199
29JUN27 430.00 P 50.40 50.40 50.40 51.05 -5.43 31 200 818 +200
29JUN27 440.00 P 60.91 60.91 56.00 56.41 -5.84 31 41 842 +41
29JUN27 450.00 P 61.60 61.60 61.60 61.98 -6.43 31 7 776 +7
29JUN27 460.00 P 72.78 72.78 72.78 68.15 -6.59 31 40 206 -36
29JUN27 470.00 P 0.00 0.00 0.00 74.43 -7.03 31 0 144 0
29JUN27 480.00 P 81.10 81.10 81.10 80.82 -7.78 31 50 159 +26
29JUN27 490.00 P 0.00 0.00 0.00 87.55 -8.24 31 0 109 0
29JUN27 500.00 P 102.07 102.07 100.00 94.62 -7.45 31 8 1,786 +8
29JUN27 510.00 P 110.06 110.06 100.34 101.52 -9.46 31 44 224 +44
29JUN27 520.00 P 0.00 0.00 0.00 109.70 -8.54 31 0 527 0
29JUN27 530.00 P 0.00 0.00 0.00 117.38 -8.94 31 0 106 0
29JUN27 540.00 P 0.00 0.00 0.00 125.39 -9.09 31 8 301 +8
29JUN27 550.00 P 0.00 0.00 0.00 133.44 -10.06 31 0 19 0
29JUN27 560.00 P 0.00 0.00 0.00 141.64 -10.35 31 0 12 0
29JUN27 570.00 P 0.00 0.00 0.00 150.06 -10.53 31 0 15 0
29JUN27 580.00 P 0.00 0.00 0.00 158.49 -10.18 31 0 33 0
29JUN27 590.00 P 176.42 178.00 176.00 166.78 -12.75 31 73 76 +73
29JUN27 600.00 P 185.00 185.00 185.00 175.56 -12.45 30 1 3,307 +1
29JUN27 610.00 P 185.66 185.66 185.66 184.31 -13.16 30 12 114 +9
29JUN27 620.00 P 0.00 0.00 0.00 193.42 -14.39 30 0 99 0
29JUN27 630.00 P 203.93 204.02 203.92 202.89 -13.92 30 150 332 +150
29JUN27 640.00 P 222.47 222.47 210.00 214.48 -11.81 33 125 125 +125
29JUN27 650.00 P 0.00 0.00 0.00 223.85 -12.03 33 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 233.26 -12.39 34 0 1 0
29JUN27 670.00 P 0.00 0.00 0.00 242.73 -12.75 34 0 0 0
TOTAL PUT 96,291 1,073,564 +16,111
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 121.30
29JUN26 62.50 C 0.00 0.00 0.00 59.16 +2.49 298 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 56.39 +2.67 223 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 54.11 +2.53 260 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 51.59 +2.40 243 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 49.43 +2.92 267 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 46.59 +2.66 215 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 44.25 +3.01 221 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 41.44 +2.70 165 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 39.28 +2.73 197 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 36.68 +2.54 175 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 34.25 +3.01 169 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 31.61 +2.75 144 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 28.96 +2.61 116 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 26.61 +2.83 122 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 24.13 +2.54 112 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 21.34 +2.03 51 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 18.84 +2.59 40 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 16.34 +2.59 0 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 13.84 +2.57 0 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 11.35 +2.53 32 0 139 0
29JUN26 112.50 C 0.00 0.00 0.00 8.88 +2.38 32 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 6.50 +2.02 32 0 204 0
29JUN26 117.50 C 0.00 0.00 0.00 4.24 +1.55 29 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 2.49 +1.04 30 0 523 0
29JUN26 122.50 C 1.72 1.89 1.39 1.28 +0.58 31 167 506 -81
29JUN26 125.00 C 0.64 0.64 0.64 0.56 +0.25 31 10 742 +10
29JUN26 127.50 C 0.44 0.44 0.44 0.21 +0.10 32 15 806 +15
29JUN26 130.00 C 0.00 0.00 0.00 0.07 +0.03 32 0 251 0
29JUN26 132.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 636 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 281 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 111 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 96 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 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 41.80 +2.76 72 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 39.31 +2.74 67 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 36.69 +2.55 57 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 34.37 +1.97 60 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 31.83 +2.49 54 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 29.45 +2.53 53 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 27.01 +2.23 50 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 24.52 +2.23 46 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 22.20 +2.35 45 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 19.37 +1.88 34 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 17.07 +2.29 34 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 14.86 +2.16 34 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 12.77 +2.01 34 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 10.82 +1.84 34 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 9.04 +1.55 34 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 7.44 +1.41 34 0 69 0
30JUL26 120.00 C 0.00 0.00 0.00 5.97 +1.20 33 0 177 0
30JUL26 122.50 C 0.00 0.00 0.00 4.71 +1.01 33 0 129 0
30JUL26 125.00 C 0.00 0.00 0.00 3.68 +0.83 33 0 190 0
30JUL26 127.50 C 0.00 0.00 0.00 2.82 +0.68 33 0 168 0
30JUL26 130.00 C 2.41 2.41 2.31 2.14 +0.54 33 33 502 +13
30JUL26 132.50 C 0.00 0.00 0.00 1.60 +0.42 33 0 153 0
30JUL26 135.00 C 0.00 0.00 0.00 1.17 +0.32 33 0 148 0
30JUL26 137.50 C 0.86 0.86 0.86 0.85 +0.22 33 15 108 -15
30JUL26 140.00 C 0.00 0.00 0.00 0.61 +0.16 33 0 1,242 0
30JUL26 142.50 C 0.00 0.00 0.00 0.45 +0.13 34 0 140 0
30JUL26 145.00 C 0.33 0.33 0.33 0.31 +0.09 34 30 31 -30
30JUL26 147.50 C 0.00 0.00 0.00 0.21 +0.06 34 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.14 +0.04 34 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 34.58 +2.18 45 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 32.18 +2.56 44 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 29.97 +2.70 45 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 27.62 +2.53 44 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 25.32 +2.54 42 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 23.09 +2.71 42 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 20.88 +2.56 40 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 18.44 +2.08 37 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 16.48 +1.96 37 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 14.63 +1.83 37 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 12.91 +1.71 37 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 11.31 +1.59 37 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 9.72 +1.37 36 0 105 0
28AUG26 120.00 C 8.97 8.97 8.42 8.35 +1.23 36 37 323 +37
28AUG26 122.50 C 0.00 0.00 0.00 7.13 +1.11 36 0 106 0
28AUG26 125.00 C 0.00 0.00 0.00 6.06 +0.99 36 0 120 0
28AUG26 127.50 C 0.00 0.00 0.00 5.14 +0.88 36 0 195 0
28AUG26 130.00 C 0.00 0.00 0.00 4.33 +0.77 36 0 110 0
28AUG26 132.50 C 4.02 4.02 4.02 3.62 +0.66 36 15 92 +15
28AUG26 135.00 C 0.00 0.00 0.00 3.02 +0.57 36 0 45 0
28AUG26 137.50 C 0.00 0.00 0.00 2.50 +0.43 36 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 2.12 +0.43 37 0 593 0
28AUG26 142.50 C 0.00 0.00 0.00 1.73 +0.35 37 0 1,074 0
28AUG26 145.00 C 0.00 0.00 0.00 1.41 +0.30 37 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.14 +0.24 37 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.92 +0.20 37 0 557 0
29SEP26 62.50 C 0.00 0.00 0.00 59.16 +2.49 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 56.58 +2.59 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 54.11 +2.53 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 51.63 +2.44 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.43 +2.85 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 46.69 +2.47 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 44.25 +2.46 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 41.80 +1.83 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.38 +1.53 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 36.98 +1.81 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 34.61 +1.71 40 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 32.26 +1.81 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.11 +2.16 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.85 +2.11 41 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 25.62 +2.02 40 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 23.63 +2.16 40 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 21.55 +2.66 40 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 19.03 +2.03 36 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 17.15 +1.89 36 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 15.40 +1.77 36 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 13.77 +1.68 36 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 12.23 +1.43 36 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 10.84 +1.36 36 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 9.53 +1.25 36 0 55 0
29SEP26 122.50 C 0.00 0.00 0.00 8.32 +1.13 36 0 187 0
29SEP26 125.00 C 0.00 0.00 0.00 7.24 +1.02 36 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 6.28 +0.92 35 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 5.42 +0.82 35 0 327 0
29SEP26 132.50 C 0.00 0.00 0.00 4.65 +0.72 35 0 46 0
29SEP26 135.00 C 0.00 0.00 0.00 4.00 +0.64 35 0 15 0
29SEP26 137.50 C 0.00 0.00 0.00 3.42 +0.58 35 0 82 0
29SEP26 140.00 C 0.00 0.00 0.00 2.99 +0.49 36 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 2.56 +0.46 36 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 2.15 +0.36 36 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.84 +0.35 36 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.53 +0.26 36 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 54.15 +2.07 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 51.72 +2.07 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 49.43 +2.17 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.94 +2.04 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.60 +1.98 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.29 +1.96 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 40.03 +2.18 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 37.79 +1.88 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 35.60 +1.96 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.46 +2.03 39 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 31.41 +2.09 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.37 +2.10 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 27.36 +2.03 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.41 +1.96 37 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 23.52 +1.83 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.75 +1.76 36 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 20.05 +1.64 36 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 17.91 +1.50 34 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 16.45 +1.42 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 15.05 +1.29 34 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 13.78 +1.27 34 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 12.52 +1.07 34 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 11.45 +1.07 34 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 10.38 +1.23 34 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 9.68 +1.38 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 8.74 +1.28 34 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 7.88 +0.99 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 7.09 +0.96 34 0 31 0
30DEC26 137.50 C 0.00 0.00 0.00 6.33 +0.84 34 0 27 0
30DEC26 140.00 C 0.00 0.00 0.00 5.68 +0.74 34 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 5.06 +0.64 34 0 28 0
30DEC26 145.00 C 0.00 0.00 0.00 4.51 +0.43 34 0 5 0
30DEC26 147.50 C 0.00 0.00 0.00 4.04 +0.37 34 0 15 0
30DEC26 150.00 C 3.78 3.80 3.78 3.63 +0.37 34 8 74 +8
30MAR27 80.00 C 0.00 0.00 0.00 43.72 +2.45 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 41.58 +2.56 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 39.47 +2.60 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 37.38 +2.65 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 35.31 +2.60 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 33.31 +2.60 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 31.36 +2.54 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 29.51 +2.54 37 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 27.67 +2.45 37 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 25.99 +2.45 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 24.32 +2.42 36 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 22.74 +2.33 36 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 21.26 +2.34 36 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 19.78 +2.20 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 18.46 +2.17 35 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 17.18 +2.17 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.44 +1.52 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.39 +1.93 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.34 +1.89 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.30 +1.40 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.44 +1.43 34 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 10.58 +1.42 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.92 +1.47 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.24 +1.51 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.51 +1.47 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 7.84 +1.36 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.03 +1.10 34 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 6.49 +1.12 34 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 5.96 +1.03 34 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 34.89 +1.87 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 33.10 +1.90 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 31.34 +1.79 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 29.64 +1.74 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 28.04 +1.74 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 26.46 +1.62 36 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 24.93 +1.64 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 23.47 +1.59 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 22.06 +1.84 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 20.69 +1.73 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.41 +1.66 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.21 +1.59 34 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 17.06 +1.53 34 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 15.98 +1.47 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.95 +1.39 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.98 +1.33 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 13.02 +1.22 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.16 +1.15 34 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 11.36 +0.99 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.61 +0.94 34 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 9.93 +0.77 34 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 9.20 +0.70 34 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 8.54 +0.80 34 0 0 0
TOTAL CALL 330 17,512 -28
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 195 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 184 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 173 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 163 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 144 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 127 0 11 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 118 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 109 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 101 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 93 0 106 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 85 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 186 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 147 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 55 0 214 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 48 0 106 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 183 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 -0.07 34 0 327 0
29JUN26 112.50 P 0.00 0.00 0.00 0.04 -0.21 32 0 247 0
29JUN26 115.00 P 0.40 0.40 0.40 0.16 -0.52 32 40 397 0
29JUN26 117.50 P 0.46 0.46 0.46 0.51 -1.00 32 10 218 0
29JUN26 120.00 P 1.05 1.05 1.05 1.26 -1.51 32 15 401 0
29JUN26 122.50 P 0.00 0.00 0.00 2.55 -1.96 33 0 1,517 0
29JUN26 125.00 P 0.00 0.00 0.00 4.36 -2.19 35 0 145 0
29JUN26 127.50 P 0.00 0.00 0.00 6.37 -2.50 32 0 45 0
29JUN26 130.00 P 0.00 0.00 0.00 8.74 -2.57 32 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 11.20 -2.60 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 13.70 -2.60 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 16.20 -2.63 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 18.70 -2.60 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 21.20 -2.60 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 23.70 -2.60 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 26.20 -2.60 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 28.70 -2.60 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.02 -0.03 34 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.05 -0.04 35 0 126 0
30JUL26 97.50 P 0.29 0.29 0.29 0.09 -0.08 34 1 73 0
30JUL26 100.00 P 0.00 0.00 0.00 0.16 -0.14 34 0 160 0
30JUL26 102.50 P 0.56 0.56 0.56 0.29 -0.21 34 1 37 +1
30JUL26 105.00 P 0.75 0.75 0.75 0.49 -0.32 34 15 218 0
30JUL26 107.50 P 0.94 1.04 0.94 0.79 -0.44 34 16 174 +16
30JUL26 110.00 P 1.44 1.44 1.44 1.21 -0.60 34 1 435 +1
30JUL26 112.50 P 1.75 2.04 1.75 1.77 -0.78 34 46 123 -14
30JUL26 115.00 P 2.46 2.50 2.46 2.51 -0.97 34 39 197 +9
30JUL26 117.50 P 3.39 3.39 3.39 3.39 -1.14 34 14 263 +14
30JUL26 120.00 P 4.40 4.40 4.40 4.40 -1.36 34 11 214 +11
30JUL26 122.50 P 0.00 0.00 0.00 5.78 -1.43 34 0 141 0
30JUL26 125.00 P 7.17 7.17 7.17 7.24 -1.72 34 15 77 +15
30JUL26 127.50 P 0.00 0.00 0.00 8.80 -1.89 34 0 84 0
30JUL26 130.00 P 0.00 0.00 0.00 10.60 -2.04 34 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 12.55 -2.17 34 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 14.62 -2.29 34 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 16.81 -2.37 34 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 19.08 -2.38 34 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 21.42 -2.49 34 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 23.81 -2.53 34 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 26.24 -2.57 34 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 28.71 -2.59 34 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.10 -0.06 37 0 3 0
28AUG26 90.00 P 0.00 0.00 0.00 0.17 -0.08 37 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.26 -0.13 37 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.40 -0.17 37 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.59 -0.24 37 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.85 -0.36 37 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 1.19 -0.47 37 0 141 0
28AUG26 105.00 P 0.00 0.00 0.00 1.67 -0.53 37 0 61 0
28AUG26 107.50 P 0.00 0.00 0.00 2.21 -0.65 37 0 32 0
28AUG26 110.00 P 0.00 0.00 0.00 2.87 -0.80 37 0 76 0
28AUG26 112.50 P 0.00 0.00 0.00 3.68 -0.92 37 0 23 0
28AUG26 115.00 P 4.47 4.47 4.47 4.61 -1.03 37 15 86 -15
28AUG26 117.50 P 0.00 0.00 0.00 5.64 -1.17 38 0 116 0
28AUG26 120.00 P 0.00 0.00 0.00 6.87 -1.21 38 0 92 0
28AUG26 122.50 P 0.00 0.00 0.00 8.15 -1.34 38 0 46 0
28AUG26 125.00 P 8.85 9.53 8.85 9.56 -1.41 38 58 88 +28
28AUG26 127.50 P 0.00 0.00 0.00 10.94 -1.70 37 0 75 0
28AUG26 130.00 P 0.00 0.00 0.00 12.60 -1.81 37 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 14.38 -1.71 37 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 16.27 -2.00 37 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 18.22 -2.14 37 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 20.61 -2.26 39 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 22.76 -2.33 39 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 24.97 -2.37 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 27.27 -2.40 40 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 29.52 -2.49 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.09 -0.04 36 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.14 -0.07 36 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.22 -0.10 36 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.33 -0.13 36 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.48 -0.17 36 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.67 -0.24 36 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 0.94 -0.31 36 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 1.27 -0.37 36 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 1.67 -0.53 36 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 2.23 -0.59 36 0 168 0
29SEP26 105.00 P 0.00 0.00 0.00 2.85 -0.66 36 0 104 0
29SEP26 107.50 P 0.00 0.00 0.00 3.54 -0.81 36 0 242 0
29SEP26 110.00 P 0.00 0.00 0.00 4.38 -0.92 36 0 165 0
29SEP26 112.50 P 0.00 0.00 0.00 5.32 -1.01 36 0 911 0
29SEP26 115.00 P 0.00 0.00 0.00 6.36 -1.05 37 0 455 0
29SEP26 117.50 P 0.00 0.00 0.00 7.49 -1.12 36 0 298 0
29SEP26 120.00 P 0.00 0.00 0.00 8.70 -1.23 36 0 79 0
29SEP26 122.50 P 9.64 10.09 9.60 10.02 -1.34 36 60 864 +45
29SEP26 125.00 P 11.17 11.17 11.17 11.45 -1.86 36 6 136 +6
29SEP26 127.50 P 0.00 0.00 0.00 12.98 -1.67 36 0 45 0
29SEP26 130.00 P 0.00 0.00 0.00 14.64 -1.47 36 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 16.41 -1.51 36 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 18.24 -1.60 36 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 20.02 -1.85 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 22.02 -2.18 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 24.15 -2.21 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 26.27 -1.56 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 28.46 -1.82 36 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 30.72 -1.58 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 -0.03 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 -0.06 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.15 -0.07 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.22 -0.09 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.31 -0.13 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.44 -0.17 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.60 -0.21 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.80 -0.28 34 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.06 -0.33 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.37 -0.45 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 1.74 -0.54 34 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 2.18 -0.62 34 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 2.68 -0.75 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 3.28 -0.83 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.05 -0.86 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.84 -0.93 34 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 5.69 -1.05 34 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 6.65 -1.14 34 0 503 0
30DEC26 112.50 P 0.00 0.00 0.00 7.70 -1.18 35 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 8.82 -1.16 35 0 575 0
30DEC26 117.50 P 0.00 0.00 0.00 10.03 -1.20 35 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 11.25 -1.29 35 0 665 0
30DEC26 122.50 P 0.00 0.00 0.00 12.56 -1.40 34 0 30 0
30DEC26 125.00 P 0.00 0.00 0.00 14.00 -1.18 34 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 15.48 -1.26 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.04 -1.34 34 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 18.69 -1.39 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 20.37 -1.50 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 22.16 -1.56 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 24.08 -1.57 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 26.00 -1.63 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 27.97 -1.67 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 30.00 -1.72 34 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 32.10 -1.73 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.03 -0.04 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.31 0.00 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.64 -0.08 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 2.08 -0.03 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.55 -0.07 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.07 -0.07 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.65 -0.13 34 0 3 0
30MAR27 97.50 P 4.76 4.76 4.76 4.33 -0.13 34 1 1 0
30MAR27 100.00 P 0.00 0.00 0.00 5.02 -0.22 34 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 5.87 -0.23 34 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 6.73 -0.27 35 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 7.69 -0.36 35 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 8.75 -0.35 35 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 9.81 -0.49 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.89 -0.67 34 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 12.05 -0.80 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 13.29 -1.01 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 14.61 -0.70 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.14 -1.10 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 17.58 -1.09 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 19.07 -1.21 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 20.68 -1.26 34 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 22.34 -1.32 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 24.08 -1.38 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 25.86 -1.42 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 27.69 -1.49 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 29.58 -1.53 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 31.51 -1.60 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 33.49 -1.63 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.34 -0.49 35 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 5.03 -0.50 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.75 -0.65 35 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 6.61 -0.66 35 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 7.49 -0.70 35 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.43 -0.83 35 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 9.49 -0.84 35 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 10.56 -0.90 35 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 11.67 -1.02 35 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 12.82 -1.06 35 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 14.00 -1.13 35 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 15.25 -1.20 35 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 16.57 -1.28 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 17.96 -1.35 34 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 19.40 -1.43 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 20.92 -1.48 34 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 22.48 -1.26 34 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 24.06 -1.36 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 25.84 -1.31 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 27.56 -1.09 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 29.32 -1.14 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.11 -1.28 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 33.00 -1.30 34 0 0 0
TOTAL PUT 364 15,075 +117
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$ 23.80
29JUN26 17.00 C 0.00 0.00 0.00 6.86 +0.14 159 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.35 +0.13 142 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.86 +0.14 136 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.36 +0.14 125 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.86 +0.14 113 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.31 +0.10 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.81 +0.10 57 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.81 +0.10 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.81 +0.10 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.83 +0.04 21 0 85 0
29JUN26 24.00 C 0.14 0.20 0.10 0.15 -0.01 20 2,360 1,971 -1,116
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2,630 0
29JUN26 26.00 C 0.02 0.02 0.01 0.01 0.00 38 182 2,982 -102
29JUN26 27.00 C 0.01 0.01 0.01 0.01 0.00 51 100 2,212 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,915 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 392 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 961 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 96 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 106 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 115 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 124 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 133 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.41 +0.08 56 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.92 +0.10 53 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.42 +0.09 49 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.93 +0.09 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.35 0.00 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.90 +0.06 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.93 +0.08 28 0 0 0
30JUL26 22.00 C 1.97 1.97 1.97 1.99 +0.10 24 1 31 +1
30JUL26 23.00 C 1.20 1.20 1.08 1.15 +0.08 21 455 715 +455
30JUL26 24.00 C 0.49 0.58 0.49 0.54 +0.05 20 35 618 0
30JUL26 25.00 C 0.18 0.23 0.17 0.20 +0.02 19 460 605 -241
30JUL26 26.00 C 0.06 0.06 0.06 0.06 0.00 19 22 1,371 +22
30JUL26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 6.47 +0.10 45 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.98 +0.10 42 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.49 +0.10 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.00 +0.10 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.40 -0.02 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.91 +0.07 19 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.95 0.00 19 0 183 0
28AUG26 22.00 C 2.19 2.19 2.19 2.13 +0.08 22 30 210 +30
28AUG26 23.00 C 1.44 1.44 1.44 1.35 +0.05 20 30 210 +30
28AUG26 24.00 C 0.75 0.75 0.75 0.75 +0.02 19 20 422 0
28AUG26 25.00 C 0.34 0.39 0.34 0.39 +0.03 19 70 330 +70
28AUG26 26.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 143 0
28AUG26 27.00 C 0.00 0.00 0.00 0.07 0.00 19 0 186 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 0.00 20 0 487 0
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 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.53 +0.10 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.04 +0.09 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.55 +0.08 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.07 +0.09 32 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 4.46 -0.03 19 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 3.98 +0.09 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.05 +0.08 19 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 2.21 +0.06 19 0 385 0
29SEP26 23.00 C 0.00 0.00 0.00 1.52 +0.04 19 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 0.95 +0.04 19 0 37 0
29SEP26 25.00 C 0.00 0.00 0.00 0.55 +0.02 19 0 57 0
29SEP26 26.00 C 0.26 0.26 0.25 0.29 0.00 19 35 41 +7
29SEP26 27.00 C 0.16 0.16 0.16 0.15 +0.01 19 135 368 -35
29SEP26 28.00 C 0.00 0.00 0.00 0.07 0.00 19 0 267 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 19 0 73 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 6.58 +0.07 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.09 +0.07 30 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 5.62 +0.08 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.14 +0.08 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.67 +0.10 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.06 +0.17 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.18 +0.07 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.39 +0.05 19 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 1.77 +0.03 19 0 10 0
30DEC26 24.00 C 1.25 1.25 1.25 1.23 +0.04 19 1 1 +1
30DEC26 25.00 C 0.00 0.00 0.00 0.81 +0.02 19 0 12 0
30DEC26 26.00 C 0.00 0.00 0.00 0.51 +0.01 19 0 101 0
30DEC26 27.00 C 0.00 0.00 0.00 0.31 +0.01 19 0 100 0
30DEC26 28.00 C 0.00 0.00 0.00 0.19 +0.01 19 0 54 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 0.00 19 0 140 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 0.00 19 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 0.00 19 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 20 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 6.58 +0.07 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.12 +0.07 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.65 +0.08 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.19 +0.09 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.72 +0.09 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.14 -0.04 19 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 3.32 +0.07 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.61 +0.07 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.06 +0.06 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 1.54 +0.05 20 0 8 0
30MAR27 25.00 C 1.03 1.03 1.03 1.12 +0.03 19 1 19 0
30MAR27 26.00 C 0.00 0.00 0.00 0.81 +0.04 19 0 3 0
30MAR27 27.00 C 0.00 0.00 0.00 0.56 +0.02 19 0 31 0
30MAR27 28.00 C 0.00 0.00 0.00 0.38 +0.02 19 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.27 +0.02 19 0 11 0
30MAR27 30.00 C 0.00 0.00 0.00 0.18 0.00 19 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 0.12 0.00 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 0.00 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 0.00 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 +0.01 20 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 6.58 +0.07 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.12 +0.07 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.65 +0.08 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.19 +0.09 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.72 +0.09 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.34 +0.05 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.56 +0.05 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.90 +0.09 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.29 +0.05 19 0 10 0
29JUN27 24.00 C 0.00 0.00 0.00 1.76 +0.07 19 0 14 0
29JUN27 25.00 C 0.00 0.00 0.00 1.34 +0.03 19 0 20 0
29JUN27 26.00 C 0.92 0.96 0.92 1.02 +0.03 19 14 34 +14
29JUN27 27.00 C 0.00 0.00 0.00 0.76 +0.03 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.56 +0.02 19 0 33 0
29JUN27 29.00 C 0.00 0.00 0.00 0.41 +0.02 19 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 0.30 +0.01 19 0 10 0
29JUN27 31.00 C 0.00 0.00 0.00 0.22 +0.02 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
TOTAL CALL 3,951 24,326 -864
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 124 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,960 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 313 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 642 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 708 0
29JUN26 23.00 P 0.06 0.06 0.03 0.03 -0.03 23 334 1,501 +60
29JUN26 24.00 P 0.39 0.45 0.28 0.35 -0.10 21 103 4,896 -66
29JUN26 25.00 P 1.28 1.28 1.18 1.20 -0.11 0 51 3,673 -51
29JUN26 26.00 P 2.11 2.30 2.11 2.20 -0.10 0 37 1,435 -37
29JUN26 27.00 P 0.00 0.00 0.00 3.20 -0.10 0 0 207 0
29JUN26 28.00 P 0.00 0.00 0.00 4.20 -0.10 0 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 5.20 -0.10 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.20 -0.10 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 7.20 -0.10 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.20 -0.10 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.20 -0.10 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.20 -0.10 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.20 -0.10 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.20 -0.10 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.20 -0.10 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 62 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 406 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 0.00 22 0 203 0
30JUL26 22.00 P 0.11 0.13 0.11 0.07 -0.01 20 53 411 +53
30JUL26 23.00 P 0.25 0.29 0.25 0.26 -0.03 20 138 1,092 +110
30JUL26 24.00 P 0.62 0.70 0.60 0.67 -0.04 19 243 1,874 -207
30JUL26 25.00 P 1.32 1.33 1.30 1.33 -0.09 19 37 1,810 +23
30JUL26 26.00 P 2.17 2.17 2.17 2.22 -0.09 19 20 611 +20
30JUL26 27.00 P 0.00 0.00 0.00 3.20 -0.10 0 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 4.20 -0.10 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 5.20 -0.10 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.20 -0.10 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.20 -0.10 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.20 -0.10 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.20 -0.10 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.20 -0.10 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.20 -0.10 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.20 -0.10 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 110 0
28AUG26 21.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 125 0
28AUG26 22.00 P 0.23 0.25 0.23 0.16 -0.03 19 145 785 +145
28AUG26 23.00 P 0.44 0.48 0.44 0.41 -0.05 19 95 1,191 +30
28AUG26 24.00 P 0.91 0.91 0.91 0.84 -0.05 19 1 1,017 0
28AUG26 25.00 P 1.41 1.41 1.41 1.46 -0.07 19 60 559 +60
28AUG26 26.00 P 0.00 0.00 0.00 2.28 -0.10 19 0 185 0
28AUG26 27.00 P 0.00 0.00 0.00 3.21 -0.10 19 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 4.20 -0.10 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.20 -0.10 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.20 -0.10 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.20 -0.10 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.20 -0.10 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.20 -0.10 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.20 -0.12 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.20 -0.10 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.20 -0.10 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 22 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 20 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 20 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 0.00 20 0 136 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 280 0
29SEP26 22.00 P 0.31 0.34 0.31 0.26 -0.03 19 154 264 +140
29SEP26 23.00 P 0.00 0.00 0.00 0.55 -0.05 19 0 717 0
29SEP26 24.00 P 0.95 0.95 0.95 0.98 -0.07 19 20 344 0
29SEP26 25.00 P 0.00 0.00 0.00 1.59 -0.05 19 0 193 0
29SEP26 26.00 P 0.00 0.00 0.00 2.36 -0.09 19 0 91 0
29SEP26 27.00 P 3.18 3.18 3.18 3.24 -0.20 19 1 938 +1
29SEP26 28.00 P 0.00 0.00 0.00 4.20 -0.10 0 0 85 0
29SEP26 29.00 P 0.00 0.00 0.00 5.20 -0.10 0 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 6.20 -0.10 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.20 -0.10 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.20 -0.10 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.20 -0.10 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.20 -0.12 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.20 -0.10 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.20 -0.10 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.20 -0.10 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 471 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 142 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 33 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 -0.02 19 0 55 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 300 0
30DEC26 21.00 P 0.48 0.48 0.42 0.35 -0.04 19 41 333 +39
30DEC26 22.00 P 0.00 0.00 0.00 0.63 -0.06 19 0 177 0
30DEC26 23.00 P 1.03 1.03 1.01 1.02 -0.08 19 135 388 +135
30DEC26 24.00 P 1.53 1.53 1.53 1.49 -0.10 18 3 1,082 +3
30DEC26 25.00 P 0.00 0.00 0.00 2.16 -0.06 19 0 93 0
30DEC26 26.00 P 0.00 0.00 0.00 2.91 -0.10 19 0 20 0
30DEC26 27.00 P 0.00 0.00 0.00 3.73 -0.10 19 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 4.61 -0.03 19 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 5.48 -0.08 15 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.44 -0.08 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.42 -0.07 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.42 -0.12 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.42 -0.10 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.41 -0.10 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.40 -0.10 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.39 -0.10 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.38 -0.10 22 0 0 0
30MAR27 17.50 P 0.18 0.18 0.18 0.06 0.00 20 3 5 +3
30MAR27 18.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 -0.01 19 0 81 0
30MAR27 19.00 P 0.30 0.30 0.30 0.17 -0.01 19 100 184 +100
30MAR27 19.50 P 0.00 0.00 0.00 0.23 -0.01 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.32 -0.01 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.54 -0.03 19 0 61 0
30MAR27 22.00 P 0.00 0.00 0.00 0.87 -0.03 19 0 80 0
30MAR27 23.00 P 1.18 1.29 1.18 1.24 -0.05 19 4 113 +4
30MAR27 24.00 P 0.00 0.00 0.00 1.72 -0.06 18 0 119 0
30MAR27 25.00 P 0.00 0.00 0.00 2.39 +0.01 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 3.10 -0.07 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.88 -0.08 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 4.64 -0.08 17 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 5.53 -0.09 16 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 6.47 -0.09 15 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.46 -0.08 17 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.44 -0.10 17 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.42 -0.10 16 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.42 -0.09 20 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.40 -0.10 18 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.39 -0.10 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 210 0
29JUN27 18.50 P 0.30 0.30 0.30 0.18 0.00 19 2 14 +2
29JUN27 19.00 P 0.00 0.00 0.00 0.24 0.00 19 0 77 0
29JUN27 19.50 P 0.00 0.00 0.00 0.32 -0.01 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.41 -0.01 19 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 0.67 -0.01 19 0 50 0
29JUN27 22.00 P 0.00 0.00 0.00 1.01 -0.02 19 0 106 0
29JUN27 23.00 P 0.00 0.00 0.00 1.43 -0.04 19 0 50 0
29JUN27 24.00 P 0.00 0.00 0.00 1.91 -0.04 19 0 27 0
29JUN27 25.00 P 0.00 0.00 0.00 2.49 -0.03 18 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.16 -0.10 18 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.91 -0.07 18 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.75 -0.07 18 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.66 -0.08 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.57 -0.09 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.51 -0.09 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.47 -0.09 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.44 -0.10 19 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.42 -0.09 19 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.40 -0.10 18 0 0 0
TOTAL PUT 1,780 35,665 +567
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 353.60
26JUN26 280.00 C 0.00 0.00 0.00 73.65 +5.19 102 0 0 0
26JUN26 285.00 C 0.00 0.00 0.00 68.72 +5.58 121 0 0 0
26JUN26 290.00 C 0.00 0.00 0.00 63.68 +5.48 102 0 0 0
26JUN26 295.00 C 0.00 0.00 0.00 58.72 +5.42 103 0 0 0
26JUN26 300.00 C 0.00 0.00 0.00 53.78 +5.32 102 0 0 0
26JUN26 310.00 C 0.00 0.00 0.00 44.08 +5.00 103 0 0 0
26JUN26 320.00 C 0.00 0.00 0.00 34.79 +4.47 103 0 0 0
26JUN26 330.00 C 23.15 23.15 23.15 26.23 +3.51 103 15 15 +15
26JUN26 340.00 C 18.24 18.28 16.50 19.31 +3.28 109 60 75 +60
26JUN26 350.00 C 15.00 15.00 12.55 12.89 +2.14 105 76 136 +74
26JUN26 360.00 C 8.72 8.72 7.28 7.90 +1.14 102 37 264 +32
26JUN26 370.00 C 5.10 5.10 4.93 4.85 +0.73 104 4 265 +1
26JUN26 380.00 C 2.88 2.88 2.88 2.67 +0.35 104 1 138 +1
26JUN26 390.00 C 1.30 1.50 1.30 1.38 +0.15 103 60 160 +45
26JUN26 400.00 C 0.76 0.94 0.76 0.66 +0.04 103 41 79 +33
26JUN26 410.00 C 0.46 0.46 0.46 0.30 0.00 103 6 27 +6
26JUN26 420.00 C 0.00 0.00 0.00 0.13 0.00 103 0 99 0
26JUN26 430.00 C 0.00 0.00 0.00 0.05 -0.01 103 0 15 0
26JUN26 440.00 C 0.00 0.00 0.00 0.02 0.00 103 0 0 0
26JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 115 0 19 0
29JUN26 200.00 C 0.00 0.00 0.00 153.68 +5.28 139 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 148.96 +5.56 207 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 143.78 +5.37 175 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 138.96 +5.55 190 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 133.77 +4.65 158 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 129.19 +5.76 191 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 123.69 +5.26 99 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 119.20 +5.76 175 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 114.21 +5.76 167 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 108.80 +4.66 128 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 104.01 +5.54 140 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 99.02 +5.53 134 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 93.70 +5.19 0 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 88.86 +5.37 108 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 83.89 +5.29 104 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 78.71 +4.40 65 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 73.76 +4.47 78 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 69.03 +5.82 93 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 63.75 +5.47 65 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 58.79 +5.40 65 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 53.86 +5.30 65 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 44.16 +4.95 65 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 34.88 +4.40 65 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 26.33 +3.19 65 0 0 0
29JUN26 340.00 C 17.41 19.11 16.95 19.31 +2.80 68 135 69 -12
29JUN26 350.00 C 11.71 13.10 11.45 13.02 +1.92 67 245 353 +175
29JUN26 360.00 C 8.00 8.74 7.43 8.31 +1.21 67 344 634 +142
29JUN26 370.00 C 5.00 6.00 4.65 4.93 +0.65 66 280 523 +43
29JUN26 380.00 C 3.30 3.50 2.76 2.73 +0.30 66 193 597 -16
29JUN26 390.00 C 2.10 2.20 1.59 1.41 +0.10 65 421 948 +19
29JUN26 400.00 C 1.14 1.20 1.12 0.69 +0.02 66 100 1,220 -90
29JUN26 410.00 C 0.72 0.72 0.72 0.31 -0.01 65 170 4,424 +30
29JUN26 420.00 C 0.39 0.49 0.39 0.13 -0.02 65 92 2,758 +34
29JUN26 430.00 C 0.37 0.37 0.37 0.05 -0.01 65 31 1,210 -1
29JUN26 440.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 1,705 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 1,077 0
29JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,365 0
29JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 78 0 492 0
29JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 83 0 334 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 88 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,208 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 98 0 93 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 103 0 360 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 107 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 112 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,276 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 121 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 125 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 129 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 133 0 311 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 137 0 306 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 141 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 145 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 148 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 152 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 156 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 159 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 163 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 166 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 170 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 173 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 179 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 192 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
03JUL26 280.00 C 0.00 0.00 0.00 74.69 +4.70 89 0 0 0
03JUL26 285.00 C 0.00 0.00 0.00 69.77 +5.19 85 0 0 0
03JUL26 290.00 C 0.00 0.00 0.00 64.86 +6.33 81 0 0 0
03JUL26 295.00 C 0.00 0.00 0.00 59.01 +5.29 56 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 54.15 +5.16 56 0 0 0
03JUL26 310.00 C 0.00 0.00 0.00 44.68 +4.79 56 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 35.71 +4.25 56 0 0 0
03JUL26 330.00 C 0.00 0.00 0.00 27.52 +3.23 56 0 0 0
03JUL26 340.00 C 0.00 0.00 0.00 20.45 +2.69 56 0 0 0
03JUL26 350.00 C 0.00 0.00 0.00 14.62 +2.13 57 0 0 0
03JUL26 360.00 C 0.00 0.00 0.00 9.87 +1.41 56 0 1 0
03JUL26 370.00 C 6.83 6.83 6.83 6.46 +0.91 57 15 30 +15
03JUL26 380.00 C 4.21 4.46 4.21 3.96 +0.52 56 13 33 +2
03JUL26 390.00 C 2.53 2.70 2.50 2.31 +0.27 56 52 127 +21
03JUL26 400.00 C 0.00 0.00 0.00 1.29 +0.12 56 0 0 0
03JUL26 410.00 C 0.00 0.00 0.00 0.69 +0.05 56 0 15 0
03JUL26 420.00 C 0.00 0.00 0.00 0.35 +0.01 56 0 0 0
03JUL26 430.00 C 0.00 0.00 0.00 0.17 0.00 56 0 0 0
03JUL26 440.00 C 0.00 0.00 0.00 0.08 0.00 56 0 0 0
03JUL26 450.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 154.37 +4.50 78 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 149.79 +4.90 87 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 144.81 +6.00 83 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 139.80 +5.96 80 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 134.45 +4.49 67 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 129.87 +4.86 74 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 124.53 +4.46 63 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 120.02 +5.96 70 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 114.66 +4.41 60 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 110.17 +5.04 65 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 105.26 +4.74 63 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 100.19 +4.50 59 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 95.32 +4.54 57 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 90.44 +4.50 56 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 85.59 +4.46 54 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 80.83 +4.63 53 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 76.14 +5.37 52 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 71.31 +4.55 50 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 66.75 +6.19 49 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 61.01 +4.89 42 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 56.54 +4.73 42 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 47.98 +4.36 42 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 40.04 +3.92 42 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 32.82 +3.08 42 0 0 0
30JUL26 340.00 C 24.47 24.47 24.47 26.53 +2.82 42 1 1 +1
30JUL26 350.00 C 20.88 20.88 20.88 20.92 +2.33 42 1 121 0
30JUL26 360.00 C 16.29 16.29 15.09 16.44 +2.08 42 10 408 0
30JUL26 370.00 C 11.45 11.45 11.45 12.68 +1.71 42 1 453 +1
30JUL26 380.00 C 9.25 9.65 8.76 9.47 +1.22 42 127 375 +123
30JUL26 390.00 C 7.37 7.37 6.75 6.95 +0.92 42 42 449 +12
30JUL26 400.00 C 5.15 6.00 5.15 5.01 +0.67 42 13 318 +13
30JUL26 410.00 C 4.09 4.24 4.09 3.55 +0.48 42 30 283 -9
30JUL26 420.00 C 2.96 3.25 2.96 2.47 +0.33 42 30 289 -30
30JUL26 430.00 C 0.00 0.00 0.00 1.70 +0.23 42 0 198 0
30JUL26 440.00 C 1.95 1.95 1.95 1.15 +0.15 42 8 294 +8
30JUL26 450.00 C 0.00 0.00 0.00 0.76 +0.09 42 0 404 0
30JUL26 460.00 C 0.00 0.00 0.00 0.49 +0.05 42 0 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.32 +0.04 42 0 311 0
30JUL26 480.00 C 0.00 0.00 0.00 0.20 +0.01 41 0 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 135 0
30JUL26 510.00 C 0.00 0.00 0.00 0.05 0.00 42 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.03 0.00 41 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.02 0.00 42 0 37 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 44 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 46 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 49 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 52 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 154.96 +5.09 62 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 149.91 +3.93 58 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 144.99 +4.95 57 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 140.11 +4.96 56 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 135.22 +4.89 56 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 130.32 +4.33 54 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 125.44 +4.51 53 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 120.59 +4.51 53 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 115.74 +4.32 52 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 110.90 +4.29 50 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 106.08 +3.30 49 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 101.37 +4.33 49 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 96.78 +4.67 49 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 92.17 +4.72 49 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 87.24 +4.01 46 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 82.63 +4.45 46 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 78.07 +4.33 45 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 73.58 +3.95 44 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 69.19 +3.92 44 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 64.77 +3.74 43 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 60.97 +5.71 43 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 51.82 +4.12 40 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 44.52 +3.76 40 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 37.85 +2.95 40 0 0 0
28AUG26 340.00 C 31.88 31.88 31.88 32.04 +2.87 40 15 35 +15
28AUG26 350.00 C 0.00 0.00 0.00 26.64 +2.53 40 0 52 0
28AUG26 360.00 C 22.00 22.00 22.00 22.01 +1.81 40 2 203 0
28AUG26 370.00 C 18.40 18.40 18.40 18.10 +1.89 40 1 293 -1
28AUG26 380.00 C 0.00 0.00 0.00 14.77 +1.57 40 0 315 0
28AUG26 390.00 C 12.26 12.41 12.10 11.86 +1.33 40 105 660 +53
28AUG26 400.00 C 0.00 0.00 0.00 9.40 +1.08 40 0 229 0
28AUG26 410.00 C 0.00 0.00 0.00 7.39 +0.87 40 0 165 0
28AUG26 420.00 C 0.00 0.00 0.00 5.76 +0.69 40 0 218 0
28AUG26 430.00 C 0.00 0.00 0.00 4.45 +0.54 40 0 264 0
28AUG26 440.00 C 4.01 4.03 4.01 3.41 +0.50 40 35 121 +35
28AUG26 450.00 C 0.00 0.00 0.00 2.52 +0.31 40 0 134 0
28AUG26 460.00 C 0.00 0.00 0.00 1.91 +0.24 40 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 1.43 +0.18 40 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 1.07 +0.13 40 0 21 0
28AUG26 490.00 C 0.00 0.00 0.00 0.79 +0.07 40 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.58 +0.07 40 0 246 0
28AUG26 510.00 C 0.00 0.00 0.00 0.43 +0.05 40 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.31 +0.03 40 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.23 +0.03 40 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.04 0.00 39 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 0.40 0.40 0.40 0.02 0.00 39 2 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 155.50 +2.62 52 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 150.64 +3.64 51 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 145.43 +2.53 45 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 140.78 +2.74 48 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 136.19 +2.96 50 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 130.94 +2.53 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 126.14 +2.52 45 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 121.35 +2.51 45 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 116.96 +2.96 47 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 112.01 +2.87 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 107.17 +2.83 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 102.53 +2.93 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 97.94 +3.01 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 93.03 +2.69 41 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 88.67 +2.83 41 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 84.28 +2.85 41 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 80.12 +3.00 41 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 75.95 +3.03 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 71.81 +2.97 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 67.62 +2.74 40 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 63.72 +2.68 40 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 56.18 +3.98 40 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 49.36 +3.68 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 43.08 +3.02 40 0 0 0
29SEP26 340.00 C 37.49 37.49 37.49 37.35 +2.85 40 15 50 +15
29SEP26 350.00 C 0.00 0.00 0.00 32.15 +2.58 40 0 95 0
29SEP26 360.00 C 26.34 26.34 26.34 27.58 +2.34 40 15 128 +15
29SEP26 370.00 C 0.00 0.00 0.00 23.60 +2.12 40 0 910 0
29SEP26 380.00 C 0.00 0.00 0.00 20.19 +1.93 40 0 96 0
29SEP26 390.00 C 0.00 0.00 0.00 17.22 +1.72 40 0 115 0
29SEP26 400.00 C 13.80 13.80 13.80 14.43 +1.43 40 1 199 +1
29SEP26 410.00 C 12.60 12.60 12.60 12.02 +1.22 40 2 1,320 -2
29SEP26 420.00 C 0.00 0.00 0.00 9.97 +1.04 40 0 169 0
29SEP26 430.00 C 0.00 0.00 0.00 8.23 +0.88 40 0 399 0
29SEP26 440.00 C 0.00 0.00 0.00 6.76 +0.91 40 0 979 0
29SEP26 450.00 C 0.00 0.00 0.00 5.37 +0.59 40 0 504 0
29SEP26 460.00 C 0.00 0.00 0.00 4.38 +0.49 40 0 686 0
29SEP26 470.00 C 0.00 0.00 0.00 3.55 +0.40 40 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 2.88 +0.33 40 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 2.32 +0.27 40 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 1.86 +0.21 40 0 391 0
29SEP26 510.00 C 2.70 2.70 2.70 1.54 +0.22 40 1 52 +1
29SEP26 520.00 C 0.00 0.00 0.00 1.20 +0.14 40 0 421 0
29SEP26 530.00 C 0.00 0.00 0.00 0.95 +0.11 40 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.76 +0.09 40 0 51 0
29SEP26 550.00 C 2.00 2.00 2.00 0.60 +0.07 40 1 156 -1
29SEP26 560.00 C 0.00 0.00 0.00 0.48 +0.06 40 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.38 +0.05 40 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.30 +0.04 40 0 341 0
29SEP26 590.00 C 1.19 1.19 1.19 0.23 +0.02 40 45 799 +45
29SEP26 600.00 C 0.00 0.00 0.00 0.18 +0.02 40 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.05 0.00 39 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 39 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.02 0.00 39 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 38 0 36 0
30DEC26 200.00 C 0.00 0.00 0.00 157.65 +1.75 44 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 152.94 +1.98 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 148.56 +2.50 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 143.63 +2.44 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 139.30 +2.95 44 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 134.80 +3.23 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 129.96 +3.13 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 125.46 +3.30 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 121.02 +3.48 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 116.64 +3.65 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 112.44 +3.93 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 108.18 +4.07 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 104.15 +4.35 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 99.79 +4.22 41 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 95.95 +4.52 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 91.98 +4.59 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 88.09 +4.64 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 84.56 +4.95 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 80.67 +4.79 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 77.22 +4.96 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 73.69 +4.94 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 65.98 +3.92 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 59.58 +5.38 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 53.91 +5.32 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 50.32 +6.90 40 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 46.57 +7.89 42 1,000 1,000 +1,000
30DEC26 360.00 C 0.00 0.00 0.00 42.18 +7.82 42 0 30 0
30DEC26 370.00 C 0.00 0.00 0.00 36.83 +5.56 40 0 68 0
30DEC26 380.00 C 0.00 0.00 0.00 32.06 +4.38 40 0 266 0
30DEC26 390.00 C 0.00 0.00 0.00 28.72 +4.33 40 0 1,037 0
30DEC26 400.00 C 0.00 0.00 0.00 26.47 +5.04 40 0 137 0
30DEC26 410.00 C 0.00 0.00 0.00 23.63 +5.38 41 0 209 0
30DEC26 420.00 C 0.00 0.00 0.00 21.05 +5.09 40 0 185 0
30DEC26 430.00 C 0.00 0.00 0.00 18.50 +4.56 40 0 192 0
30DEC26 440.00 C 0.00 0.00 0.00 16.80 +4.65 41 0 289 0
30DEC26 450.00 C 0.00 0.00 0.00 14.77 +3.89 40 0 655 0
30DEC26 460.00 C 0.00 0.00 0.00 13.09 +3.92 40 0 1,148 0
30DEC26 470.00 C 0.00 0.00 0.00 11.59 +3.64 40 0 626 0
30DEC26 480.00 C 0.00 0.00 0.00 10.25 +3.36 41 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 9.05 +3.10 40 0 7 0
30DEC26 500.00 C 7.00 8.50 7.00 7.99 +2.85 40 3 195 +3
30DEC26 510.00 C 0.00 0.00 0.00 7.04 +2.61 40 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 6.21 +2.39 41 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 5.46 +2.18 40 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 4.81 +1.99 41 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 4.23 +1.81 41 0 65 0
30DEC26 560.00 C 0.00 0.00 0.00 3.71 +1.63 40 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 3.26 +1.48 40 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 2.86 +1.33 40 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 2.51 +1.20 40 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 2.20 +1.05 40 0 110 0
30DEC26 610.00 C 0.00 0.00 0.00 1.93 +0.97 40 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 1.69 +0.87 40 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 1.48 +0.78 40 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 1.30 +0.70 40 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 1.14 +0.63 41 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 1.00 +0.56 41 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.87 +0.50 40 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.76 +0.44 40 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.67 +0.40 41 0 94 0
30DEC26 700.00 C 0.00 0.00 0.00 0.59 +0.36 41 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 161.09 +2.75 45 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 156.56 +2.73 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 152.06 +2.73 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 147.68 +2.92 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 143.28 +3.03 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 138.72 +2.93 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 134.68 +3.27 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 130.42 +3.33 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 126.05 +3.20 42 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 122.07 +3.39 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 118.00 +3.40 42 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 114.00 +3.41 42 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 110.02 +3.36 41 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 106.21 +3.38 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 102.42 +3.34 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 98.80 +3.39 41 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 95.15 +3.31 41 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 91.61 +3.25 40 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 88.05 +3.08 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 83.70 +2.02 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 80.36 +1.89 39 0 21 0
30MAR27 310.00 C 0.00 0.00 0.00 74.02 +1.68 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 68.17 +3.01 39 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 62.39 +1.22 38 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 57.10 +1.05 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 52.31 +1.04 38 0 45 0
30MAR27 360.00 C 0.00 0.00 0.00 47.73 +0.95 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 43.67 +1.93 38 0 32 0
30MAR27 380.00 C 0.00 0.00 0.00 39.84 +2.88 38 0 16 0
30MAR27 390.00 C 0.00 0.00 0.00 36.31 +1.57 38 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 33.06 +1.42 38 0 4 0
30MAR27 410.00 C 0.00 0.00 0.00 30.06 +1.27 38 0 106 0
30MAR27 420.00 C 0.00 0.00 0.00 27.31 +0.35 38 0 61 0
30MAR27 430.00 C 0.00 0.00 0.00 24.79 +0.30 38 0 61 0
30MAR27 440.00 C 0.00 0.00 0.00 22.48 +0.90 38 0 1,345 0
30MAR27 450.00 C 22.00 22.00 22.00 20.99 +1.42 39 1 32 0
30MAR27 460.00 C 0.00 0.00 0.00 18.45 +0.71 38 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 16.69 +0.62 38 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 15.10 +0.55 38 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 13.64 +0.47 38 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 12.33 +0.42 38 0 78 0
30MAR27 510.00 C 0.00 0.00 0.00 11.13 +0.36 38 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 10.04 +0.31 38 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 9.06 +0.27 38 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 8.17 +0.23 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 7.36 +0.19 38 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 6.64 +0.17 38 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 5.98 +0.14 38 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 5.38 +0.11 38 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 4.85 +0.09 38 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 4.37 +0.08 38 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 3.93 +0.06 38 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 3.54 +0.05 38 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 100.54 +2.85 39 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 97.14 +2.76 39 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 93.05 +1.90 38 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 89.84 +1.83 38 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 86.71 +1.76 38 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 80.54 +1.54 38 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 74.81 +1.46 38 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 69.75 +1.71 38 0 2 0
29JUN27 340.00 C 0.00 0.00 0.00 64.49 +1.50 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 60.41 +3.26 38 0 90 0
29JUN27 360.00 C 55.60 55.60 55.60 55.96 +1.69 38 1 1 +1
29JUN27 370.00 C 0.00 0.00 0.00 51.17 +1.25 37 0 27 0
29JUN27 380.00 C 0.00 0.00 0.00 48.08 +2.26 38 0 4 0
29JUN27 390.00 C 0.00 0.00 0.00 44.43 +2.61 38 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 41.17 +2.48 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 38.14 +2.28 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 35.36 +2.20 38 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 32.79 +2.07 38 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 30.33 +3.14 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 27.15 +1.31 38 0 3 0
29JUN27 460.00 C 0.00 0.00 0.00 25.02 +1.21 38 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 23.04 +1.11 38 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 21.22 +1.02 38 0 1 0
TOTAL CALL 3,899 54,124 +1,928
26JUN26 280.00 P 0.00 0.00 0.00 0.01 -0.02 106 0 0 0
26JUN26 285.00 P 0.00 0.00 0.00 0.02 -0.05 105 0 0 0
26JUN26 290.00 P 0.00 0.00 0.00 0.03 -0.10 101 0 0 0
26JUN26 295.00 P 0.00 0.00 0.00 0.07 -0.16 103 0 3 0
26JUN26 300.00 P 0.30 0.30 0.30 0.14 -0.26 103 2 15 +2
26JUN26 310.00 P 0.00 0.00 0.00 0.44 -0.59 103 0 30 0
26JUN26 320.00 P 1.66 1.66 1.28 1.18 -1.12 103 22 85 +9
26JUN26 330.00 P 2.60 2.70 2.60 2.67 -1.75 104 11 265 +11
26JUN26 340.00 P 5.50 5.50 5.14 5.14 -2.59 103 4 117 +2
26JUN26 350.00 P 10.08 10.08 8.65 8.73 -3.71 100 137 319 +108
26JUN26 360.00 P 14.52 14.66 14.52 14.40 -4.05 103 43 241 +37
26JUN26 370.00 P 0.00 0.00 0.00 20.57 -4.85 97 0 61 0
26JUN26 380.00 P 0.00 0.00 0.00 28.98 -5.21 103 0 23 0
26JUN26 390.00 P 0.00 0.00 0.00 37.69 -5.43 102 0 0 0
26JUN26 400.00 P 0.00 0.00 0.00 46.99 -5.55 103 0 0 0
26JUN26 410.00 P 0.00 0.00 0.00 56.65 -5.58 103 0 0 0
26JUN26 420.00 P 0.00 0.00 0.00 66.49 -5.54 103 0 0 0
26JUN26 430.00 P 0.00 0.00 0.00 76.83 -5.19 140 0 0 0
26JUN26 440.00 P 0.00 0.00 0.00 86.58 -5.42 136 0 0 0
26JUN26 450.00 P 0.00 0.00 0.00 96.71 -5.29 159 0 0 0
26JUN26 460.00 P 0.00 0.00 0.00 106.72 -5.28 172 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 113 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 102 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 87 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 3 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 -0.03 67 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.02 -0.05 66 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.03 -0.11 64 0 18 0
29JUN26 295.00 P 0.29 0.29 0.29 0.08 -0.17 66 10 14 -2
29JUN26 300.00 P 0.00 0.00 0.00 0.14 -0.29 65 0 458 0
29JUN26 310.00 P 0.76 0.76 0.76 0.45 -0.64 65 1 241 +1
29JUN26 320.00 P 2.14 2.14 1.51 1.20 -1.18 66 55 597 0
29JUN26 330.00 P 3.40 4.08 2.80 2.70 -1.84 66 175 872 -76
29JUN26 340.00 P 6.00 6.69 5.60 5.30 -2.81 66 86 691 +10
29JUN26 350.00 P 9.69 11.71 8.73 8.75 -3.69 63 230 965 +2
29JUN26 360.00 P 16.98 17.63 14.42 14.42 -4.37 66 593 1,010 +45
29JUN26 370.00 P 22.74 24.87 21.20 21.20 -5.03 66 2,281 1,513 -2,184
29JUN26 380.00 P 32.00 32.00 30.00 29.81 -4.41 73 26 1,895 -25
29JUN26 390.00 P 41.00 41.00 40.00 37.69 -5.45 65 2 3,961 -2
29JUN26 400.00 P 52.54 52.54 47.19 47.19 -5.35 69 9 6,336 -9
29JUN26 410.00 P 0.00 0.00 0.00 56.65 -5.58 66 1 1,634 -1
29JUN26 420.00 P 71.00 71.00 66.80 66.64 -5.42 75 3 2,818 -3
29JUN26 430.00 P 78.30 78.30 75.00 76.83 -7.64 90 12 572 -3
29JUN26 440.00 P 85.00 85.00 85.00 86.72 -6.33 95 1 362 -113
29JUN26 450.00 P 0.00 0.00 0.00 96.71 -5.29 103 0 341 0
29JUN26 460.00 P 111.00 111.00 111.00 106.92 -5.08 118 8 285 0
29JUN26 470.00 P 116.00 116.00 116.00 116.40 -5.60 0 10 118 -30
29JUN26 480.00 P 0.00 0.00 0.00 126.40 -5.60 0 0 0 -15
29JUN26 490.00 P 0.00 0.00 0.00 136.40 -5.60 0 0 0 -21
29JUN26 500.00 P 0.00 0.00 0.00 146.41 -5.59 110 0 855 0
29JUN26 510.00 P 0.00 0.00 0.00 156.81 -5.19 150 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 166.81 -5.19 157 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 176.81 -5.19 163 0 31 0
29JUN26 540.00 P 0.00 0.00 0.00 186.40 -5.60 0 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 196.80 -5.20 175 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 206.80 -5.20 182 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 216.71 -5.29 182 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 226.40 -5.60 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 236.40 -5.60 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 246.83 -5.17 206 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 256.40 -5.60 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 266.40 -5.60 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 276.80 -5.20 220 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 286.80 -5.20 225 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 296.40 -5.60 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 306.40 -5.60 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 316.40 -5.60 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 326.40 -5.60 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 336.40 -5.60 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 346.40 -5.60 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 356.40 -5.60 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 366.40 -5.60 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 376.40 -5.60 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 386.79 -5.21 270 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 396.79 -5.21 274 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 406.79 -5.21 278 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 416.40 -5.60 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 426.40 -5.60 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 436.40 -5.60 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 446.69 -5.31 287 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 456.68 -5.32 289 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 466.68 -5.32 293 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 476.40 -5.60 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 486.40 -5.60 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 496.59 -5.41 294 0 0 0
03JUL26 280.00 P 0.00 0.00 0.00 0.03 -0.08 55 0 0 0
03JUL26 285.00 P 0.00 0.00 0.00 0.06 -0.13 55 0 3 0
03JUL26 290.00 P 0.00 0.00 0.00 0.12 -0.19 56 0 2 0
03JUL26 295.00 P 0.00 0.00 0.00 0.21 -0.29 56 0 15 0
03JUL26 300.00 P 0.00 0.00 0.00 0.35 -0.43 56 0 0 0
03JUL26 310.00 P 0.00 0.00 0.00 0.89 -0.80 56 0 45 0
03JUL26 320.00 P 2.92 2.92 2.86 1.96 -1.37 56 45 180 +45
03JUL26 330.00 P 4.91 4.91 3.85 3.80 -1.95 56 90 92 +89
03JUL26 340.00 P 8.38 8.38 8.38 6.49 -2.75 56 10 13 +10
03JUL26 350.00 P 0.00 0.00 0.00 10.40 -3.57 55 0 15 0
03JUL26 360.00 P 0.00 0.00 0.00 15.71 -4.26 55 0 0 0
03JUL26 370.00 P 24.06 24.57 22.84 22.60 -4.54 56 65 45 +45
03JUL26 380.00 P 0.00 0.00 0.00 30.01 -5.10 56 0 0 0
03JUL26 390.00 P 0.00 0.00 0.00 38.45 -5.28 56 0 0 0
03JUL26 400.00 P 0.00 0.00 0.00 47.44 -5.48 56 0 0 0
03JUL26 410.00 P 0.00 0.00 0.00 56.89 -5.55 56 0 0 0
03JUL26 420.00 P 0.00 0.00 0.00 66.64 -5.53 57 0 0 0
03JUL26 430.00 P 0.00 0.00 0.00 76.83 -7.64 69 0 0 0
03JUL26 440.00 P 0.00 0.00 0.00 86.72 -6.33 72 0 0 0
03JUL26 450.00 P 0.00 0.00 0.00 96.71 -5.29 78 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 3 0
30JUL26 255.00 P 0.00 0.00 0.00 0.08 -0.06 42 0 100 0
30JUL26 260.00 P 0.00 0.00 0.00 0.12 -0.10 41 0 30 0
30JUL26 265.00 P 0.00 0.00 0.00 0.19 -0.13 42 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.29 -0.19 42 0 105 0
30JUL26 275.00 P 0.00 0.00 0.00 0.43 -0.25 42 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.60 -0.33 42 0 235 0
30JUL26 285.00 P 0.00 0.00 0.00 0.85 -0.48 42 0 5 0
30JUL26 290.00 P 0.00 0.00 0.00 1.22 -0.57 42 0 76 0
30JUL26 295.00 P 2.12 2.12 2.10 1.63 -0.70 42 13 217 +13
30JUL26 300.00 P 3.06 3.06 3.06 2.16 -0.90 42 2 184 0
30JUL26 310.00 P 3.84 3.84 3.84 3.60 -1.30 42 4 178 -4
30JUL26 320.00 P 5.77 5.77 5.76 5.73 -1.47 42 100 474 +20
30JUL26 330.00 P 0.00 0.00 0.00 8.23 -2.28 41 0 515 0
30JUL26 340.00 P 12.22 12.22 12.22 11.63 -2.84 41 2 2,541 0
30JUL26 350.00 P 17.20 17.20 16.50 16.35 -3.01 41 5 425 +1
30JUL26 360.00 P 24.00 24.00 21.50 21.50 -3.65 41 8 711 -4
30JUL26 370.00 P 29.50 29.55 29.50 27.90 -4.00 42 16 664 -15
30JUL26 380.00 P 38.00 38.00 38.00 34.71 -4.58 42 1 685 +1
30JUL26 390.00 P 42.79 42.79 42.37 42.78 -4.19 43 30 313 -15
30JUL26 400.00 P 51.00 51.00 51.00 50.42 -4.92 42 3 419 +3
30JUL26 410.00 P 0.00 0.00 0.00 57.67 -7.79 35 0 371 0
30JUL26 420.00 P 68.50 68.50 68.50 68.67 -4.62 45 1 455 +1
30JUL26 430.00 P 0.00 0.00 0.00 77.26 -7.21 41 0 238 0
30JUL26 440.00 P 0.00 0.00 0.00 86.94 -6.11 42 0 163 0
30JUL26 450.00 P 0.00 0.00 0.00 96.71 -5.43 43 0 91 0
30JUL26 460.00 P 0.00 0.00 0.00 106.92 -5.11 49 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 116.40 -5.60 0 0 4 0
30JUL26 480.00 P 0.00 0.00 0.00 126.40 -5.60 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 136.40 -5.60 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 146.41 -5.59 51 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 156.81 -5.19 62 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 166.81 -5.19 65 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 176.81 -5.19 68 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 186.40 -5.60 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 196.80 -5.20 72 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 206.80 -5.20 75 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 216.71 -5.29 76 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 226.40 -5.60 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 236.40 -5.60 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 246.83 -5.17 85 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 256.40 -5.60 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 266.40 -5.60 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.11 -0.07 40 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.17 -0.09 40 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.24 -0.12 40 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.34 -0.17 40 0 33 0
28AUG26 255.00 P 0.00 0.00 0.00 0.48 -0.19 40 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.64 -0.28 40 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.88 -0.32 40 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 1.15 -0.42 40 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 1.51 -0.49 40 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.92 -0.62 40 0 7 0
28AUG26 285.00 P 0.00 0.00 0.00 2.45 -0.72 40 0 0 0
28AUG26 290.00 P 4.47 4.47 3.80 3.14 -0.88 40 45 180 +45
28AUG26 295.00 P 0.00 0.00 0.00 3.90 -1.01 40 0 78 0
28AUG26 300.00 P 0.00 0.00 0.00 4.75 -1.19 40 0 345 0
28AUG26 310.00 P 0.00 0.00 0.00 6.88 -1.55 40 1 404 -1
28AUG26 320.00 P 0.00 0.00 0.00 9.61 -1.79 40 0 138 0
28AUG26 330.00 P 0.00 0.00 0.00 12.80 -2.09 40 0 522 0
28AUG26 340.00 P 0.00 0.00 0.00 16.60 -2.50 40 0 2,169 0
28AUG26 350.00 P 0.00 0.00 0.00 21.11 -2.95 39 0 186 0
28AUG26 360.00 P 0.00 0.00 0.00 26.48 -3.27 39 0 258 0
28AUG26 370.00 P 0.00 0.00 0.00 32.48 -4.89 40 0 369 0
28AUG26 380.00 P 47.00 47.00 47.00 40.30 -4.21 42 1 859 0
28AUG26 390.00 P 0.00 0.00 0.00 46.26 -4.35 40 0 275 0
28AUG26 400.00 P 0.00 0.00 0.00 55.06 -2.18 42 0 107 0
28AUG26 410.00 P 0.00 0.00 0.00 62.49 -2.97 41 1 126 0
28AUG26 420.00 P 67.00 67.00 67.00 70.98 -2.56 41 1 47 0
28AUG26 430.00 P 79.00 79.00 79.00 79.83 -4.64 41 5 146 0
28AUG26 440.00 P 0.00 0.00 0.00 88.90 -4.66 42 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 97.38 -5.59 38 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 107.59 -4.94 42 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 116.46 -5.79 36 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 126.54 -5.54 40 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 136.43 -5.57 40 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 146.41 -5.59 41 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 156.81 -5.19 49 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 166.81 -5.19 51 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 176.81 -5.19 53 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 186.40 -5.60 0 0 1 0
28AUG26 550.00 P 0.00 0.00 0.00 196.80 -5.20 57 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 206.80 -5.20 59 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 216.71 -5.29 60 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 226.40 -5.60 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 236.40 -5.60 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 246.83 -5.17 67 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 256.40 -5.60 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 266.40 -5.60 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.13 -0.06 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.20 -0.06 40 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.27 -0.10 40 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.37 -0.12 40 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.49 -0.17 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.66 -0.19 40 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.85 -0.26 40 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 1.11 -0.29 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.40 -0.38 40 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.77 -0.42 40 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 2.17 -0.56 40 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.71 -0.56 40 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 3.25 -0.76 40 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 3.98 -0.79 40 0 35 0
29SEP26 285.00 P 0.00 0.00 0.00 4.73 -0.95 40 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 5.80 -1.10 40 0 14 0
29SEP26 295.00 P 0.00 0.00 0.00 6.84 -1.16 40 0 71 0
29SEP26 300.00 P 0.00 0.00 0.00 7.92 -1.44 40 0 433 0
29SEP26 310.00 P 11.90 11.90 11.90 10.63 -1.68 40 1 823 -1
29SEP26 320.00 P 0.00 0.00 0.00 13.90 -1.81 40 0 161 0
29SEP26 330.00 P 0.00 0.00 0.00 17.41 -2.10 40 0 1,014 0
29SEP26 340.00 P 0.00 0.00 0.00 21.49 -2.42 40 0 224 0
29SEP26 350.00 P 28.00 28.00 28.00 26.19 -2.73 40 2 261 0
29SEP26 360.00 P 0.00 0.00 0.00 31.58 -2.96 40 1 1,237 -1
29SEP26 370.00 P 0.00 0.00 0.00 37.36 -4.80 40 0 1,072 0
29SEP26 380.00 P 0.00 0.00 0.00 42.50 -6.43 38 0 721 0
29SEP26 390.00 P 0.00 0.00 0.00 49.18 -5.50 38 0 989 0
29SEP26 400.00 P 58.00 58.00 58.00 57.06 -3.83 38 2 3,399 +2
29SEP26 410.00 P 0.00 0.00 0.00 67.13 -1.68 42 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 75.88 -1.21 44 0 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 83.49 -1.91 43 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 92.55 -2.07 44 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 101.24 -1.78 44 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 110.21 -2.67 44 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 119.38 -2.91 44 0 786 0
29SEP26 480.00 P 0.00 0.00 0.00 127.90 -4.88 42 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 137.08 -5.34 40 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 146.70 -5.50 40 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 156.81 -5.25 42 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 166.81 -5.19 44 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 176.81 -5.19 46 0 14 0
29SEP26 540.00 P 0.00 0.00 0.00 186.40 -5.60 0 0 2 0
29SEP26 550.00 P 0.00 0.00 0.00 196.80 -5.20 49 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 206.80 -5.20 51 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 216.71 -5.29 52 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 226.40 -5.60 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 236.40 -5.60 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 246.83 -5.17 57 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 256.58 -5.42 56 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 266.40 -5.60 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 276.80 -5.20 62 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 286.80 -5.20 63 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 296.40 -5.60 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 306.40 -5.60 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 316.40 -5.60 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 326.40 -5.60 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 336.40 -5.60 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 346.40 -5.60 0 0 0 0
30DEC26 200.00 P 1.61 1.61 1.61 0.69 +0.24 40 3 107 +3
30DEC26 205.00 P 1.78 1.78 1.78 0.87 +0.30 41 2 2 +2
30DEC26 210.00 P 0.00 0.00 0.00 1.08 +0.35 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 1.35 +0.43 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 1.62 +0.44 40 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 2.00 +0.57 40 0 129 0
30DEC26 230.00 P 0.00 0.00 0.00 2.40 +0.61 40 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 2.84 +0.67 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 3.40 +0.79 40 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 3.97 +0.81 40 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 4.62 +0.91 40 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 5.41 +1.02 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 6.19 +1.03 40 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 7.08 +0.98 41 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 8.12 +1.01 40 1 7 +1
30DEC26 275.00 P 0.00 0.00 0.00 9.17 +1.00 40 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 10.28 +1.05 41 0 13 0
30DEC26 285.00 P 0.00 0.00 0.00 11.63 +1.07 40 0 101 0
30DEC26 290.00 P 0.00 0.00 0.00 12.87 +0.94 40 0 11 0
30DEC26 295.00 P 0.00 0.00 0.00 14.18 +0.87 40 0 22 0
30DEC26 300.00 P 0.00 0.00 0.00 15.61 +0.64 40 0 223 0
30DEC26 310.00 P 0.00 0.00 0.00 18.82 +0.39 40 0 45 0
30DEC26 320.00 P 0.00 0.00 0.00 22.58 +0.09 40 0 59 0
30DEC26 330.00 P 0.00 0.00 0.00 26.64 -0.14 40 0 93 0
30DEC26 340.00 P 0.00 0.00 0.00 31.22 -0.60 39 0 93 0
30DEC26 350.00 P 0.00 0.00 0.00 36.06 +0.34 39 1,000 1,828 +1,000
30DEC26 360.00 P 0.00 0.00 0.00 41.40 +0.39 39 1 279 +1
30DEC26 370.00 P 0.00 0.00 0.00 47.01 -1.61 39 0 635 0
30DEC26 380.00 P 0.00 0.00 0.00 53.01 -2.03 39 0 94 0
30DEC26 390.00 P 0.00 0.00 0.00 59.36 -2.44 39 0 1,080 0
30DEC26 400.00 P 0.00 0.00 0.00 67.46 -1.53 40 0 938 0
30DEC26 410.00 P 0.00 0.00 0.00 74.85 -1.53 40 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 82.49 -1.70 40 0 160 0
30DEC26 430.00 P 0.00 0.00 0.00 90.33 -1.82 41 0 149 0
30DEC26 440.00 P 0.00 0.00 0.00 98.30 -1.93 41 0 305 0
30DEC26 450.00 P 0.00 0.00 0.00 107.44 -0.94 42 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 114.94 -2.09 41 0 1,094 0
30DEC26 470.00 P 0.00 0.00 0.00 123.84 -1.64 41 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 132.59 -1.67 41 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 141.53 -1.50 41 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 150.65 -1.55 42 0 51 0
30DEC26 510.00 P 0.00 0.00 0.00 159.80 -3.11 42 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 169.06 -3.49 42 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 178.42 -3.85 42 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 187.93 -4.17 42 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 197.77 -4.23 43 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 207.58 -4.42 43 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 217.47 -4.53 44 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 227.41 -4.59 45 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 237.38 -4.62 47 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 247.38 -4.62 48 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 257.39 -4.61 49 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 267.39 -4.61 50 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 277.41 -4.59 51 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 287.52 -4.48 53 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 296.40 -5.60 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 307.43 -4.57 55 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 317.59 -4.41 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 327.39 -4.61 57 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 336.40 -5.60 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 347.39 -4.61 59 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.40 -0.31 38 0 23 0
30MAR27 205.00 P 0.00 0.00 0.00 1.67 -0.43 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 2.04 -0.46 38 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 2.44 -0.47 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 2.84 -0.75 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 3.38 -0.80 38 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 4.07 -0.71 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 4.66 -0.92 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 5.43 -0.97 38 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 6.24 -0.98 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 7.05 -1.17 38 0 23 0
30MAR27 255.00 P 0.00 0.00 0.00 8.00 -1.31 38 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 9.08 -1.32 38 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 10.17 -1.39 38 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 11.27 -1.69 38 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 12.66 -1.72 38 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 14.07 -1.50 38 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 15.47 -1.15 39 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 16.98 -2.07 39 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 18.74 -1.70 39 0 20 0
30MAR27 300.00 P 0.00 0.00 0.00 20.50 -1.88 39 0 56 0
30MAR27 310.00 P 0.00 0.00 0.00 24.14 -1.91 39 0 158 0
30MAR27 320.00 P 0.00 0.00 0.00 28.10 -2.03 38 0 47 0
30MAR27 330.00 P 0.00 0.00 0.00 32.44 -1.39 39 0 41 0
30MAR27 340.00 P 0.00 0.00 0.00 35.69 -2.99 37 0 27 0
30MAR27 350.00 P 0.00 0.00 0.00 41.85 -1.89 38 0 58 0
30MAR27 360.00 P 0.00 0.00 0.00 47.18 -2.61 38 0 1,566 0
30MAR27 370.00 P 0.00 0.00 0.00 53.36 -1.67 38 0 24 0
30MAR27 380.00 P 0.00 0.00 0.00 59.35 -1.88 38 0 96 0
30MAR27 390.00 P 0.00 0.00 0.00 65.94 -1.68 38 0 20 0
30MAR27 400.00 P 0.00 0.00 0.00 72.86 -1.39 38 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 79.95 -1.98 39 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 87.27 -1.48 39 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 94.88 -1.56 39 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 102.63 -1.68 39 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 110.55 -2.15 39 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 118.69 -1.63 39 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 127.82 -0.97 40 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 135.49 -1.81 39 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 144.12 -1.63 39 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 153.04 -1.46 39 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 161.96 -1.77 39 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 170.92 -1.63 39 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 180.13 -2.14 39 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 189.36 -4.69 39 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 198.66 -4.84 39 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 208.25 -4.77 40 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 217.92 -4.76 40 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 227.68 -4.73 41 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 237.52 -4.69 41 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 247.40 -4.66 42 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 257.39 -4.61 43 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 267.39 -4.61 44 0 0 0
29JUN27 280.00 P 19.00 19.00 19.00 18.04 -1.59 38 4 4 +4
29JUN27 285.00 P 0.00 0.00 0.00 19.77 -1.27 38 0 15 0
29JUN27 290.00 P 0.00 0.00 0.00 21.55 -1.53 38 0 2 0
29JUN27 295.00 P 0.00 0.00 0.00 23.34 -1.55 38 0 2 0
29JUN27 300.00 P 0.00 0.00 0.00 25.07 -1.58 38 2,000 2,029 +2,000
29JUN27 310.00 P 0.00 0.00 0.00 28.73 -1.75 38 0 11 0
29JUN27 320.00 P 0.00 0.00 0.00 32.76 -1.91 38 0 12 0
29JUN27 330.00 P 0.00 0.00 0.00 37.10 -2.08 38 0 68 0
29JUN27 340.00 P 0.00 0.00 0.00 41.78 -2.28 37 0 19 0
29JUN27 350.00 P 0.00 0.00 0.00 46.83 -2.47 37 0 61 0
29JUN27 360.00 P 0.00 0.00 0.00 52.24 -2.63 37 0 60 0
29JUN27 370.00 P 0.00 0.00 0.00 57.98 -2.86 37 0 48 0
29JUN27 380.00 P 0.00 0.00 0.00 64.12 -3.53 37 0 2 0
29JUN27 390.00 P 73.30 73.30 73.30 70.74 -1.63 37 7 72 0
29JUN27 400.00 P 80.00 80.00 80.00 77.61 -1.35 38 1 30 0
29JUN27 410.00 P 0.00 0.00 0.00 84.50 -1.27 38 0 20 0
29JUN27 420.00 P 0.00 0.00 0.00 91.71 -1.44 38 0 20 0
29JUN27 430.00 P 0.00 0.00 0.00 99.07 -1.39 38 0 9 0
29JUN27 440.00 P 0.00 0.00 0.00 106.70 -1.40 38 0 1 0
29JUN27 450.00 P 0.00 0.00 0.00 114.48 -1.44 38 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 122.49 -1.95 38 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 130.60 -1.98 38 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 138.63 -2.20 38 0 0 0
TOTAL PUT 7,196 75,138 +988
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$ 2.31
29JUN26 1.75 C 0.00 0.00 0.00 0.57 -0.09 153 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.53 -0.08 167 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.47 -0.09 127 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.42 -0.09 115 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.37 -0.09 103 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.32 -0.09 91 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.22 -0.09 66 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.13 -0.08 55 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.06 -0.07 50 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.02 -0.05 48 0 23 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 7 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 77 0 131 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 94 0 353 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 110 0 694 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 125 0 319 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 139 0 276 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 152 0 772 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 165 0 437 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 177 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 188 0 286 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 199 0 310 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 210 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 220 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 229 0 1,617 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 239 0 101 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 248 0 484 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 257 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 273 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 281 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 289 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 296 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 304 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 311 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 318 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 324 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 341 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 356 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 370 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 384 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 397 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 409 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 421 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 432 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 443 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 453 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 463 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 473 0 4,137 0
30JUL26 1.75 C 0.00 0.00 0.00 0.59 -0.09 73 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.54 -0.07 67 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.49 -0.09 62 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.45 -0.08 63 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.40 -0.08 57 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.36 -0.08 56 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.28 -0.07 53 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.22 -0.05 55 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.15 -0.06 49 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.11 -0.04 50 0 60 0
30JUL26 2.50 C 0.00 0.00 0.00 0.09 -0.02 55 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.06 -0.02 53 0 15 0
30JUL26 2.70 C 0.00 0.00 0.00 0.04 -0.01 52 0 5 0
30JUL26 2.80 C 0.00 0.00 0.00 0.03 -0.01 54 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.02 -0.01 54 0 146 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 69 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 74 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 77 0 14 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 88 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 92 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.62 -0.08 69 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.57 -0.09 64 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.53 -0.08 63 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.49 -0.08 62 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.46 -0.07 64 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.42 -0.07 62 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.35 -0.07 60 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.29 -0.06 59 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.23 -0.06 56 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.19 -0.04 57 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.15 -0.04 56 0 20 0
28AUG26 2.60 C 0.00 0.00 0.00 0.13 -0.02 59 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.10 -0.02 58 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.07 -0.03 55 0 1 0
28AUG26 2.90 C 0.00 0.00 0.00 0.06 -0.02 57 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 31 0
28AUG26 3.10 C 0.00 0.00 0.00 0.03 -0.02 54 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.02 -0.02 52 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 -0.02 48 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 -0.01 51 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.65 -0.08 66 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.61 -0.08 65 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.57 -0.08 63 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.54 -0.07 64 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.50 -0.08 62 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.47 -0.07 63 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.41 -0.07 62 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.35 -0.07 61 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.28 -0.08 56 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.24 -0.05 57 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.21 -0.04 58 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.18 -0.04 59 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.15 -0.04 58 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.12 -0.04 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.10 -0.03 57 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.09 -0.02 59 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.07 -0.03 57 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.06 -0.02 58 0 115 0
29SEP26 3.30 C 0.00 0.00 0.00 0.05 -0.02 58 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
29SEP26 3.60 C 0.04 0.04 0.04 0.02 -0.02 54 15 58 +15
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.02 49 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 -0.01 51 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 834 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 73 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 80 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 83 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 97 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 460 0
30DEC26 1.75 C 0.00 0.00 0.00 0.76 -0.08 70 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.73 -0.08 70 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.70 -0.06 70 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.67 -0.07 70 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.64 -0.07 69 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.61 -0.06 69 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.56 -0.05 69 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.51 -0.04 68 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.44 -0.06 64 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.40 -0.06 64 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.36 -0.07 63 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.33 -0.05 64 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.30 -0.05 64 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.27 -0.05 63 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.25 -0.04 64 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.23 -0.04 65 0 567 0
30DEC26 3.10 C 0.00 0.00 0.00 0.21 -0.04 65 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.19 -0.04 65 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 -0.04 64 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 -0.03 65 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 -0.03 64 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 -0.03 65 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 -0.02 65 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 -0.03 63 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.03 63 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.03 63 0 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.03 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.03 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.03 60 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.03 58 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 -0.03 56 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 -0.03 53 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.03 48 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.01 50 0 23 0
30MAR27 1.75 C 0.00 0.00 0.00 0.84 -0.08 70 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.81 -0.08 70 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.79 -0.07 71 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.76 -0.07 70 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.73 -0.07 69 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.71 -0.06 70 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.66 -0.06 69 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.61 -0.05 68 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.57 -0.04 68 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.53 -0.03 68 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.49 -0.03 67 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.45 -0.04 67 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.41 -0.05 65 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.38 -0.05 65 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.35 -0.05 65 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.33 -0.04 65 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.31 -0.04 66 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 -0.04 66 0 115 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 -0.04 66 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 -0.04 65 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.23 -0.04 65 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.22 -0.03 66 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 -0.04 65 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.19 -0.03 66 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 -0.03 66 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 -0.02 66 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 -0.02 66 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 -0.03 65 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 -0.03 65 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 -0.03 64 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 -0.03 64 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 -0.03 63 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 -0.03 63 0 34 0
29JUN27 1.75 C 0.00 0.00 0.00 0.91 -0.07 70 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.88 -0.08 69 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.85 -0.07 69 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.83 -0.06 69 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.80 -0.06 68 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.78 -0.06 69 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.73 -0.06 68 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.69 -0.05 68 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.65 -0.04 68 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.60 -0.07 66 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.57 -0.05 67 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.53 -0.06 66 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.50 -0.04 66 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.46 -0.05 65 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.43 -0.06 64 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.40 -0.06 64 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.38 -0.06 64 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 -0.05 64 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.34 -0.05 64 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.32 -0.05 64 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.30 -0.05 64 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 -0.04 65 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.27 -0.05 64 0 101 0
TOTAL CALL 15 22,479 +15
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 92 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 +0.01 56 0 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.05 +0.02 51 0 150 0
29JUN26 2.40 P 0.10 0.10 0.10 0.11 +0.05 49 10 140 -10
29JUN26 2.50 P 0.00 0.00 0.00 0.20 +0.08 59 0 255 0
29JUN26 2.60 P 0.00 0.00 0.00 0.29 +0.08 0 0 235 0
29JUN26 2.70 P 0.35 0.35 0.35 0.39 +0.09 0 50 139 0
29JUN26 2.80 P 0.48 0.48 0.48 0.49 +0.09 0 50 5,247 -50
29JUN26 2.90 P 0.55 0.55 0.55 0.59 +0.09 0 2 1,603 -2
29JUN26 3.00 P 0.00 0.00 0.00 0.69 +0.08 0 0 359 0
29JUN26 3.10 P 0.75 0.75 0.75 0.79 +0.08 0 5 200 0
29JUN26 3.20 P 0.00 0.00 0.00 0.89 +0.08 0 0 177 0
29JUN26 3.30 P 0.00 0.00 0.00 0.99 +0.09 0 0 720 0
29JUN26 3.40 P 0.00 0.00 0.00 1.09 +0.09 0 0 1,232 0
29JUN26 3.50 P 0.00 0.00 0.00 1.19 +0.09 0 0 935 0
29JUN26 3.60 P 0.00 0.00 0.00 1.29 +0.09 0 0 973 -10
29JUN26 3.70 P 0.00 0.00 0.00 1.39 +0.09 0 0 165 0
29JUN26 3.80 P 1.49 1.49 1.49 1.49 +0.08 0 220 339 -220
29JUN26 3.90 P 0.00 0.00 0.00 1.59 +0.09 0 0 74 -14
29JUN26 4.00 P 0.00 0.00 0.00 1.69 +0.09 0 0 93 -10
29JUN26 4.10 P 0.00 0.00 0.00 1.79 +0.09 0 0 128 0
29JUN26 4.20 P 0.00 0.00 0.00 1.89 +0.09 0 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.99 +0.09 0 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 2.09 +0.09 0 0 10 0
29JUN26 4.50 P 0.00 0.00 0.00 2.19 +0.09 0 0 21 0
29JUN26 4.60 P 0.00 0.00 0.00 2.29 +0.09 0 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 2.39 +0.09 0 0 207 0
29JUN26 4.80 P 0.00 0.00 0.00 2.49 +0.09 0 0 10 0
29JUN26 4.90 P 0.00 0.00 0.00 2.59 +0.09 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.69 +0.09 0 0 0 -184
29JUN26 5.25 P 0.00 0.00 0.00 2.94 +0.09 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 3.19 +0.09 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.44 +0.09 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.69 +0.09 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 3.94 +0.09 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 4.19 +0.09 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.44 +0.09 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.69 +0.09 0 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 4.94 +0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 5.19 +0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.44 +0.09 0 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.69 +0.09 0 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.02 +0.01 53 0 150 0
30JUL26 1.95 P 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.06 +0.02 51 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.10 +0.04 53 0 65 0
30JUL26 2.30 P 0.00 0.00 0.00 0.15 +0.05 54 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.20 +0.06 52 0 160 0
30JUL26 2.50 P 0.24 0.24 0.24 0.26 +0.05 49 5 674 -5
30JUL26 2.60 P 0.00 0.00 0.00 0.33 +0.07 47 0 247 0
30JUL26 2.70 P 0.00 0.00 0.00 0.42 +0.09 50 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.51 +0.09 52 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.60 +0.08 51 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.69 +0.08 0 0 282 0
30JUL26 3.10 P 0.76 0.76 0.76 0.80 +0.09 61 5 40 +5
30JUL26 3.20 P 0.00 0.00 0.00 0.89 +0.08 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.99 +0.09 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.09 +0.09 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.19 +0.09 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.29 +0.09 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.39 +0.09 0 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.49 +0.08 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.59 +0.09 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.69 +0.09 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
28AUG26 1.90 P 0.06 0.06 0.06 0.06 +0.01 58 60 110 +60
28AUG26 1.95 P 0.00 0.00 0.00 0.08 +0.02 60 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.09 +0.02 59 0 20 0
28AUG26 2.10 P 0.13 0.13 0.13 0.13 +0.03 60 100 102 0
28AUG26 2.20 P 0.00 0.00 0.00 0.17 +0.03 59 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.22 +0.04 59 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.28 +0.05 60 0 150 0
28AUG26 2.50 P 0.00 0.00 0.00 0.33 +0.05 56 0 56 0
28AUG26 2.60 P 0.00 0.00 0.00 0.39 +0.04 54 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.46 +0.06 52 0 203 0
28AUG26 2.80 P 0.00 0.00 0.00 0.54 +0.06 52 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.62 +0.07 49 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.71 +0.08 49 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.81 +0.09 54 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.91 +0.08 58 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.00 +0.08 55 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.09 +0.08 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.19 +0.08 0 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.30 +0.10 66 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.39 +0.09 0 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.49 +0.08 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.59 +0.09 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.69 +0.09 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.06 +0.01 60 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.07 +0.01 59 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.09 +0.02 61 0 0 0
29SEP26 1.90 P 0.10 0.10 0.10 0.10 +0.01 60 58 210 +58
29SEP26 1.95 P 0.00 0.00 0.00 0.12 +0.02 61 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.14 +0.02 61 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.18 +0.03 61 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.22 +0.03 60 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.27 +0.03 60 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.33 +0.04 60 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.40 +0.05 62 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.44 +0.04 56 0 68 0
29SEP26 2.70 P 0.46 0.48 0.46 0.51 +0.05 55 200 503 0
29SEP26 2.80 P 0.00 0.00 0.00 0.58 +0.05 53 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.66 +0.06 53 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.74 +0.06 52 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.83 +0.06 53 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.93 +0.07 57 0 283 0
29SEP26 3.30 P 0.00 0.00 0.00 1.01 +0.09 52 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.11 +0.10 55 0 1,173 0
29SEP26 3.50 P 0.00 0.00 0.00 1.20 +0.07 53 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.30 +0.08 56 0 783 0
29SEP26 3.70 P 0.00 0.00 0.00 1.39 +0.07 0 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.49 +0.08 0 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.59 +0.08 0 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.69 +0.09 0 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.79 +0.09 0 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.89 +0.09 0 0 209 0
29SEP26 4.30 P 0.00 0.00 0.00 1.99 +0.09 0 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 2.09 +0.09 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.19 +0.09 0 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 2.29 +0.09 0 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.39 +0.09 0 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.49 +0.09 0 0 0 -35
29SEP26 4.90 P 0.00 0.00 0.00 2.59 +0.09 0 0 0 -51
29SEP26 5.00 P 0.00 0.00 0.00 2.69 +0.09 0 0 150 -55
29SEP26 5.25 P 0.00 0.00 0.00 2.94 +0.09 0 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.19 +0.09 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.44 +0.09 0 0 61 0
29SEP26 6.00 P 0.00 0.00 0.00 3.69 +0.09 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.94 +0.09 0 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 4.19 +0.09 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.44 +0.09 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.69 +0.09 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.94 +0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.19 +0.09 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.44 +0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.69 +0.09 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.16 +0.01 67 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.18 +0.02 67 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.20 +0.02 67 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.22 +0.02 67 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.24 +0.02 67 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.26 +0.02 66 0 94 0
30DEC26 2.10 P 0.00 0.00 0.00 0.31 +0.02 67 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.37 +0.03 68 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.42 +0.02 67 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.48 +0.03 67 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.55 +0.03 68 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.62 +0.04 69 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.69 +0.05 69 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.76 +0.05 69 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.79 +0.01 62 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 0.86 +0.04 61 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.94 +0.05 61 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 1.02 +0.05 61 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.10 +0.05 60 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.18 +0.05 59 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.26 +0.04 58 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.34 +0.03 55 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.43 +0.03 55 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.53 +0.04 57 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.62 +0.04 57 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.71 +0.04 55 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.81 +0.05 57 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.90 +0.04 55 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.00 +0.05 56 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.19 +0.05 0 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.31 +0.08 66 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.41 +0.08 67 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.50 +0.08 64 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.60 +0.08 66 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.23 +0.02 67 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.25 +0.02 67 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.27 +0.01 67 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.30 +0.02 68 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.32 +0.02 67 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.35 +0.02 68 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.40 +0.03 68 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.45 +0.02 67 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.50 +0.02 66 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.55 +0.02 65 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.61 +0.02 64 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.68 +0.04 65 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.75 +0.01 65 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.80 +0.03 63 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.87 +0.02 62 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.95 +0.04 63 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.02 +0.04 62 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.10 +0.04 62 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.17 +0.04 61 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.25 +0.04 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.35 +0.06 63 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.41 +0.04 59 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.50 +0.04 60 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.58 +0.04 59 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.66 +0.04 57 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.75 +0.04 57 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.85 +0.04 59 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.93 +0.04 56 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.03 +0.05 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.13 +0.06 59 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.21 +0.04 55 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.31 +0.04 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.41 +0.05 58 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.28 +0.01 67 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.30 +0.01 66 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.33 +0.02 67 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.35 +0.01 66 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.38 +0.02 67 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.40 +0.01 66 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.46 +0.02 67 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.52 +0.02 67 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.58 +0.02 68 0 40 0
29JUN27 2.40 P 0.00 0.00 0.00 0.62 0.00 65 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.69 +0.01 66 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.74 0.00 64 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.81 +0.02 64 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.92 +0.07 68 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.99 +0.06 68 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.02 +0.05 64 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.09 +0.03 63 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.17 +0.05 63 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.24 +0.03 62 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.32 +0.03 62 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.39 +0.03 61 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.48 +0.04 62 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.56 +0.04 61 0 22 0
TOTAL PUT 765 42,152 -523
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 0.00 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.12 -0.01 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.62 -0.01 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.12 -0.01 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.63 -0.01 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.26 -0.04 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.61 -0.08 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.99 -0.07 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.95 -0.03 24 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$ 8.58
29JUN26 4.72 C 0.00 0.00 0.00 3.86 -0.03 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.76 -0.03 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.52 -0.03 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.28 -0.03 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.04 -0.03 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.80 -0.03 0 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 0.88 -0.01 51 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.65 -0.01 47 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.44 -0.01 45 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.26 -0.02 45 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.82 -0.02 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.57 -0.02 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.34 -0.02 25 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.87 -0.02 28 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.64 -0.02 28 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.46 +0.03 34 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.24 +0.02 31 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.00 -0.02 27 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.82 -0.02 27 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.66 -0.02 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.07 -0.01 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 0.01 -0.01 25 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 29 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 0.00 238 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 165 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 107 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 80 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.05 0.00 46 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.12 0.00 45 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.40 0.00 45 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.60 0.00 44 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.83 +0.01 49 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.58 +0.05 102 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.06 +0.05 122 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.55 +0.05 142 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.01 +0.03 141 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.49 +0.03 156 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.17 -0.01 26 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 0.34 -0.01 26 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.46 0.00 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.59 -0.02 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.93 0.00 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.11 -0.01 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.30 -0.04 26 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.72 -0.03 25 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.16 -0.04 18 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.63 -0.04 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.10 -0.03 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.57 -0.04 0 0 0 0
TOTAL PUT 0 174 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.58
29JUN26 5.00 C 0.00 0.00 0.00 3.58 -0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.33 -0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.08 -0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.83 -0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.84 -0.01 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.60 -0.01 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.39 -0.02 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
29JUN26 8.75 C 0.06 0.06 0.06 0.11 -0.01 44 15 108 +15
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 40 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 0.00 47 0 74 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 565 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 122 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 79 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 121 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.36 0.00 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.10 -0.02 36 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.85 -0.02 30 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.60 -0.01 23 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.38 0.00 37 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.12 -0.01 28 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.89 -0.01 27 0 2 0
30JUL26 8.00 C 0.00 0.00 0.00 0.68 -0.01 27 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.09 0.00 27 0 79 0
30JUL26 9.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 64 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 0.00 28 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 39 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 50 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.36 -0.01 25 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.87 -0.01 30 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.63 -0.02 30 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.39 -0.03 28 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.17 -0.01 29 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.96 -0.01 28 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.77 -0.01 28 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.61 -0.02 29 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.46 -0.03 28 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.34 -0.01 28 0 45 0
28AUG26 9.00 C 0.00 0.00 0.00 0.25 -0.01 29 0 91 0
28AUG26 9.25 C 0.00 0.00 0.00 0.18 -0.01 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 30 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.06 0.00 30 0 30 0
28AUG26 10.50 C 0.04 0.04 0.04 0.03 0.00 31 15 15 +15
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 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 46 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 3.62 +0.01 62 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.37 +0.01 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.13 +0.01 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.88 +0.01 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.63 +0.01 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.36 -0.02 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.14 +0.01 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.87 -0.01 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.68 +0.03 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.44 +0.02 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.22 +0.03 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.98 -0.01 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.80 -0.01 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.64 -0.03 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.49 -0.03 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.39 -0.01 28 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.30 -0.01 28 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.23 0.00 28 0 15 0
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 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 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 0.00 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.63 +0.01 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.41 +0.03 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.17 +0.02 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.94 +0.02 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.71 +0.02 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.49 -0.03 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.29 -0.03 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.08 -0.02 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.92 -0.03 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.78 -0.05 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.67 -0.03 27 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.56 -0.03 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.44 -0.05 26 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
30DEC26 9.50 C 0.33 0.33 0.33 0.31 -0.03 27 1 34 +1
30DEC26 9.75 C 0.00 0.00 0.00 0.25 -0.03 27 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.20 -0.03 26 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 -0.02 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.44 +0.02 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.22 +0.03 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.00 +0.02 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.80 -0.01 30 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.60 -0.02 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.43 -0.02 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.26 -0.02 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.08 -0.05 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.95 -0.05 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.85 -0.02 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.74 -0.02 27 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 0.64 -0.01 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.55 -0.01 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.47 -0.01 27 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.35 -0.01 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.25 -0.01 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 0.00 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 28 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 2.49 +0.02 30 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.29 +0.03 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.09 +0.03 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.89 +0.02 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.72 0.00 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.55 0.00 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.38 -0.03 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.24 -0.02 27 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.16 +0.02 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.01 -0.02 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.90 -0.02 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.81 -0.01 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.72 -0.02 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.64 -0.02 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.57 -0.02 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.50 -0.02 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.31 -0.01 28 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 0.19 -0.01 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
TOTAL CALL 31 2,208 +31
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 183 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 121 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 107 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 8.00 P 0.01 0.01 0.01 0.02 -0.01 45 4 6 -1
29JUN26 8.25 P 0.00 0.00 0.00 0.06 -0.01 45 0 40 0
29JUN26 8.50 P 0.08 0.08 0.08 0.15 0.00 47 8 127 0
29JUN26 8.75 P 0.00 0.00 0.00 0.27 -0.01 43 0 124 0
29JUN26 9.00 P 0.00 0.00 0.00 0.47 +0.01 47 0 122 0
29JUN26 9.25 P 0.65 0.67 0.65 0.68 0.00 42 4 549 -4
29JUN26 9.50 P 0.00 0.00 0.00 0.92 +0.01 0 0 69 0
29JUN26 9.75 P 0.00 0.00 0.00 1.17 +0.01 0 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 1.46 +0.05 96 0 29 0
29JUN26 10.50 P 0.00 0.00 0.00 1.96 +0.05 118 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.46 +0.05 138 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.94 +0.03 139 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.44 +0.03 154 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.94 +0.03 169 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.44 +0.03 183 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.96 +0.05 220 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.43 +0.02 192 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.93 +0.02 204 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.43 +0.02 215 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.95 +0.04 259 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 7.50 P 0.03 0.03 0.03 0.02 0.00 28 4 4 +4
30JUL26 7.75 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30JUL26 8.00 P 0.08 0.08 0.08 0.07 -0.01 26 1 31 +1
30JUL26 8.25 P 0.00 0.00 0.00 0.15 +0.01 27 0 42 0
30JUL26 8.50 P 0.00 0.00 0.00 0.24 0.00 26 0 98 0
30JUL26 8.75 P 0.00 0.00 0.00 0.38 +0.01 27 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 0.54 -0.02 27 0 91 0
30JUL26 9.25 P 0.00 0.00 0.00 0.73 0.00 26 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.98 +0.04 32 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 1.18 +0.01 27 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 1.46 +0.04 38 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.96 +0.05 47 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.46 +0.05 55 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.94 +0.03 56 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.44 +0.02 62 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.94 +0.02 68 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.44 +0.02 74 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.96 +0.04 87 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.43 +0.01 79 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.94 +0.03 89 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.44 +0.02 94 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.95 +0.03 103 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 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 0.08 -0.01 28 0 51 0
28AUG26 7.75 P 0.00 0.00 0.00 0.14 -0.01 28 0 15 0
28AUG26 8.00 P 0.00 0.00 0.00 0.22 0.00 29 0 10 0
28AUG26 8.25 P 0.00 0.00 0.00 0.33 +0.02 29 0 2 0
28AUG26 8.50 P 0.00 0.00 0.00 0.45 +0.01 29 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.58 -0.01 27 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.77 +0.01 29 0 71 0
28AUG26 9.25 P 0.00 0.00 0.00 0.96 +0.01 29 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 1.16 +0.01 29 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.42 +0.03 34 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.59 -0.03 26 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.10 +0.02 34 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.59 +0.01 38 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.09 +0.02 44 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.58 +0.02 46 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.07 +0.01 48 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.56 +0.02 48 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.06 +0.01 53 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.56 +0.03 58 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.05 +0.02 57 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 0.14 +0.01 28 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.21 +0.01 28 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.28 -0.01 27 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.38 0.00 27 0 18 0
29SEP26 8.50 P 0.00 0.00 0.00 0.53 +0.03 28 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 0.66 +0.01 28 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.83 +0.01 28 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.01 +0.01 28 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.19 -0.04 26 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.46 +0.02 32 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.61 -0.03 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.10 -0.01 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.60 +0.02 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.09 +0.02 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.58 +0.02 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.07 +0.01 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.56 +0.02 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.06 +0.01 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.56 +0.02 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.05 +0.02 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.52 0.00 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.01 -0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 27 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 0.12 -0.01 26 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 -0.01 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.32 0.00 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.42 0.00 27 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.52 0.00 26 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.64 -0.01 26 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 -0.02 25 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 1.12 +0.02 26 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.30 +0.02 26 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.50 +0.03 26 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.70 +0.01 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.13 +0.01 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.60 +0.02 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.09 +0.01 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.58 +0.02 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.07 +0.01 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.56 +0.02 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.06 +0.01 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.56 +0.02 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.05 +0.01 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.52 0.00 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.01 -0.02 0 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 0.00 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.20 0.00 27 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.26 0.00 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.33 -0.01 26 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.42 0.00 26 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.51 -0.01 26 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.63 -0.01 26 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.75 -0.01 26 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.88 -0.01 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.04 0.00 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.20 0.00 26 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.39 +0.02 26 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.57 +0.02 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.76 +0.02 26 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.18 +0.01 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.62 +0.01 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.09 -0.01 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.58 +0.02 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.07 +0.01 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.56 0.00 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.06 +0.01 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.56 +0.02 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.05 +0.01 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.52 0.00 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.01 -0.02 0 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 0.25 -0.01 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.40 -0.01 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.70 -0.01 29 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.82 -0.02 29 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 0.96 -0.01 29 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.10 -0.01 29 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.26 -0.01 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.42 -0.01 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.60 0.00 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.78 -0.01 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.97 0.00 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.37 -0.01 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.81 0.00 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.26 0.00 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.72 -0.01 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.18 +0.01 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.64 -0.04 35 0 0 0
TOTAL PUT 21 2,666 0
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$ 18.54
29JUN26 13.50 C 0.00 0.00 0.00 5.05 +0.13 110 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.55 +0.13 98 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.05 +0.13 87 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.55 +0.13 75 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.05 +0.13 65 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.55 +0.13 54 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.05 +0.13 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.55 +0.12 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.07 +0.10 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.64 +0.05 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.31 +0.02 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 0.00 33 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 32 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 52 0 88 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 83 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 13 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 110 0 94 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 145 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 156 0 160 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 166 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 175 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 185 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 194 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 210 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.08 +0.13 38 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.58 +0.13 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.08 +0.12 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.59 +0.12 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.11 +0.12 32 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.63 +0.11 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.18 +0.10 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.76 +0.08 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.38 +0.07 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.05 +0.04 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.76 +0.02 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.54 +0.02 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.39 +0.03 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.26 +0.02 31 0 8 0
30JUL26 21.00 C 0.11 0.11 0.11 0.11 0.00 32 2 2 +2
30JUL26 22.00 C 0.00 0.00 0.00 0.04 0.00 32 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 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 40 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 49 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 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 72 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.11 +0.13 30 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.62 +0.13 31 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.13 +0.13 30 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.65 +0.12 30 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.18 +0.12 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.73 +0.11 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.31 +0.10 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.92 +0.09 30 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.57 +0.04 30 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.29 +0.07 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.99 +0.03 30 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.76 +0.03 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.58 +0.03 30 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.43 +0.02 30 0 15 0
28AUG26 21.00 C 0.27 0.27 0.27 0.23 +0.02 30 1 2 +1
28AUG26 22.00 C 0.15 0.15 0.15 0.11 +0.01 30 2 2 +2
28AUG26 23.00 C 0.00 0.00 0.00 0.05 0.00 30 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 0.00 29 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 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 40 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 5.11 +0.12 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.62 +0.12 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.14 +0.12 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.67 +0.12 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.22 +0.12 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.79 +0.12 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.39 +0.12 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.01 +0.10 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.68 +0.09 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.40 +0.10 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.11 +0.06 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.88 +0.05 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.71 +0.05 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.56 +0.05 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.34 +0.03 29 0 0 0
29SEP26 22.00 C 0.23 0.23 0.23 0.19 +0.02 29 1 2 +1
29SEP26 23.00 C 0.15 0.15 0.15 0.11 +0.02 29 2 2 +2
29SEP26 24.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 +0.01 29 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 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
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 53 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 5.16 +0.13 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.70 +0.12 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.26 +0.12 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.84 +0.12 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.44 +0.11 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.07 +0.11 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.73 +0.11 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.40 +0.10 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.11 +0.10 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.84 +0.09 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.60 +0.09 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.38 +0.09 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.19 +0.08 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.01 +0.06 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.73 +0.05 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.52 +0.05 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.25 +0.03 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 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 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 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 5.31 +0.12 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.89 +0.12 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.49 +0.12 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.10 +0.11 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.74 +0.12 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.40 +0.12 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.07 +0.11 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.77 +0.11 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.48 +0.10 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.23 +0.10 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.98 +0.09 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.77 +0.09 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.57 +0.08 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.39 +0.08 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.08 +0.07 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.83 +0.06 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.63 +0.05 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.48 +0.04 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.35 +0.02 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.27 +0.03 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 5.51 +0.13 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.11 +0.12 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.73 +0.13 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.37 +0.13 29 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.02 +0.12 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.69 +0.12 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.38 +0.11 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.09 +0.11 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.81 +0.10 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.56 +0.10 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.32 +0.09 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.11 +0.10 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.90 +0.09 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.72 +0.08 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.40 +0.08 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.12 +0.06 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.90 +0.06 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.72 +0.05 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.57 +0.04 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.45 +0.04 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.28 +0.03 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
TOTAL CALL 8 1,259 +8
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.04 32 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 -0.07 34 0 12 0
29JUN26 18.50 P 0.00 0.00 0.00 0.26 -0.12 32 0 77 0
29JUN26 19.00 P 0.00 0.00 0.00 0.58 -0.13 34 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.99 -0.14 33 0 77 0
29JUN26 20.00 P 0.00 0.00 0.00 1.46 -0.14 0 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 2.46 -0.13 0 0 88 0
29JUN26 22.00 P 0.00 0.00 0.00 3.46 -0.13 0 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 4.46 -0.13 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.46 -0.13 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.46 -0.13 0 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 7.46 -0.13 0 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 8.46 -0.13 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.46 -0.13 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.46 -0.13 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.46 -0.13 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.46 -0.13 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.46 -0.13 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.46 -0.13 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.46 -0.13 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.46 -0.13 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.46 -0.13 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 18.46 -0.13 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 19.46 -0.13 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 20.46 -0.13 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
30JUL26 17.00 P 0.23 0.23 0.23 0.18 -0.05 31 1 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.30 -0.06 31 0 11 0
30JUL26 18.00 P 0.00 0.00 0.00 0.48 -0.06 32 0 19 0
30JUL26 18.50 P 0.00 0.00 0.00 0.68 -0.10 31 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.95 -0.12 30 0 18 0
30JUL26 19.50 P 0.00 0.00 0.00 1.30 -0.11 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.67 -0.12 31 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 2.52 -0.13 31 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 3.47 -0.13 31 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 4.46 -0.13 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 5.46 -0.13 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.46 -0.13 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.46 -0.13 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.46 -0.13 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 9.46 -0.13 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.46 -0.13 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.46 -0.13 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.46 -0.13 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.46 -0.13 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.46 -0.13 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.46 -0.13 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 16.46 -0.13 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 17.46 -0.13 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 18.46 -0.13 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 19.46 -0.13 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 20.46 -0.13 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
28AUG26 16.00 P 0.19 0.19 0.19 0.15 -0.02 30 1 1 +1
28AUG26 16.50 P 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.36 -0.05 30 0 7 0
28AUG26 17.50 P 0.00 0.00 0.00 0.52 -0.06 30 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.71 -0.07 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.94 -0.07 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.22 -0.08 28 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 1.54 -0.14 28 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 1.95 -0.10 30 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 2.76 -0.11 30 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 3.65 -0.12 29 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.59 -0.13 29 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.57 -0.12 31 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.55 -0.13 29 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 7.54 -0.13 28 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.53 -0.13 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.53 -0.13 34 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.52 -0.13 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.52 -0.13 39 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.51 -0.13 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.51 -0.13 44 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 14.50 -0.13 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 15.50 -0.13 48 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 16.49 -0.13 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 17.49 -0.13 53 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 18.48 -0.13 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 19.48 -0.12 56 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 20.47 -0.13 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.36 -0.02 29 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.51 -0.02 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.68 -0.03 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.89 -0.04 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.11 -0.08 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.39 -0.09 28 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 1.70 -0.11 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.09 -0.08 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.87 -0.09 29 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.72 -0.11 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.64 -0.12 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.59 -0.12 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.56 -0.13 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.55 -0.12 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.54 -0.12 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.53 -0.13 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.52 -0.13 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.52 -0.13 35 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.51 -0.13 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.51 -0.13 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.50 -0.13 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.50 -0.13 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.49 -0.13 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.49 -0.13 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.48 -0.13 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.48 -0.12 51 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.47 -0.13 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 0.00 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.38 -0.02 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.51 -0.02 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.66 -0.02 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.84 -0.02 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.03 -0.04 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.27 -0.03 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.52 -0.05 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.80 -0.05 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.11 -0.06 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.43 -0.07 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.16 -0.07 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.95 -0.09 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.80 -0.11 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.70 -0.11 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.64 -0.11 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.59 -0.12 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.56 -0.12 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.54 -0.13 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.53 -0.13 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.52 -0.13 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.51 -0.13 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.51 -0.13 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.50 -0.13 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.50 -0.13 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.49 -0.13 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.49 -0.13 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.48 -0.13 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.48 -0.12 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.47 -0.13 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.27 0.00 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.36 0.00 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.46 -0.01 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.73 -0.02 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.90 -0.02 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.09 -0.03 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.30 -0.03 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.54 -0.03 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.80 -0.04 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.08 -0.04 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.37 -0.05 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.69 -0.06 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.39 -0.06 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.15 -0.07 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.96 -0.09 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.82 -0.10 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.72 -0.11 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.65 -0.11 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.60 -0.12 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.57 -0.12 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.54 -0.13 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.53 -0.12 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.52 -0.12 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.51 -0.13 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.50 -0.13 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.50 -0.13 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.49 -0.13 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.49 -0.13 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.48 -0.13 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.48 -0.12 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.47 -0.13 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.30 0.00 29 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.76 -0.01 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.92 -0.02 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.11 -0.01 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.31 -0.01 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.53 -0.02 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.77 -0.02 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.02 -0.04 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.30 -0.04 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.59 -0.05 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.91 -0.05 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.59 -0.06 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.32 -0.07 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.11 -0.07 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.95 -0.08 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.82 -0.10 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.72 -0.11 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.65 -0.11 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.60 -0.12 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.57 -0.12 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.54 -0.13 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.53 -0.12 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.51 -0.13 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.50 -0.13 26 0 0 0
TOTAL PUT 2 672 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 3.95
29JUN26 3.10 C 0.00 0.00 0.00 0.88 -0.02 158 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.77 -0.03 127 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.67 -0.03 112 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.57 -0.03 97 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.46 -0.04 68 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.36 -0.04 55 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.26 -0.04 42 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.17 -0.04 38 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.09 -0.03 33 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 45 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.02 29 0 190 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 48 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 176 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 229 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 118 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 91 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 99 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 107 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 115 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 134 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 167 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 197 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 210 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 235 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 247 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 289 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 0.88 -0.03 55 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.78 -0.03 49 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.68 -0.03 43 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.58 -0.02 37 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.49 -0.02 36 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.40 -0.02 33 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.06 -0.01 29 0 45 0
30JUL26 4.30 C 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
30JUL26 4.40 C 0.00 0.00 0.00 0.03 -0.01 31 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 62 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.89 -0.03 45 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.79 -0.02 40 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.69 -0.02 36 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.60 -0.01 34 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.50 -0.03 29 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.42 -0.02 30 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.09 -0.02 28 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
28AUG26 4.40 C 0.06 0.06 0.06 0.05 -0.01 29 15 15 +15
28AUG26 4.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
28AUG26 4.70 C 0.03 0.03 0.03 0.01 -0.01 26 65 65 +65
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 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
29SEP26 3.10 C 0.00 0.00 0.00 0.89 -0.03 43 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.79 -0.02 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.70 -0.01 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.61 -0.01 36 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.52 -0.01 33 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.44 -0.02 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.36 -0.02 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.24 -0.02 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 0.00 31 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 0.00 30 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.90 -0.02 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.80 -0.02 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.71 -0.02 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.62 -0.03 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.54 -0.03 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.47 -0.03 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.40 -0.03 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.35 -0.02 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.29 -0.03 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 30 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.91 -0.01 35 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.82 -0.02 33 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.73 -0.03 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.66 -0.02 32 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.59 -0.02 31 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.52 -0.02 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.46 -0.02 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.41 -0.01 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.37 -0.01 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.29 0.00 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 0.00 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.92 -0.02 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.83 -0.03 30 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.73 -0.05 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.68 -0.03 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.62 -0.03 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.56 -0.04 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.50 -0.05 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.45 -0.05 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.41 -0.04 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.37 -0.04 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.33 -0.04 28 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.29 -0.04 28 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.26 -0.04 28 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.23 -0.04 27 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.21 -0.03 28 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
TOTAL CALL 80 2,319 +80
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 71 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 44 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 3.90 P 0.03 0.04 0.03 0.03 0.00 28 73 108 +53
29JUN26 4.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 146 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 +0.03 30 0 23 0
29JUN26 4.20 P 0.00 0.00 0.00 0.25 +0.04 0 0 76 0
29JUN26 4.30 P 0.36 0.36 0.36 0.35 +0.04 0 2 2 -2
29JUN26 4.40 P 0.00 0.00 0.00 0.45 +0.04 0 0 30 0
29JUN26 4.50 P 0.57 0.57 0.57 0.55 +0.03 0 22 14 -22
29JUN26 4.60 P 0.00 0.00 0.00 0.65 +0.03 0 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.75 +0.03 0 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.95 +0.05 0 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.80 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.05 +0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.55 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.80 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.05 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.30 +0.02 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.08 +0.01 30 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.11 +0.01 28 0 8 0
30JUL26 4.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 42 0
30JUL26 4.10 P 0.00 0.00 0.00 0.22 +0.02 27 0 20 0
30JUL26 4.20 P 0.00 0.00 0.00 0.30 +0.02 29 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.37 +0.02 26 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.45 +0.01 0 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.56 +0.03 30 0 37 0
30JUL26 4.60 P 0.00 0.00 0.00 0.65 +0.03 0 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 -3
30JUL26 5.50 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.80 +0.02 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.05 0.00 28 0 20 0
28AUG26 3.50 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.19 +0.01 26 0 77 0
28AUG26 3.90 P 0.00 0.00 0.00 0.25 +0.01 26 0 136 0
28AUG26 4.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.38 +0.02 23 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.46 +0.02 22 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.55 +0.03 22 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.63 +0.03 0 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
28AUG26 5.00 P 1.14 1.14 1.14 1.20 +0.04 0 2 2 +2
28AUG26 5.25 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.68 +0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.23 +0.05 42 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 +0.03 29 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 +0.03 28 0 33 0
29SEP26 3.80 P 0.00 0.00 0.00 0.24 +0.02 28 0 26 0
29SEP26 3.90 P 0.30 0.30 0.30 0.30 +0.03 28 40 45 0
29SEP26 4.00 P 0.36 0.36 0.36 0.36 +0.02 28 20 21 -20
29SEP26 4.10 P 0.00 0.00 0.00 0.43 +0.04 27 0 45 0
29SEP26 4.20 P 0.53 0.53 0.53 0.51 +0.03 28 5 90 0
29SEP26 4.30 P 0.00 0.00 0.00 0.59 +0.03 28 0 105 0
29SEP26 4.40 P 0.00 0.00 0.00 0.68 +0.04 29 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 0.75 +0.04 23 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.84 +0.03 21 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 0.93 +0.03 0 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.02 +0.03 0 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.20 +0.02 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.98 +0.05 29 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.23 +0.05 37 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.48 +0.05 42 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.73 +0.05 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.97 +0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.22 +0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.47 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.72 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.97 +0.05 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.22 +0.05 56 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.47 +0.05 61 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 +0.01 29 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 +0.02 28 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 +0.02 28 0 45 0
30DEC26 3.90 P 0.38 0.38 0.38 0.37 +0.03 28 20 20 +20
30DEC26 4.00 P 0.43 0.43 0.43 0.43 +0.03 28 20 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.49 +0.03 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.56 +0.03 27 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.63 +0.02 26 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.71 +0.04 26 0 10 0
30DEC26 4.50 P 0.76 0.76 0.76 0.79 +0.03 26 22 55 +22
30DEC26 4.60 P 0.00 0.00 0.00 0.87 +0.03 24 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.95 +0.02 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.04 +0.02 20 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.22 +0.02 0 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.68 0.00 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.98 +0.05 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.23 +0.05 30 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.48 +0.05 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.73 +0.05 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.97 +0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.22 +0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.47 +0.05 0 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.23 +0.03 29 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.27 +0.03 28 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.32 +0.03 28 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.37 +0.04 28 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 +0.04 28 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.48 +0.04 28 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.61 +0.04 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.68 +0.03 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.75 +0.03 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.83 +0.04 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.91 +0.04 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.99 +0.04 26 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.07 +0.03 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.15 +0.03 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.24 +0.03 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.69 0.00 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.99 +0.05 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.23 +0.05 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.48 +0.05 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.73 +0.05 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.97 +0.05 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.22 +0.05 0 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.25 -0.01 27 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.29 0.00 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.39 0.00 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.50 0.00 26 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.56 +0.01 26 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.63 +0.01 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.70 +0.02 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.77 +0.02 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.84 +0.02 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.92 0.00 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.00 0.00 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.11 +0.03 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.20 +0.03 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.29 +0.04 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.51 +0.03 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.75 +0.04 28 0 0 0
TOTAL PUT 226 2,902 +50
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$ 141.70
26JUN26 100.00 C 40.55 40.55 40.55 41.72 +10.90 154 7 7 +7
26JUN26 102.50 C 38.05 38.05 38.05 39.22 +10.90 143 1 1 +1
26JUN26 105.00 C 0.00 0.00 0.00 36.72 +10.90 132 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 34.22 +10.89 121 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 31.72 +10.89 111 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 29.22 +10.89 100 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 26.72 +10.88 90 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 24.22 +10.85 80 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 21.72 +10.78 70 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 19.22 +10.60 61 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 16.73 +10.25 66 0 23 0
26JUN26 127.50 C 0.00 0.00 0.00 14.26 +9.79 67 0 30 0
26JUN26 130.00 C 0.00 0.00 0.00 11.84 +8.85 67 0 15 0
26JUN26 132.50 C 0.00 0.00 0.00 9.51 +7.54 67 0 38 0
26JUN26 135.00 C 7.40 7.40 7.40 7.34 +6.21 67 1 6 -1
26JUN26 137.50 C 2.18 6.00 2.18 5.24 +4.64 63 12 21 +6
26JUN26 140.00 C 0.00 0.00 0.00 3.81 +3.51 68 0 15 0
26JUN26 142.50 C 0.00 0.00 0.00 2.51 +2.37 68 0 1 0
26JUN26 145.00 C 0.00 0.00 0.00 1.57 +1.51 69 0 0 0
26JUN26 147.50 C 1.26 1.77 0.95 0.91 +0.88 68 41 30 +30
26JUN26 150.00 C 0.59 1.01 0.59 0.49 +0.48 68 16 16 +16
26JUN26 152.50 C 0.70 0.72 0.70 0.25 +0.24 68 2 1 +1
26JUN26 155.00 C 0.00 0.00 0.00 0.12 +0.11 68 0 0 0
29JUN26 80.00 C 60.56 60.56 60.56 61.73 +10.89 0 7 7 +7
29JUN26 82.50 C 58.06 58.06 58.06 59.23 +10.89 0 7 7 +7
29JUN26 85.00 C 55.57 55.57 55.57 56.73 +10.89 0 7 7 +7
29JUN26 87.50 C 53.07 53.07 53.07 54.23 +10.89 0 7 7 +7
29JUN26 90.00 C 50.57 50.57 50.57 51.73 +10.89 0 7 7 +7
29JUN26 92.50 C 48.07 48.07 48.07 49.24 +10.90 117 7 7 +7
29JUN26 95.00 C 45.58 45.58 45.58 46.74 +10.90 108 7 7 +7
29JUN26 97.50 C 43.07 43.07 43.07 44.24 +10.89 98 7 7 +7
29JUN26 100.00 C 0.00 0.00 0.00 41.74 +10.89 88 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 39.24 +10.89 74 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 36.74 +10.89 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 34.24 +10.89 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 31.74 +10.88 0 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 29.24 +10.87 0 0 17 0
29JUN26 115.00 C 0.00 0.00 0.00 26.75 +10.85 62 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 24.98 +11.51 118 0 103 0
29JUN26 120.00 C 0.00 0.00 0.00 21.76 +10.65 55 0 333 0
29JUN26 122.50 C 0.00 0.00 0.00 19.86 +10.97 93 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 16.82 +9.97 53 0 44 0
29JUN26 127.50 C 0.00 0.00 0.00 14.41 +9.34 53 0 233 0
29JUN26 130.00 C 11.65 11.65 11.65 12.09 +8.54 54 1 475 -1
29JUN26 132.50 C 9.99 9.99 9.99 9.88 +7.48 53 1 296 -1
29JUN26 135.00 C 6.00 8.80 6.00 7.85 +6.26 53 48 217 -31
29JUN26 137.50 C 2.50 7.81 2.35 6.05 +5.09 54 62 60 -7
29JUN26 140.00 C 1.67 4.56 1.67 4.36 +3.81 51 77 201 +21
29JUN26 142.50 C 2.38 4.46 2.35 3.20 +2.90 53 76 134 -1
29JUN26 145.00 C 1.75 2.86 1.75 2.25 +2.09 54 570 552 -104
29JUN26 147.50 C 0.88 2.44 0.88 1.51 +1.43 54 43 92 +1
29JUN26 150.00 C 0.29 1.69 0.29 0.96 +0.92 54 34 181 +10
29JUN26 152.50 C 0.26 0.67 0.26 0.59 +0.57 54 31 173 +12
29JUN26 155.00 C 0.00 0.00 0.00 0.34 +0.33 54 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.19 +0.18 54 0 68 0
29JUN26 160.00 C 0.31 0.31 0.31 0.11 +0.10 54 4 32 0
29JUN26 162.50 C 0.00 0.00 0.00 0.06 +0.05 55 0 7 0
29JUN26 165.00 C 0.15 0.15 0.15 0.03 +0.02 54 1 33 -1
03JUL26 105.00 C 0.00 0.00 0.00 36.77 +10.88 0 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 34.28 +10.47 59 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 31.78 +10.84 52 0 0 0
03JUL26 112.50 C 0.00 0.00 0.00 29.29 +10.79 54 0 0 0
03JUL26 115.00 C 0.00 0.00 0.00 26.81 +10.70 55 0 0 0
03JUL26 117.50 C 0.00 0.00 0.00 25.07 +11.26 90 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 22.55 +10.94 81 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 20.07 +10.50 74 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 17.14 +9.43 54 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 14.88 +8.84 54 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 12.73 +8.09 54 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 10.72 +7.24 54 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 8.88 +6.30 54 0 0 0
03JUL26 137.50 C 3.55 6.19 3.55 7.21 +5.37 54 36 36 +36
03JUL26 140.00 C 0.00 0.00 0.00 5.90 +4.63 56 0 0 0
03JUL26 142.50 C 0.00 0.00 0.00 4.65 +3.80 56 0 1 0
03JUL26 145.00 C 3.53 3.53 3.53 3.53 +2.98 55 3 18 +3
03JUL26 147.50 C 1.84 1.84 1.84 2.68 +2.33 55 15 15 +15
03JUL26 150.00 C 0.00 0.00 0.00 1.98 +1.76 55 0 25 0
03JUL26 152.50 C 1.75 1.75 1.75 1.43 +1.30 55 15 15 0
03JUL26 155.00 C 0.97 1.75 0.97 1.01 +0.93 55 31 31 +31
30JUL26 92.50 C 0.00 0.00 0.00 49.48 +10.86 51 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 47.00 +10.08 50 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 44.55 +10.81 52 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 42.35 +11.01 63 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 39.98 +11.01 63 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 38.34 +10.94 75 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 34.92 +10.00 53 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 32.83 +10.62 58 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 30.40 +10.30 55 0 24 0
30JUL26 115.00 C 0.00 0.00 0.00 28.35 +10.26 57 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 26.35 +10.17 58 0 46 0
30JUL26 120.00 C 0.00 0.00 0.00 23.62 +9.23 51 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 21.58 +8.87 51 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 19.63 +8.47 51 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 17.78 +8.04 51 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 16.03 +7.57 51 0 15 0
30JUL26 132.50 C 14.00 14.00 14.00 14.81 +7.47 54 2 21 -2
30JUL26 135.00 C 9.78 9.78 9.78 12.85 +6.49 51 15 60 0
30JUL26 137.50 C 9.32 11.78 9.32 11.29 +5.83 50 24 37 -7
30JUL26 140.00 C 6.65 10.11 6.65 10.28 +5.65 52 92 75 +43
30JUL26 142.50 C 0.00 0.00 0.00 8.87 +4.98 51 0 34 0
30JUL26 145.00 C 8.90 8.90 7.90 7.90 +4.65 51 15 81 +8
30JUL26 147.50 C 0.00 0.00 0.00 6.88 +4.17 51 0 91 0
30JUL26 150.00 C 6.03 6.03 6.03 6.03 +3.79 51 1 61 0
30JUL26 152.50 C 3.15 3.15 3.15 5.28 +3.44 52 30 88 +15
30JUL26 155.00 C 0.00 0.00 0.00 4.55 +3.04 52 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 3.90 +2.67 51 0 30 0
30JUL26 160.00 C 3.59 3.59 3.59 3.34 +2.35 51 1 121 +1
30JUL26 162.50 C 0.00 0.00 0.00 2.84 +2.04 51 0 0 0
30JUL26 165.00 C 2.55 2.55 2.55 2.41 +1.77 51 2 2 +2
28AUG26 95.00 C 0.00 0.00 0.00 48.12 +11.20 64 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 45.54 +11.00 59 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 43.11 +10.81 57 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 40.64 +10.53 54 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 38.37 +10.38 53 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 36.08 +10.15 52 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 34.09 +10.13 54 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 31.73 +9.67 51 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 30.10 +9.52 54 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 28.34 +9.80 55 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 26.17 +9.26 54 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 24.48 +9.10 54 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 22.40 +8.45 52 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 20.77 +8.16 52 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 19.11 +7.70 52 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 17.21 +7.05 50 0 15 0
28AUG26 135.00 C 16.38 16.38 15.91 15.78 +6.64 50 21 21 +16
28AUG26 137.50 C 0.00 0.00 0.00 14.44 +6.23 50 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 13.20 +5.83 50 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 12.07 +5.46 50 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 10.94 +5.02 50 0 0 0
28AUG26 147.50 C 7.79 8.42 7.79 9.99 +4.75 50 30 30 +30
28AUG26 150.00 C 7.56 8.25 7.56 9.09 +4.47 51 45 49 +45
28AUG26 152.50 C 7.46 8.14 7.46 8.24 +4.29 51 30 30 +30
28AUG26 155.00 C 0.00 0.00 0.00 7.50 +4.03 51 0 0 0
28AUG26 157.50 C 7.55 7.55 7.55 6.75 +3.71 51 1 1 +1
28AUG26 160.00 C 6.10 6.60 6.10 5.88 +3.22 50 29 29 +29
28AUG26 162.50 C 0.00 0.00 0.00 5.27 +2.95 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 62.25 +10.83 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 60.28 +11.27 62 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 57.86 +11.24 61 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 55.45 +11.19 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 53.06 +11.12 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 50.69 +11.05 56 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.34 +10.92 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 46.02 +10.81 54 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 43.74 +10.64 53 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 41.37 +10.36 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 39.20 +9.74 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 36.77 +9.70 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 34.97 +9.50 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 33.45 +9.50 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 30.66 +8.67 48 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 29.49 +9.18 51 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 27.20 +8.58 49 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 25.76 +8.59 50 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 23.88 +8.10 49 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 22.10 +7.58 48 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 20.64 +7.24 48 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 19.52 +7.34 50 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 18.15 +6.98 50 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 16.55 +6.31 48 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 15.25 +5.87 48 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 14.25 +5.66 49 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 13.15 +5.31 49 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 12.18 +5.05 49 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 11.27 +4.85 49 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 10.41 +4.77 49 0 45 0
29SEP26 155.00 C 7.68 7.68 7.68 9.62 +4.51 49 15 114 0
29SEP26 157.50 C 7.58 7.58 7.58 8.87 +4.30 49 15 85 0
29SEP26 160.00 C 8.09 8.09 8.09 8.04 +3.92 49 15 45 +13
29SEP26 162.50 C 0.00 0.00 0.00 7.24 +3.52 48 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.59 +3.27 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 63.08 +10.61 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 60.76 +10.55 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 58.50 +10.46 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 56.25 +10.38 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 54.06 +10.28 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 52.45 +10.73 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 49.75 +10.04 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 48.05 +10.27 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 46.00 +10.15 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 43.90 +9.84 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 42.05 +9.76 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 40.19 +9.65 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 38.27 +9.33 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 36.49 +9.15 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 34.76 +8.97 47 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 33.25 +8.87 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 31.60 +8.63 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 29.78 +8.19 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 28.48 +7.96 47 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 26.94 +7.68 47 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 25.97 +7.88 48 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 24.49 +7.31 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 23.22 +7.11 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 21.98 +6.71 47 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 20.87 +6.55 48 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 19.79 +6.52 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 18.74 +6.50 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 17.66 +6.25 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 16.75 +5.76 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 15.82 +5.51 48 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 14.97 +5.62 47 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 14.12 +5.43 47 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 13.27 +5.17 47 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 12.47 +4.87 47 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 11.72 +4.63 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 64.22 +10.46 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 62.02 +10.41 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 59.88 +10.30 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 57.73 +10.19 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 55.67 +10.11 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 53.64 +9.98 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 51.61 +9.86 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 49.69 +9.74 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 47.80 +9.60 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 45.90 +9.45 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 44.12 +9.32 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 42.38 +9.15 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 40.64 +8.98 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 38.96 +8.83 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 37.40 +8.65 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 35.83 +8.46 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 34.62 +8.64 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 33.34 +8.61 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 31.91 +8.37 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 30.51 +8.15 46 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 29.21 +8.04 46 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 27.93 +7.79 46 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 26.70 +7.56 45 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 25.74 +7.59 46 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 24.62 +7.47 46 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 23.35 +7.07 46 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 22.50 +6.57 46 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 21.34 +6.68 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 20.48 +6.63 46 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 19.46 +6.00 46 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 18.60 +5.80 46 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 17.77 +5.99 46 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 16.94 +5.80 46 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 16.11 +5.30 45 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 15.28 +5.08 45 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 53.64 +9.38 44 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 51.77 +9.23 44 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 49.98 +9.13 44 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 48.26 +8.95 44 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 46.55 +8.77 44 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 44.84 +8.60 44 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 43.27 +8.49 44 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 41.73 +8.30 44 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 40.19 +8.11 44 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 38.66 +7.93 44 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 37.26 +7.82 44 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 35.91 +7.63 44 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 34.56 +7.28 44 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 33.21 +7.05 44 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 31.93 +6.84 44 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 30.77 +6.75 44 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 29.61 +6.57 44 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 28.46 +6.36 44 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 27.30 +6.10 44 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 26.24 +5.90 44 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 25.27 +5.76 44 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 24.31 +5.59 44 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 23.34 +5.33 44 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 22.38 +5.11 44 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 21.44 +5.42 44 0 0 0
TOTAL CALL 1,567 12,751 +323
26JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 0.01 -0.01 104 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 0.01 -0.03 94 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 0.01 -0.11 85 0 17 0
26JUN26 122.50 P 0.00 0.00 0.00 0.01 -0.29 75 0 21 0
26JUN26 125.00 P 0.00 0.00 0.00 0.02 -0.65 71 0 17 0
26JUN26 127.50 P 0.00 0.00 0.00 0.05 -1.27 69 0 30 0
26JUN26 130.00 P 0.00 0.00 0.00 0.12 -2.20 67 0 31 0
26JUN26 132.50 P 0.00 0.00 0.00 0.30 -3.39 68 0 23 0
26JUN26 135.00 P 1.14 1.14 1.14 0.64 -4.66 68 1 1 +1
26JUN26 137.50 P 0.00 0.00 0.00 1.14 -6.06 66 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 2.00 -7.46 66 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 3.23 -8.58 67 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 4.96 -9.28 71 0 0 0
26JUN26 147.50 P 0.00 0.00 0.00 6.86 -9.85 74 0 0 0
26JUN26 150.00 P 0.00 0.00 0.00 8.76 -10.44 68 0 0 0
26JUN26 152.50 P 0.00 0.00 0.00 11.02 -10.68 67 0 0 0
26JUN26 155.00 P 0.00 0.00 0.00 13.39 -10.81 67 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 120 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 113 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 106 0 419 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 99 0 41 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 92 0 79 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 85 0 577 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 78 0 99 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 -0.01 72 0 91 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 -0.04 66 0 154 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 -0.10 59 0 97 0
29JUN26 120.00 P 0.15 0.15 0.15 0.01 -0.25 53 24 250 0
29JUN26 122.50 P 0.20 0.20 0.20 0.03 -0.52 54 10 116 -10
29JUN26 125.00 P 0.21 0.21 0.21 0.08 -0.95 54 15 62 -15
29JUN26 127.50 P 0.25 0.25 0.25 0.17 -1.59 54 1 61 0
29JUN26 130.00 P 0.42 0.42 0.30 0.35 -2.42 54 20 60 -18
29JUN26 132.50 P 1.70 1.84 0.45 0.62 -3.55 53 122 80 +51
29JUN26 135.00 P 2.88 2.88 1.30 1.07 -4.62 53 69 499 +60
29JUN26 137.50 P 2.66 2.66 1.55 1.75 -5.83 53 60 75 +44
29JUN26 140.00 P 1.92 1.92 1.92 2.66 -7.03 52 8 40 0
29JUN26 142.50 P 3.99 3.99 2.90 4.00 -7.94 54 33 46 0
29JUN26 145.00 P 0.00 0.00 0.00 5.47 -8.84 53 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 7.22 -9.52 54 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 9.19 -10.02 53 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 11.32 -10.38 53 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 13.59 -10.61 54 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 15.95 -10.75 54 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 18.37 -10.83 54 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 20.82 -10.88 53 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 23.30 -10.90 0 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 0.01 -0.05 58 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 0.01 -0.11 54 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 0.03 -0.20 55 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 0.06 -0.37 55 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 0.11 -0.64 54 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 0.21 -1.00 54 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 0.37 -1.48 55 0 1 0
03JUL26 127.50 P 0.00 0.00 0.00 0.61 -2.08 55 0 0 0
03JUL26 130.00 P 1.98 1.98 1.98 0.93 -2.85 54 15 30 +5
03JUL26 132.50 P 0.00 0.00 0.00 1.38 -3.78 53 0 0 0
03JUL26 135.00 P 2.57 2.57 2.57 2.03 -4.72 53 15 15 +15
03JUL26 137.50 P 3.54 3.54 3.16 2.85 -5.54 53 30 30 +30
03JUL26 140.00 P 0.00 0.00 0.00 3.86 -6.48 53 0 0 0
03JUL26 142.50 P 0.00 0.00 0.00 5.07 -7.37 52 0 0 0
03JUL26 145.00 P 0.00 0.00 0.00 6.63 -8.03 54 0 0 0
03JUL26 147.50 P 0.00 0.00 0.00 8.32 -8.65 54 0 0 0
03JUL26 150.00 P 0.00 0.00 0.00 10.13 -9.21 54 0 0 0
03JUL26 152.50 P 0.00 0.00 0.00 12.10 -9.67 54 0 0 0
03JUL26 155.00 P 0.00 0.00 0.00 14.20 -10.03 54 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.02 -0.04 51 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.04 -0.06 51 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.07 -0.09 52 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.10 -0.15 51 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.15 -0.23 51 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.23 -0.34 51 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 0.34 -0.47 51 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 0.47 -0.66 51 0 30 0
30JUL26 112.50 P 0.86 0.86 0.86 0.68 -0.83 51 1 17 0
30JUL26 115.00 P 1.08 1.08 1.08 0.94 -1.09 51 1 31 0
30JUL26 117.50 P 0.00 0.00 0.00 1.25 -1.39 51 0 43 0
30JUL26 120.00 P 2.10 2.10 1.95 1.63 -1.72 51 30 74 +30
30JUL26 122.50 P 0.00 0.00 0.00 2.12 -2.01 51 0 52 0
30JUL26 125.00 P 0.00 0.00 0.00 2.63 -2.46 51 0 96 0
30JUL26 127.50 P 0.00 0.00 0.00 3.21 -2.99 51 0 36 0
30JUL26 130.00 P 0.00 0.00 0.00 3.90 -3.39 50 0 35 0
30JUL26 132.50 P 5.49 5.49 4.00 4.75 -3.99 50 23 88 +17
30JUL26 135.00 P 5.30 5.30 5.30 5.67 -4.52 50 1 40 +1
30JUL26 137.50 P 0.00 0.00 0.00 6.74 -5.07 50 0 45 0
30JUL26 140.00 P 7.52 7.52 7.52 7.91 -5.44 50 15 36 +15
30JUL26 142.50 P 9.05 9.05 9.05 9.37 -5.76 51 6 16 -6
30JUL26 145.00 P 10.49 10.49 9.63 10.61 -6.41 50 31 16 +16
30JUL26 147.50 P 0.00 0.00 0.00 12.16 -6.81 50 0 0 0
30JUL26 150.00 P 13.40 13.40 13.17 13.89 -7.16 51 30 15 -15
30JUL26 152.50 P 0.00 0.00 0.00 15.57 -7.58 51 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 17.35 -7.65 51 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 19.23 -7.91 51 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 21.18 -8.52 51 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 23.41 -8.76 52 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 25.61 -8.81 53 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.27 -0.28 50 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.38 -0.36 50 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.51 -0.48 50 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.68 -0.60 50 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.88 -0.78 50 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 1.15 -0.94 50 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 1.45 -1.16 50 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 1.83 -1.41 50 0 0 0
28AUG26 115.00 P 2.23 2.23 2.23 2.25 -1.74 50 1 31 0
28AUG26 117.50 P 2.78 2.78 2.78 2.76 -2.02 50 1 37 0
28AUG26 120.00 P 0.00 0.00 0.00 3.31 -2.32 50 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 3.98 -2.54 50 0 78 0
28AUG26 125.00 P 0.00 0.00 0.00 4.71 -2.81 50 0 118 0
28AUG26 127.50 P 0.00 0.00 0.00 5.49 -3.24 50 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 6.36 -3.64 50 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 7.34 -4.03 50 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 8.37 -4.37 50 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 9.51 -4.75 50 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 10.74 -5.14 50 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 12.07 -5.47 50 0 0 0
28AUG26 145.00 P 12.37 12.37 12.37 13.57 -5.77 50 15 15 +15
28AUG26 147.50 P 0.00 0.00 0.00 15.00 -6.07 50 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 16.60 -6.45 50 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 18.22 -7.01 50 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 19.90 -7.19 50 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 21.73 -7.22 50 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 23.11 -8.09 48 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 25.04 -8.57 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.10 -0.08 48 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.15 -0.12 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.20 -0.17 48 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.28 -0.22 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.38 -0.30 48 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.51 -0.36 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.66 -0.52 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.86 -0.57 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.09 -0.73 48 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 1.37 -0.86 48 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 1.68 -1.06 48 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 2.07 -1.21 48 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 2.48 -1.47 48 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 3.00 -1.62 48 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 3.53 -2.01 48 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 4.18 -2.20 48 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 4.86 -2.44 48 0 166 0
29SEP26 122.50 P 0.00 0.00 0.00 5.62 -2.74 48 0 96 0
29SEP26 125.00 P 0.00 0.00 0.00 6.34 -3.14 48 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 7.24 -3.38 48 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 8.22 -3.75 48 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 9.26 -4.10 48 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 10.39 -4.35 48 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 11.59 -4.43 48 0 367 0
29SEP26 140.00 P 0.00 0.00 0.00 12.87 -4.73 48 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 14.22 -5.12 48 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 15.53 -5.56 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 16.70 -6.18 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 18.20 -6.58 47 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 19.93 -6.94 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 21.69 -6.89 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 23.38 -7.37 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 25.31 -7.29 48 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 27.16 -7.79 48 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 28.95 -8.40 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.60 -0.29 46 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.75 -0.35 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.96 -0.43 46 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 1.17 -0.51 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 1.44 -0.62 46 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 1.74 -0.73 46 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 2.07 -0.86 46 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 2.48 -0.99 46 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 2.89 -1.12 46 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 3.39 -1.29 46 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 3.93 -1.45 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 4.48 -1.62 46 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 5.16 -1.81 46 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 5.68 -2.17 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 6.56 -2.12 46 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 7.19 -2.48 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 8.04 -2.66 46 0 37 0
30DEC26 122.50 P 0.00 0.00 0.00 8.90 -2.94 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 9.87 -3.18 46 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 10.91 -3.41 45 0 368 0
30DEC26 130.00 P 0.00 0.00 0.00 11.95 -3.72 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 13.03 -4.08 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 14.25 -4.18 45 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 15.49 -4.26 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 16.72 -4.57 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 18.05 -5.00 45 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 19.48 -5.28 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 21.04 -5.47 45 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 22.42 -5.86 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 23.89 -6.49 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 25.61 -6.60 45 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 27.11 -7.05 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 28.90 -6.98 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 30.74 -7.06 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 32.54 -7.24 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.20 -0.44 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 1.46 -0.49 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.76 -0.60 45 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 2.07 -0.70 45 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 2.46 -0.79 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.87 -0.92 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.29 -1.05 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 3.83 -1.16 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 4.38 -1.32 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 5.07 -1.33 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 5.62 -1.59 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 6.33 -1.77 45 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 7.00 -1.98 44 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 7.78 -2.14 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.59 -2.48 44 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 9.45 -2.68 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 10.33 -2.93 44 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 11.28 -3.16 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.26 -3.42 44 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 13.36 -3.58 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 14.52 -3.81 44 0 15 0
30MAR27 132.50 P 0.00 0.00 0.00 15.89 -3.77 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 17.14 -3.74 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 18.43 -4.18 44 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 19.78 -4.32 44 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 20.64 -5.07 43 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 22.10 -5.27 43 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 23.71 -5.33 43 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 25.10 -5.61 43 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 26.67 -5.77 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.25 -6.02 43 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 30.09 -6.02 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 31.67 -6.29 43 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 33.81 -6.01 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 35.36 -6.37 44 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.69 -1.53 44 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.26 -1.69 44 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.91 -1.80 44 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 6.63 -1.98 44 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.36 -2.15 44 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 8.09 -2.33 44 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 8.96 -2.45 44 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 9.87 -2.63 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 10.77 -2.63 44 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 11.68 -2.85 44 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 12.74 -2.88 44 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 13.83 -3.09 44 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 14.93 -3.24 44 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 16.03 -3.47 44 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 17.21 -3.68 44 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 18.50 -3.81 44 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 19.80 -4.04 44 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 21.10 -4.27 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 22.43 -4.51 44 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 23.89 -4.65 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 25.30 -4.92 44 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 26.84 -5.06 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 28.38 -5.20 44 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 29.96 -5.32 44 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 31.52 -5.46 44 0 0 0
TOTAL PUT 578 11,202 +236
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$ 32.44
26JUN26 21.00 C 0.00 0.00 0.00 11.68 +1.54 398 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 10.44 +1.30 0 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 9.44 +1.29 0 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 8.65 +1.50 286 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 7.44 +1.29 0 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 6.50 +1.35 169 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 5.45 +1.30 102 0 0 0
26JUN26 28.00 C 0.00 0.00 0.00 4.45 +1.27 84 0 62 0
26JUN26 29.00 C 0.00 0.00 0.00 3.47 +1.21 83 0 90 0
26JUN26 30.00 C 0.00 0.00 0.00 2.52 +1.08 78 0 300 0
26JUN26 31.00 C 1.88 2.09 1.83 1.67 +0.86 78 118 313 +58
26JUN26 32.00 C 0.97 1.47 0.85 0.96 +0.56 75 86 65 +2
26JUN26 33.00 C 0.62 0.88 0.56 0.46 +0.27 72 161 80 +13
26JUN26 34.00 C 0.12 0.48 0.12 0.18 +0.10 71 53 36 +14
26JUN26 35.00 C 0.17 0.21 0.17 0.06 +0.02 71 15 13 +13
26JUN26 36.00 C 0.00 0.00 0.00 0.02 0.00 73 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 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 0.00 107 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.15 +1.51 327 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 14.51 +1.34 253 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.98 +1.34 220 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 13.58 +1.43 265 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 12.98 +1.33 201 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 12.51 +1.24 212 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 11.68 +1.38 250 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 10.47 +1.32 149 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 9.47 +1.28 133 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 8.70 +1.52 190 0 36 0
29JUN26 25.00 C 0.00 0.00 0.00 7.47 +1.27 104 0 31 0
29JUN26 26.00 C 0.00 0.00 0.00 6.50 +1.34 104 0 55 0
29JUN26 27.00 C 0.00 0.00 0.00 5.49 +1.32 85 0 463 0
29JUN26 28.00 C 0.00 0.00 0.00 4.64 +1.41 102 0 105 0
29JUN26 29.00 C 3.50 3.50 3.50 3.66 +1.34 86 1 295 +1
29JUN26 30.00 C 2.27 2.27 2.27 2.64 +1.12 65 1 227 -1
29JUN26 31.00 C 1.50 2.47 1.50 1.80 +0.88 60 150 373 -55
29JUN26 32.00 C 0.76 1.53 0.76 1.09 +0.59 56 164 532 -46
29JUN26 33.00 C 0.60 0.99 0.60 0.61 +0.35 56 264 1,186 +38
29JUN26 34.00 C 0.27 0.55 0.27 0.32 +0.19 57 160 1,279 +47
29JUN26 35.00 C 0.24 0.30 0.17 0.15 +0.08 57 4 782 -2
29JUN26 36.00 C 0.00 0.00 0.00 0.07 +0.04 59 0 702 0
29JUN26 37.00 C 0.09 0.09 0.05 0.03 +0.01 60 62 1,107 -12
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,037 0
29JUN26 39.00 C 0.02 0.02 0.02 0.01 0.00 67 45 585 -45
29JUN26 40.00 C 0.02 0.02 0.01 0.01 0.00 75 100 2,729 -100
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 412 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 90 0 878 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 98 0 311 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,060 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 111 0 913 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 124 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 0.00 136 0 158 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 142 0 224 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 156 0 514 0
03JUL26 22.00 C 0.00 0.00 0.00 10.69 +1.53 171 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 9.47 +1.27 94 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 8.70 +1.52 140 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 7.47 +1.27 72 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 6.66 +1.46 105 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 5.49 +1.23 61 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 4.64 +1.38 75 0 30 0
03JUL26 29.00 C 0.00 0.00 0.00 3.66 +1.14 63 0 45 0
03JUL26 30.00 C 0.00 0.00 0.00 2.75 +0.95 56 0 132 0
03JUL26 31.00 C 2.21 2.37 1.98 1.98 +0.79 55 60 66 0
03JUL26 32.00 C 1.30 1.69 1.30 1.41 +0.65 57 87 72 -18
03JUL26 33.00 C 0.82 1.25 0.76 0.92 +0.45 57 175 134 +118
03JUL26 34.00 C 0.80 0.82 0.76 0.58 +0.30 57 39 16 +6
03JUL26 35.00 C 0.49 0.53 0.49 0.34 +0.17 57 10 85 +8
03JUL26 36.00 C 0.34 0.34 0.22 0.19 +0.09 57 51 212 +30
03JUL26 37.00 C 0.19 0.20 0.19 0.10 +0.04 57 30 30 +30
03JUL26 38.00 C 0.12 0.12 0.11 0.05 +0.01 57 60 60 +60
03JUL26 39.00 C 0.10 0.10 0.10 0.03 +0.01 59 15 15 +15
03JUL26 40.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.68 +1.38 88 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.69 +1.47 81 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.63 +1.29 67 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.70 +1.41 66 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.65 +1.19 55 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.74 +1.39 54 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.85 +1.12 53 0 67 0
30JUL26 28.00 C 5.47 5.47 5.47 5.02 +1.12 53 1 181 +1
30JUL26 29.00 C 0.00 0.00 0.00 4.25 +1.13 52 0 159 0
30JUL26 30.00 C 4.00 4.00 4.00 3.55 +0.92 52 5 203 -5
30JUL26 31.00 C 3.33 3.33 3.06 2.97 +0.85 53 78 719 +13
30JUL26 32.00 C 2.15 2.78 2.15 2.40 +0.74 52 164 465 +88
30JUL26 33.00 C 1.91 2.34 1.91 1.92 +0.63 52 146 1,019 +94
30JUL26 34.00 C 1.61 1.61 1.61 1.52 +0.54 52 15 796 0
30JUL26 35.00 C 1.11 1.50 1.10 1.16 +0.41 51 59 1,172 -14
30JUL26 36.00 C 1.10 1.10 0.98 0.92 +0.35 52 48 610 +22
30JUL26 37.00 C 0.65 0.90 0.65 0.70 +0.27 52 94 1,240 +61
30JUL26 38.00 C 0.70 0.70 0.58 0.53 +0.20 52 133 255 +13
30JUL26 39.00 C 0.47 0.55 0.44 0.39 +0.15 52 92 294 +43
30JUL26 40.00 C 0.38 0.38 0.33 0.29 +0.12 52 41 461 +19
30JUL26 41.00 C 0.34 0.34 0.34 0.21 +0.08 52 31 204 0
30JUL26 42.00 C 0.25 0.25 0.22 0.15 +0.06 51 71 262 -6
30JUL26 43.00 C 0.00 0.00 0.00 0.11 +0.04 52 0 93 0
30JUL26 44.00 C 0.00 0.00 0.00 0.08 +0.03 52 0 165 0
30JUL26 45.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 134 0
30JUL26 46.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 186 0
28AUG26 21.00 C 0.00 0.00 0.00 11.82 +1.16 73 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.87 +1.16 69 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.94 +1.31 66 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 8.97 +1.29 61 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.09 +1.34 59 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.26 +1.28 58 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.52 +1.37 58 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 5.65 +1.18 54 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 4.93 +0.83 53 0 210 0
28AUG26 30.00 C 4.60 4.60 4.37 4.42 +1.03 56 5 460 +1
28AUG26 31.00 C 3.16 4.03 3.16 3.75 +0.85 54 61 359 +15
28AUG26 32.00 C 2.68 3.53 2.68 3.22 +0.77 53 108 400 +93
28AUG26 33.00 C 3.03 3.04 2.77 2.76 +0.70 53 235 373 -43
28AUG26 34.00 C 2.62 2.62 2.36 2.35 +0.62 53 127 262 -13
28AUG26 35.00 C 2.28 2.28 1.96 1.98 +0.55 53 43 125 +2
28AUG26 36.00 C 1.87 1.94 1.85 1.68 +0.49 53 14 240 +6
28AUG26 37.00 C 0.00 0.00 0.00 1.41 +0.42 53 0 165 0
28AUG26 38.00 C 1.18 1.18 1.18 1.18 +0.35 53 2 201 -2
28AUG26 39.00 C 1.11 1.11 1.11 0.98 +0.30 53 9 153 0
28AUG26 40.00 C 0.82 0.82 0.82 0.81 +0.25 53 2 321 0
28AUG26 41.00 C 0.82 0.82 0.82 0.66 +0.21 53 21 347 +11
28AUG26 42.00 C 0.00 0.00 0.00 0.54 +0.17 53 0 374 0
28AUG26 43.00 C 0.00 0.00 0.00 0.44 +0.14 53 0 194 0
28AUG26 44.00 C 0.00 0.00 0.00 0.36 +0.12 53 0 278 0
29SEP26 21.00 C 0.00 0.00 0.00 11.89 +1.23 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.98 +1.03 59 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.17 +1.32 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.30 +1.25 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.47 +1.41 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.63 +1.26 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.98 +1.31 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.26 +1.22 55 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 5.60 +0.94 55 0 75 0
29SEP26 30.00 C 5.18 5.18 5.18 4.89 +0.93 53 3 286 -3
29SEP26 31.00 C 0.00 0.00 0.00 4.34 +0.86 53 0 342 0
29SEP26 32.00 C 0.00 0.00 0.00 3.85 +0.79 53 0 208 0
29SEP26 33.00 C 3.36 3.75 3.36 3.31 +0.64 51 90 1,120 +30
29SEP26 34.00 C 2.69 3.26 2.69 2.90 +0.58 51 60 838 +60
29SEP26 35.00 C 2.39 2.94 2.39 2.54 +0.52 51 64 826 +26
29SEP26 36.00 C 2.57 2.57 2.27 2.22 +0.47 51 63 1,571 +48
29SEP26 37.00 C 1.97 1.97 1.97 1.96 +0.44 52 1 966 0
29SEP26 38.00 C 1.96 1.96 1.87 1.71 +0.39 52 30 809 +30
29SEP26 39.00 C 1.66 1.75 1.66 1.49 +0.36 52 30 1,635 +30
29SEP26 40.00 C 1.44 1.44 1.44 1.30 +0.32 52 5 1,938 0
29SEP26 41.00 C 0.00 0.00 0.00 1.12 +0.26 52 0 454 0
29SEP26 42.00 C 0.94 1.16 0.94 0.96 +0.20 52 2 213 +1
29SEP26 43.00 C 1.03 1.03 1.03 0.83 +0.21 52 15 228 +15
29SEP26 44.00 C 0.89 0.89 0.89 0.71 +0.15 52 23 90 +15
29SEP26 45.00 C 0.00 0.00 0.00 0.61 +0.15 52 0 2,731 0
29SEP26 46.00 C 0.62 0.62 0.62 0.52 +0.11 52 5 73 +5
29SEP26 47.00 C 0.58 0.58 0.58 0.44 +0.08 52 5 20 +5
29SEP26 48.00 C 0.52 0.52 0.52 0.38 +0.07 52 5 58 +5
29SEP26 49.00 C 0.45 0.45 0.45 0.32 +0.05 52 5 59 0
29SEP26 50.00 C 0.42 0.42 0.42 0.27 +0.03 52 5 1,747 0
29SEP26 52.50 C 0.00 0.00 0.00 0.18 +0.02 52 0 262 0
30DEC26 21.00 C 0.00 0.00 0.00 12.54 +1.23 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.71 +1.16 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.91 +1.40 56 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.13 +1.34 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.40 +1.33 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.69 +1.21 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.09 +1.25 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.45 +1.23 54 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 6.80 +1.04 53 0 121 0
30DEC26 30.00 C 0.00 0.00 0.00 6.27 +0.97 53 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 5.69 +0.86 52 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 5.22 +0.81 52 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 4.82 +0.80 52 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 4.35 +0.68 51 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 4.06 +0.72 52 0 2,085 0
30DEC26 36.00 C 3.90 3.90 3.90 3.72 +0.67 52 2 82 +2
30DEC26 37.00 C 0.00 0.00 0.00 3.41 +0.64 52 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.11 +0.57 52 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 2.83 +0.47 52 0 45 0
30DEC26 40.00 C 2.36 2.64 2.36 2.57 +0.47 52 12 133 +2
30DEC26 41.00 C 0.00 0.00 0.00 2.34 +0.39 52 0 55 0
30DEC26 42.00 C 0.00 0.00 0.00 2.12 +0.34 52 0 85 0
30DEC26 43.00 C 0.00 0.00 0.00 1.93 +0.36 52 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 1.75 +0.32 52 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.58 +0.28 51 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.43 +0.23 51 0 532 0
30DEC26 47.00 C 0.00 0.00 0.00 1.30 +0.20 51 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.18 +0.16 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.06 +0.13 51 0 35 0
30DEC26 50.00 C 1.13 1.13 1.13 0.96 +0.11 51 1 79 +1
30DEC26 52.50 C 0.00 0.00 0.00 0.75 +0.07 51 0 113 0
30MAR27 21.00 C 0.00 0.00 0.00 13.07 +1.24 56 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.29 +1.15 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.55 +1.37 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.84 +1.09 54 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 10.17 +1.15 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.54 +1.12 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.94 +1.10 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.36 +1.06 53 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 7.81 +1.03 52 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 7.27 +0.96 52 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 6.74 +0.87 51 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 6.29 +0.83 51 0 133 0
30MAR27 33.00 C 0.00 0.00 0.00 5.87 +0.79 51 0 68 0
30MAR27 34.00 C 0.00 0.00 0.00 5.48 +0.75 51 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 5.16 +0.75 52 0 515 0
30MAR27 36.00 C 0.00 0.00 0.00 4.81 +0.71 52 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 4.44 +0.64 51 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.09 +0.53 51 0 15 0
30MAR27 39.00 C 4.06 4.06 4.06 3.76 +0.56 50 2 38 0
30MAR27 40.00 C 0.00 0.00 0.00 3.45 +0.37 50 0 29 0
30MAR27 41.00 C 0.00 0.00 0.00 3.16 +0.29 50 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 2.89 +0.20 49 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 2.64 +0.25 49 0 11 0
30MAR27 44.00 C 2.87 2.87 2.87 2.41 +0.13 48 10 30 +10
30MAR27 45.00 C 2.80 2.80 2.80 2.19 +0.07 48 1 10 0
30MAR27 46.00 C 0.00 0.00 0.00 1.99 -0.03 48 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 1.80 -0.07 47 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.63 -0.12 47 0 35 0
30MAR27 49.00 C 2.10 2.10 2.10 1.47 -0.16 47 1 36 0
29JUN27 21.00 C 0.00 0.00 0.00 13.65 +1.27 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.92 +1.24 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.21 +1.20 54 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 11.62 +1.25 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.86 +1.06 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.30 +1.10 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.68 +1.07 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.16 +1.01 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.61 +0.95 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.12 +0.91 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.66 +0.88 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.22 +0.85 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.81 +0.86 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.43 +0.84 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.07 +0.80 51 0 71 0
29JUN27 36.00 C 0.00 0.00 0.00 5.76 +0.80 51 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 5.44 +0.79 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.11 +0.73 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.81 +0.71 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.52 +0.69 51 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 4.24 +0.73 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.99 +0.64 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 3.72 +0.59 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 3.51 +0.59 51 0 4 0
TOTAL CALL 3,956 60,061 +855
26JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.03 91 0 1 0
26JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.08 85 0 92 0
26JUN26 30.00 P 0.06 0.06 0.06 0.07 -0.22 77 10 104 -10
26JUN26 31.00 P 0.00 0.00 0.00 0.20 -0.46 74 0 182 0
26JUN26 32.00 P 0.60 0.60 0.30 0.48 -0.75 71 106 206 +23
26JUN26 33.00 P 0.70 1.05 0.63 0.97 -1.03 67 64 93 +35
26JUN26 34.00 P 2.03 2.03 1.38 1.68 -1.26 62 118 88 +88
26JUN26 35.00 P 2.13 2.13 2.02 2.58 -1.43 58 30 25 +25
26JUN26 36.00 P 0.00 0.00 0.00 3.57 -1.30 68 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 4.56 -1.30 0 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 5.60 -1.47 119 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 6.56 -1.44 0 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 7.59 -1.27 143 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 207 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 199 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 190 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 182 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 174 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 166 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 150 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 491 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 122 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 382 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 95 0 225 0
29JUN26 26.00 P 0.02 0.02 0.02 0.02 +0.01 90 20 521 0
29JUN26 27.00 P 0.03 0.03 0.03 0.03 0.00 82 23 827 -23
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.02 74 0 1,001 0
29JUN26 29.00 P 0.06 0.06 0.06 0.10 -0.08 70 5 2,029 -5
29JUN26 30.00 P 0.10 0.12 0.08 0.18 -0.20 64 31 3,044 -16
29JUN26 31.00 P 0.34 0.34 0.20 0.34 -0.40 59 60 1,534 -30
29JUN26 32.00 P 0.57 0.60 0.41 0.59 -0.75 52 100 1,673 -56
29JUN26 33.00 P 1.11 1.11 0.73 1.11 -0.98 52 101 1,160 +15
29JUN26 34.00 P 1.65 1.79 1.39 1.80 -1.20 51 72 2,020 +19
29JUN26 35.00 P 2.20 2.36 2.06 2.69 -1.32 56 53 383 +22
29JUN26 36.00 P 3.31 3.31 3.31 3.62 -1.28 59 2 335 0
29JUN26 37.00 P 0.00 0.00 0.00 4.58 -1.46 59 0 665 0
29JUN26 38.00 P 5.00 5.00 5.00 5.60 -1.47 76 1 630 0
29JUN26 39.00 P 0.00 0.00 0.00 6.60 -1.40 86 0 53 0
29JUN26 40.00 P 0.00 0.00 0.00 7.59 -1.30 92 0 3,012 0
29JUN26 41.00 P 0.00 0.00 0.00 8.67 -1.19 124 0 36 0
29JUN26 42.00 P 0.00 0.00 0.00 9.65 -1.38 129 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.56 -1.44 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.56 -1.35 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.56 -1.30 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.56 -1.32 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.56 -1.31 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.56 -1.31 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.65 -1.21 187 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.60 -1.26 174 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.06 -1.42 0 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
03JUL26 26.00 P 0.00 0.00 0.00 0.02 -0.03 67 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 0.03 -0.07 61 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 0.06 -0.13 58 0 36 0
03JUL26 29.00 P 0.11 0.11 0.10 0.14 -0.22 57 6 5 -1
03JUL26 30.00 P 0.00 0.00 0.00 0.29 -0.33 56 0 158 0
03JUL26 31.00 P 0.43 0.43 0.38 0.52 -0.50 55 31 257 +31
03JUL26 32.00 P 0.96 0.96 0.62 0.89 -0.69 54 57 149 +35
03JUL26 33.00 P 1.38 1.38 1.01 1.40 -0.88 54 118 143 +58
03JUL26 34.00 P 1.98 2.06 1.98 2.05 -1.08 53 172 172 +172
03JUL26 35.00 P 2.32 2.50 2.32 2.87 -1.14 56 73 45 +45
03JUL26 36.00 P 0.00 0.00 0.00 3.72 -1.37 56 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 4.64 -1.40 56 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 5.68 -1.39 71 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 6.60 -1.40 65 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 7.59 -1.30 70 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 0.00 55 0 241 0
30JUL26 23.00 P 0.00 0.00 0.00 0.04 0.00 55 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.07 -0.02 54 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 0.13 -0.03 54 0 340 0
30JUL26 26.00 P 0.21 0.26 0.21 0.22 -0.06 54 20 200 0
30JUL26 27.00 P 0.32 0.35 0.30 0.34 -0.12 53 116 2,157 0
30JUL26 28.00 P 0.43 0.51 0.43 0.52 -0.19 53 39 508 +5
30JUL26 29.00 P 0.59 0.61 0.59 0.73 -0.30 52 16 712 -14
30JUL26 30.00 P 1.02 1.02 1.02 1.02 -0.39 52 15 911 0
30JUL26 31.00 P 1.15 1.35 1.15 1.37 -0.49 51 97 810 -1
30JUL26 32.00 P 1.60 1.80 1.60 1.81 -0.61 51 70 1,021 +40
30JUL26 33.00 P 2.73 2.73 2.00 2.34 -0.72 51 104 714 +9
30JUL26 34.00 P 2.89 2.92 2.82 2.93 -0.96 50 110 642 +45
30JUL26 35.00 P 3.58 3.65 3.52 3.65 -0.90 51 20 501 0
30JUL26 36.00 P 0.00 0.00 0.00 4.37 -1.03 51 0 152 0
30JUL26 37.00 P 0.00 0.00 0.00 5.15 -1.04 51 0 102 0
30JUL26 38.00 P 0.00 0.00 0.00 5.99 -1.08 51 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.91 -1.09 53 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.85 -1.13 55 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 8.70 -1.22 52 0 90 0
30JUL26 42.00 P 0.00 0.00 0.00 9.65 -1.48 52 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.72 -1.28 61 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.67 -1.24 61 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.59 -1.53 56 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.56 -1.55 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.08 -0.04 56 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.13 -0.06 56 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.20 -0.09 56 0 37 0
28AUG26 24.00 P 0.33 0.33 0.33 0.30 -0.11 55 5 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.43 -0.15 55 0 273 0
28AUG26 26.00 P 0.62 0.62 0.58 0.60 -0.18 55 50 171 -40
28AUG26 27.00 P 0.00 0.00 0.00 0.80 -0.22 54 0 104 0
28AUG26 28.00 P 0.93 1.00 0.93 1.04 -0.28 54 3 224 +1
28AUG26 29.00 P 0.00 0.00 0.00 1.33 -0.35 53 0 286 0
28AUG26 30.00 P 0.00 0.00 0.00 1.67 -0.42 52 0 3,107 0
28AUG26 31.00 P 1.90 1.94 1.90 2.09 -0.48 52 34 1,095 0
28AUG26 32.00 P 2.50 2.57 2.20 2.56 -0.58 52 88 445 -37
28AUG26 33.00 P 2.74 3.10 2.74 3.08 -0.67 52 116 525 +7
28AUG26 34.00 P 3.54 3.69 3.54 3.67 -0.84 52 30 239 0
28AUG26 35.00 P 4.22 4.29 4.22 4.33 -0.84 52 105 197 +47
28AUG26 36.00 P 0.00 0.00 0.00 4.93 -1.01 50 0 185 0
28AUG26 37.00 P 0.00 0.00 0.00 5.66 -1.22 50 0 84 0
28AUG26 38.00 P 0.00 0.00 0.00 6.45 -1.27 50 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 7.26 -1.11 50 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.25 -1.18 54 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.08 -1.30 53 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.85 -1.44 49 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 10.91 -1.32 55 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 11.72 -1.45 50 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 -0.05 56 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 -0.08 56 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.42 -0.10 55 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.54 -0.15 54 0 379 0
29SEP26 25.00 P 0.00 0.00 0.00 0.73 -0.17 54 0 238 0
29SEP26 26.00 P 0.00 0.00 0.00 0.95 -0.19 54 0 167 0
29SEP26 27.00 P 1.10 1.10 1.10 1.19 -0.24 53 2 246 -2
29SEP26 28.00 P 1.32 1.32 1.32 1.49 -0.28 53 20 293 0
29SEP26 29.00 P 0.00 0.00 0.00 1.82 -0.33 53 0 395 0
29SEP26 30.00 P 2.05 2.05 2.05 2.22 -0.38 52 30 3,415 0
29SEP26 31.00 P 2.36 2.39 2.36 2.66 -0.43 52 30 2,294 0
29SEP26 32.00 P 3.42 3.42 2.85 3.13 -0.55 52 70 465 +33
29SEP26 33.00 P 3.30 3.70 3.30 3.66 -0.64 51 120 2,310 -25
29SEP26 34.00 P 4.03 4.09 3.91 4.24 -0.69 51 71 1,083 +30
29SEP26 35.00 P 0.00 0.00 0.00 4.88 -0.77 51 0 1,597 0
29SEP26 36.00 P 5.11 5.40 5.11 5.56 -0.83 52 38 978 0
29SEP26 37.00 P 0.00 0.00 0.00 6.17 -1.01 50 0 906 0
29SEP26 38.00 P 0.00 0.00 0.00 6.99 -1.02 51 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.76 -0.99 51 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.58 -1.10 52 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.33 -1.29 50 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 10.17 -1.26 50 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 11.08 -1.28 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.94 -1.33 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.18 -0.94 58 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.81 -1.31 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.85 -1.33 54 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.76 -1.25 53 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.69 -1.29 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.67 -1.29 53 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 20.07 -1.42 50 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 0.59 -0.05 53 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.76 -0.07 53 0 107 0
30DEC26 23.00 P 0.00 0.00 0.00 0.98 -0.08 53 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 1.21 -0.14 53 0 25 0
30DEC26 25.00 P 0.00 0.00 0.00 1.45 -0.20 52 0 141 0
30DEC26 26.00 P 1.76 1.76 1.76 1.75 -0.24 52 13 49 -13
30DEC26 27.00 P 1.98 1.98 1.98 2.09 -0.26 52 1 107 0
30DEC26 28.00 P 2.31 2.31 2.31 2.44 -0.34 51 2 220 -2
30DEC26 29.00 P 2.90 2.90 2.90 2.84 -0.36 51 8 136 0
30DEC26 30.00 P 0.00 0.00 0.00 3.28 -0.35 51 0 176 0
30DEC26 31.00 P 0.00 0.00 0.00 3.76 -0.47 51 0 201 0
30DEC26 32.00 P 0.00 0.00 0.00 4.28 -0.52 51 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 4.83 -0.58 51 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 5.41 -0.64 50 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 6.04 -0.68 51 0 1,174 0
30DEC26 36.00 P 0.00 0.00 0.00 6.70 -0.73 51 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.40 -0.76 51 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 8.05 -1.00 50 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 8.90 -0.85 52 0 20 0
30DEC26 40.00 P 0.00 0.00 0.00 9.55 -1.08 51 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 10.33 -1.10 51 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 11.07 -1.19 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.88 -1.18 50 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.79 -1.19 51 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 13.61 -1.23 51 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 14.47 -1.25 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.34 -1.28 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.23 -1.27 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.18 -1.26 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.07 -1.29 51 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 20.37 -1.40 51 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.82 -0.36 49 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.07 -0.36 49 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 1.32 -0.38 49 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 1.64 -0.35 50 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 1.97 -0.35 50 0 136 0
30MAR27 26.00 P 0.00 0.00 0.00 2.37 -0.32 51 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 2.77 -0.32 51 0 47 0
30MAR27 28.00 P 0.00 0.00 0.00 3.24 -0.25 51 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 3.61 -0.38 50 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 4.07 -0.58 50 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 4.56 -0.45 50 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 5.11 -0.48 50 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 5.86 -0.34 52 0 52 0
30MAR27 34.00 P 6.22 6.22 6.22 6.26 -0.59 50 15 116 +15
30MAR27 35.00 P 0.00 0.00 0.00 6.87 -0.64 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 7.54 -0.73 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 8.20 -0.73 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.88 -0.79 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.58 -0.83 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.34 -0.65 50 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 11.07 -0.90 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.84 -0.93 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.64 -1.06 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.44 -1.13 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.25 -0.91 50 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 15.08 -1.18 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.92 -1.21 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.77 -1.20 50 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 17.63 -1.22 50 0 0 0
29JUN27 21.00 P 1.40 1.40 1.40 1.39 -0.20 52 2 5 -2
29JUN27 22.00 P 0.00 0.00 0.00 1.67 -0.20 52 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 1.95 -0.23 51 0 27 0
29JUN27 24.00 P 0.00 0.00 0.00 2.25 -0.27 51 0 20 0
29JUN27 25.00 P 0.00 0.00 0.00 2.58 -0.29 51 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 3.08 -0.20 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.37 -0.33 50 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 3.81 -0.51 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.27 -0.53 50 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 4.75 -0.41 50 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 5.28 -0.38 50 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 5.81 -0.43 50 0 70 0
29JUN27 33.00 P 0.00 0.00 0.00 6.39 -0.47 50 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 6.98 -0.48 50 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 7.52 -0.60 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 8.21 -0.60 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.84 -0.72 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.50 -0.79 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.19 -0.80 49 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.73 -0.97 48 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 11.67 -0.90 49 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.43 -0.95 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.23 -0.93 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.01 -0.99 50 0 0 0
TOTAL PUT 2,713 74,586 +523
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.58
29JUN26 3.80 C 0.000 0.000 0.000 1.786 -0.136 152 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.692 -0.130 163 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.592 -0.139 153 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.492 -0.130 143 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.392 -0.128 133 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.292 -0.129 124 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.194 -0.128 118 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.114 -0.108 135 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.011 -0.110 122 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.908 -0.114 108 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.805 -0.129 95 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.695 -0.135 73 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.593 -0.129 62 0 3 0
29JUN26 5.25 C 0.000 0.000 0.000 0.336 -0.151 31 0 3 0
29JUN26 5.50 C 0.000 0.000 0.000 0.126 -0.116 30 0 98 0
29JUN26 5.75 C 0.000 0.000 0.000 0.025 -0.040 31 0 614 0
29JUN26 6.00 C 0.000 0.000 0.000 0.002 -0.007 31 0 606 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 41 0 513 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 53 0 174 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 65 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 76 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 86 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 96 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 114 0 7 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 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 139 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 146 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 154 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.631 -0.100 75 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.528 -0.104 69 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.430 -0.096 66 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.329 -0.103 61 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.228 -0.105 56 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.126 -0.107 51 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.023 -0.110 46 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.922 -0.112 41 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.821 -0.127 37 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.723 -0.107 34 0 0 0
30JUL26 5.00 C 0.655 0.655 0.620 0.605 -0.128 23 62 66 +59
30JUL26 5.25 C 0.000 0.000 0.000 0.391 -0.138 24 0 30 0
30JUL26 5.50 C 0.000 0.000 0.000 0.219 -0.110 24 0 60 0
30JUL26 5.75 C 0.000 0.000 0.000 0.108 -0.061 24 0 225 0
30JUL26 6.00 C 0.050 0.050 0.049 0.046 -0.036 24 14 404 +4
30JUL26 6.25 C 0.000 0.000 0.000 0.017 -0.017 25 0 738 0
30JUL26 6.50 C 0.000 0.000 0.000 0.006 -0.006 25 0 62 0
30JUL26 6.75 C 0.000 0.000 0.000 0.002 -0.002 26 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.528 -0.121 48 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.430 -0.120 46 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.329 -0.124 42 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.230 -0.126 39 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.133 -0.118 37 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.037 -0.126 35 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.943 -0.119 34 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.847 -0.101 31 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.756 -0.124 30 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.670 -0.095 29 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.444 -0.136 24 0 60 0
28AUG26 5.50 C 0.000 0.000 0.000 0.293 -0.104 25 0 75 0
28AUG26 5.75 C 0.210 0.210 0.180 0.180 -0.073 25 45 242 +29
28AUG26 6.00 C 0.000 0.000 0.000 0.103 -0.046 25 0 174 0
28AUG26 6.25 C 0.000 0.000 0.000 0.055 -0.028 25 0 34 0
28AUG26 6.50 C 0.000 0.000 0.000 0.029 -0.014 26 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.014 -0.007 26 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.006 -0.004 26 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.003 -0.001 26 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.827 -0.128 44 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.728 -0.131 41 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.631 -0.127 40 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.542 -0.119 41 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.444 -0.120 39 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.343 -0.122 36 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.247 -0.122 34 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.152 -0.130 33 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.055 -0.129 31 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.966 -0.126 30 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.878 -0.123 29 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.790 -0.120 28 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.706 -0.115 27 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.497 -0.129 24 0 153 0
29SEP26 5.50 C 0.000 0.000 0.000 0.344 -0.107 24 0 329 0
29SEP26 5.75 C 0.000 0.000 0.000 0.229 -0.082 24 0 674 0
29SEP26 6.00 C 0.000 0.000 0.000 0.147 -0.058 25 0 659 0
29SEP26 6.25 C 0.000 0.000 0.000 0.092 -0.036 25 0 502 0
29SEP26 6.50 C 0.000 0.000 0.000 0.053 -0.024 25 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.029 -0.016 25 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.016 -0.009 25 0 47 0
29SEP26 7.25 C 0.000 0.000 0.000 0.008 -0.005 25 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.004 -0.003 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.002 -0.002 25 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.773 -0.121 39 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.684 -0.114 39 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.585 -0.117 37 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.487 -0.119 35 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.390 -0.123 33 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.295 -0.130 31 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.202 -0.134 30 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.111 -0.134 29 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.023 -0.131 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.939 -0.127 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.857 -0.124 27 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.781 -0.118 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.604 -0.105 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.457 -0.092 25 0 99 0
30DEC26 5.75 C 0.372 0.372 0.372 0.336 -0.077 25 15 24 +15
30DEC26 6.00 C 0.250 0.269 0.250 0.241 -0.062 25 137 208 +113
30DEC26 6.25 C 0.185 0.192 0.185 0.169 -0.050 25 18 61 +9
30DEC26 6.50 C 0.137 0.142 0.137 0.116 -0.038 25 50 50 +50
30DEC26 6.75 C 0.000 0.000 0.000 0.078 -0.028 25 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.051 -0.021 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.033 -0.015 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.021 -0.010 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.014 -0.006 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.009 -0.004 25 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.006 -0.002 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.004 -0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.002 -0.002 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.777 -0.121 35 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.684 -0.119 34 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.590 -0.119 33 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.495 -0.123 31 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.401 -0.125 30 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.309 -0.127 29 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.221 -0.128 28 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.134 -0.129 27 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.051 -0.124 27 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.971 -0.122 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.896 -0.116 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.822 -0.114 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.660 -0.100 25 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.521 -0.088 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.406 -0.075 25 0 5 0
30MAR27 6.00 C 0.332 0.339 0.332 0.312 -0.063 25 17 32 +17
30MAR27 6.25 C 0.000 0.000 0.000 0.237 -0.052 24 0 0 0
30MAR27 6.50 C 0.199 0.205 0.199 0.178 -0.043 24 45 45 +45
30MAR27 6.75 C 0.000 0.000 0.000 0.131 -0.035 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.097 -0.027 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.071 -0.020 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.052 -0.015 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.037 -0.012 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.026 -0.010 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.019 -0.006 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.013 -0.005 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.009 -0.004 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.007 -0.002 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.005 -0.002 25 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.601 -0.122 30 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.509 -0.125 29 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.419 -0.129 28 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.332 -0.131 27 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.247 -0.133 27 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.167 -0.130 26 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.088 -0.130 26 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.015 -0.124 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.943 -0.121 25 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.876 -0.118 25 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.723 -0.109 25 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.590 -0.100 24 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.477 -0.091 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.382 -0.081 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.304 -0.071 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.241 -0.058 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.189 -0.050 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.146 -0.044 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.112 -0.038 24 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.087 -0.029 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.066 -0.026 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.050 -0.021 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.038 -0.016 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.029 -0.013 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.021 -0.011 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.016 -0.009 24 0 0 0
TOTAL CALL 403 8,443 +341
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 127 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 119 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 111 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 103 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 96 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 89 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 82 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 68 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 61 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 54 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 48 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 41 0 510 0
29JUN26 5.25 P 0.003 0.003 0.003 0.005 +0.004 33 10 716 -10
29JUN26 5.50 P 0.000 0.000 0.000 0.049 +0.037 32 0 1,051 0
29JUN26 5.75 P 0.185 0.185 0.185 0.199 +0.101 34 2 634 0
29JUN26 6.00 P 0.000 0.000 0.000 0.434 +0.148 48 0 456 -23
29JUN26 6.25 P 0.000 0.000 0.000 0.670 +0.128 0 0 150 0
29JUN26 6.50 P 0.000 0.000 0.000 0.920 +0.140 0 0 45 -3
29JUN26 6.75 P 0.000 0.000 0.000 1.170 +0.129 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.420 +0.140 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.670 +0.140 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.920 +0.140 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.170 +0.137 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.420 +0.139 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.670 +0.125 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.920 +0.140 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.170 +0.128 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.420 +0.140 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.670 +0.130 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 160 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.002 +0.001 25 0 2 0
30JUL26 4.80 P 0.000 0.000 0.000 0.005 +0.003 26 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.008 +0.004 25 0 0 0
30JUL26 5.00 P 0.020 0.020 0.020 0.015 +0.007 25 6 240 +6
30JUL26 5.25 P 0.047 0.051 0.047 0.052 +0.022 25 6 725 +6
30JUL26 5.50 P 0.130 0.130 0.130 0.130 +0.043 24 2 279 +2
30JUL26 5.75 P 0.270 0.275 0.270 0.276 +0.081 26 9 172 +9
30JUL26 6.00 P 0.390 0.390 0.390 0.468 +0.131 27 1 119 -1
30JUL26 6.25 P 0.000 0.000 0.000 0.677 +0.122 25 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.920 +0.137 0 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 1.170 +0.129 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.420 +0.115 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.670 +0.117 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.920 +0.118 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.170 +0.116 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.420 +0.131 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.670 +0.125 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.920 +0.115 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.170 +0.128 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.420 +0.117 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.670 +0.130 0 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.003 +0.001 26 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.005 +0.002 26 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.009 +0.005 26 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.014 +0.007 26 0 2 0
28AUG26 4.80 P 0.000 0.000 0.000 0.021 +0.009 26 0 86 0
28AUG26 4.90 P 0.000 0.000 0.000 0.032 +0.014 26 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.046 +0.018 26 0 139 0
28AUG26 5.25 P 0.095 0.102 0.095 0.099 +0.032 25 7 123 +7
28AUG26 5.50 P 0.000 0.000 0.000 0.201 +0.063 26 0 69 0
28AUG26 5.75 P 0.000 0.000 0.000 0.327 +0.079 25 0 232 0
28AUG26 6.00 P 0.000 0.000 0.000 0.504 +0.116 26 0 357 0
28AUG26 6.25 P 0.000 0.000 0.000 0.683 +0.092 21 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 0.930 +0.124 26 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.171 +0.130 26 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.420 +0.115 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.670 +0.117 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.920 +0.118 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.170 +0.116 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.420 +0.131 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.670 +0.125 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.920 +0.115 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.170 +0.128 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.420 +0.117 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.670 +0.130 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 +0.001 26 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 +0.001 25 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.005 +0.002 25 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.008 +0.003 25 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.012 +0.004 25 0 83 0
29SEP26 4.60 P 0.000 0.000 0.000 0.018 +0.006 25 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.026 +0.009 25 0 194 0
29SEP26 4.80 P 0.045 0.045 0.045 0.037 +0.012 25 30 151 -30
29SEP26 4.90 P 0.000 0.000 0.000 0.052 +0.017 25 0 913 0
29SEP26 5.00 P 0.000 0.000 0.000 0.071 +0.022 25 0 1,372 0
29SEP26 5.25 P 0.123 0.138 0.123 0.138 +0.036 25 20 422 +18
29SEP26 5.50 P 0.000 0.000 0.000 0.235 +0.059 25 0 457 0
29SEP26 5.75 P 0.000 0.000 0.000 0.371 +0.087 25 0 247 0
29SEP26 6.00 P 0.000 0.000 0.000 0.540 +0.114 26 0 478 0
29SEP26 6.25 P 0.000 0.000 0.000 0.703 +0.066 22 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 0.942 +0.130 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.175 +0.130 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.420 +0.115 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.670 +0.117 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.920 +0.118 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.170 +0.116 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.420 +0.131 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.670 +0.125 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.920 +0.115 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.170 +0.128 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.420 +0.117 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.670 +0.130 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.008 +0.002 24 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.012 +0.003 24 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.017 +0.005 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.023 +0.006 24 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.032 +0.008 24 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.043 +0.010 24 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.056 +0.013 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.073 +0.018 24 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.092 +0.020 25 0 72 0
30DEC26 4.80 P 0.000 0.000 0.000 0.112 +0.021 24 0 77 0
30DEC26 4.90 P 0.000 0.000 0.000 0.134 +0.026 24 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.165 +0.032 24 0 30 0
30DEC26 5.25 P 0.000 0.000 0.000 0.255 +0.046 24 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.371 +0.061 24 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.506 +0.071 23 0 211 0
30DEC26 6.00 P 0.609 0.609 0.609 0.694 +0.112 25 1 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.898 +0.146 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.041 +0.101 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.250 +0.101 19 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.468 +0.104 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.692 +0.119 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.981 +0.177 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.221 +0.167 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.464 +0.175 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.708 +0.138 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.953 +0.139 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.199 +0.140 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.445 +0.140 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.692 +0.141 25 0 0 0
30MAR27 3.90 P 0.030 0.030 0.030 0.021 +0.005 24 1 10 +1
30MAR27 4.00 P 0.036 0.036 0.036 0.028 +0.007 24 1 3 +1
30MAR27 4.10 P 0.000 0.000 0.000 0.037 +0.009 24 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.047 +0.010 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.061 +0.014 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.075 +0.016 24 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.090 +0.017 24 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.114 +0.021 24 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.137 +0.024 24 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.161 +0.029 24 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.189 +0.026 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.219 +0.036 24 0 4 0
30MAR27 5.25 P 0.000 0.000 0.000 0.313 +0.046 23 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.431 +0.059 23 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.568 +0.070 23 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.725 +0.081 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.899 +0.092 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.093 +0.106 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.286 +0.107 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.497 +0.098 19 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.715 +0.110 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.981 +0.150 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.221 +0.155 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.464 +0.163 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.714 +0.144 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.958 +0.144 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.202 +0.138 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.447 +0.139 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.693 +0.140 24 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.055 +0.006 24 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.069 +0.008 24 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.085 +0.010 24 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.104 +0.012 24 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.124 +0.013 24 0 1 0
29JUN27 4.60 P 0.000 0.000 0.000 0.146 +0.021 24 0 1 0
29JUN27 4.70 P 0.000 0.000 0.000 0.169 +0.021 24 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.201 +0.030 24 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.232 +0.031 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.264 +0.033 23 0 1 0
29JUN27 5.25 P 0.000 0.000 0.000 0.359 +0.038 23 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.483 +0.054 23 0 8 0
29JUN27 5.75 P 0.000 0.000 0.000 0.610 +0.054 23 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.763 +0.063 22 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.933 +0.074 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.129 +0.097 22 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.313 +0.094 21 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.518 +0.089 20 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.731 +0.101 17 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.981 +0.131 20 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.221 +0.140 20 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.464 +0.151 20 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.719 +0.149 24 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.961 +0.147 24 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.204 +0.135 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.448 +0.136 24 0 0 0
TOTAL PUT 96 14,877 -17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 5.27
29JUN26 3.00 C 0.000 0.000 0.000 2.291 -0.050 273 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.194 -0.047 266 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.094 -0.047 252 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.990 -0.051 230 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.893 -0.060 224 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.792 -0.063 209 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.693 -0.055 199 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.605 -0.044 206 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.482 -0.068 152 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.390 -0.064 158 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.274 -0.082 105 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.191 -0.067 138 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.093 -0.049 130 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.991 -0.069 116 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.870 -0.081 0 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.790 -0.052 94 0 2,534 0
29JUN26 4.60 C 0.000 0.000 0.000 0.672 -0.079 42 0 7,264 0
29JUN26 4.70 C 0.000 0.000 0.000 0.572 -0.080 35 0 5,784 0
29JUN26 4.80 C 0.000 0.000 0.000 0.486 -0.061 59 0 1,750 0
29JUN26 4.90 C 0.000 0.000 0.000 0.372 -0.081 22 0 16,795 0
29JUN26 5.00 C 0.000 0.000 0.000 0.274 -0.078 24 0 6,760 0
29JUN26 5.25 C 0.145 0.145 0.070 0.070 -0.057 23 600 18,881 -540
29JUN26 5.50 C 0.016 0.016 0.007 0.005 -0.013 24 240 10,574 +70
29JUN26 5.75 C 0.001 0.001 0.001 0.001 0.000 33 122 2,318 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 47 0 762 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 59 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 71 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 82 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 93 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 103 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 113 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 122 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 131 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 139 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 147 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.605 -0.046 102 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.493 -0.058 89 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.393 -0.061 84 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.311 -0.045 87 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.196 -0.062 74 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.095 -0.055 68 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.993 -0.067 62 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.897 -0.054 59 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.790 -0.059 51 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.693 -0.059 47 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.590 -0.062 40 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.487 -0.063 34 0 150 0
30JUL26 4.90 C 0.000 0.000 0.000 0.385 -0.068 28 0 119 0
30JUL26 5.00 C 0.000 0.000 0.000 0.274 -0.082 15 0 1,840 0
30JUL26 5.25 C 0.185 0.185 0.098 0.098 -0.052 19 132 8,557 +112
30JUL26 5.50 C 0.053 0.053 0.035 0.028 -0.019 20 498 10,568 +58
30JUL26 5.75 C 0.014 0.014 0.013 0.006 -0.007 20 108 4,085 +75
30JUL26 6.00 C 0.000 0.000 0.000 0.001 -0.002 20 45 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.493 -0.058 70 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.393 -0.061 66 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.311 -0.045 67 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.196 -0.062 58 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.095 -0.056 53 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.993 -0.067 49 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.897 -0.054 46 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.793 -0.058 41 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.693 -0.059 37 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.590 -0.062 32 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.488 -0.063 27 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.389 -0.065 23 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.291 -0.074 20 0 285 0
28AUG26 5.25 C 0.160 0.160 0.154 0.139 -0.044 20 25 619 0
28AUG26 5.50 C 0.095 0.095 0.071 0.061 -0.025 20 93 2,993 +10
28AUG26 5.75 C 0.037 0.037 0.035 0.023 -0.013 20 108 3,007 +88
28AUG26 6.00 C 0.000 0.000 0.000 0.008 -0.005 20 0 959 0
28AUG26 6.25 C 0.000 0.000 0.000 0.002 -0.002 20 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.291 -0.057 89 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.194 -0.054 86 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.094 -0.054 81 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.991 -0.058 76 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.893 -0.060 73 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.792 -0.063 68 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.693 -0.056 65 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.605 -0.046 65 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.493 -0.058 58 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.393 -0.061 54 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.311 -0.045 55 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.196 -0.062 48 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.095 -0.056 44 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.993 -0.067 40 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.897 -0.054 38 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.793 -0.058 34 0 3,938 0
29SEP26 4.60 C 0.000 0.000 0.000 0.693 -0.059 30 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.591 -0.061 26 0 2,395 0
29SEP26 4.80 C 0.000 0.000 0.000 0.492 -0.059 23 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.401 -0.059 21 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.323 -0.059 21 0 20,021 0
29SEP26 5.25 C 0.192 0.192 0.192 0.178 -0.046 19 15 5,789 +15
29SEP26 5.50 C 0.102 0.102 0.102 0.096 -0.027 20 20 3,954 0
29SEP26 5.75 C 0.055 0.055 0.055 0.046 -0.016 20 3 1,713 0
29SEP26 6.00 C 0.000 0.000 0.000 0.020 -0.008 20 0 1,692 0
29SEP26 6.25 C 0.000 0.000 0.000 0.008 -0.004 20 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 -0.002 20 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 200 0
30DEC26 3.10 C 0.000 0.000 0.000 2.194 -0.054 61 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.094 -0.054 58 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.991 -0.058 54 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.893 -0.060 51 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.792 -0.063 48 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.693 -0.056 46 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.605 -0.046 45 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.493 -0.058 40 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.393 -0.061 38 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.311 -0.045 38 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.196 -0.062 33 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.095 -0.056 30 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.993 -0.067 27 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.900 -0.051 26 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.793 -0.062 23 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.714 -0.042 23 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.626 -0.045 21 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.557 -0.034 21 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.485 -0.033 21 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.405 -0.050 19 0 1,657 0
30DEC26 5.25 C 0.000 0.000 0.000 0.283 -0.040 20 0 13,440 0
30DEC26 5.50 C 0.000 0.000 0.000 0.189 -0.032 20 0 548 0
30DEC26 5.75 C 0.000 0.000 0.000 0.121 -0.024 20 0 1,137 0
30DEC26 6.00 C 0.000 0.000 0.000 0.075 -0.018 20 0 616 0
30DEC26 6.25 C 0.000 0.000 0.000 0.046 -0.010 20 0 521 0
30DEC26 6.50 C 0.000 0.000 0.000 0.027 -0.009 20 0 504 0
30DEC26 6.75 C 0.000 0.000 0.000 0.015 -0.006 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.009 -0.003 21 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 -0.002 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 -0.001 21 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 22 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 201 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.991 -0.058 42 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.893 -0.060 40 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.792 -0.063 38 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.693 -0.056 35 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.605 -0.046 35 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.493 -0.058 31 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.393 -0.061 29 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.311 -0.045 29 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.196 -0.062 25 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.095 -0.057 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.994 -0.066 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.911 -0.045 20 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.820 -0.047 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.749 -0.039 20 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.674 -0.039 19 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.600 -0.046 19 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.538 -0.045 19 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.481 -0.042 19 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.359 -0.034 19 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.259 -0.029 20 0 948 0
30MAR27 5.75 C 0.000 0.000 0.000 0.184 -0.021 20 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.128 -0.014 20 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.087 -0.010 20 0 128 0
30MAR27 6.50 C 0.000 0.000 0.000 0.060 -0.007 20 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.040 -0.005 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.025 -0.004 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.016 -0.002 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.010 -0.002 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.006 -0.001 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.003 0.000 21 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.002 0.000 21 0 200 0
29JUN27 3.90 C 0.000 0.000 0.000 1.393 -0.061 22 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.311 -0.045 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.196 -0.062 19 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.095 -0.057 17 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.013 -0.051 17 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.933 -0.054 17 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.858 -0.054 18 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.788 -0.052 18 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.723 -0.049 18 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.659 -0.046 19 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.600 -0.045 19 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.545 -0.041 19 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.422 -0.035 19 0 100 0
29JUN27 5.50 C 0.000 0.000 0.000 0.321 -0.029 19 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 0.240 -0.024 19 0 529 0
29JUN27 6.00 C 0.170 0.170 0.170 0.176 -0.019 19 2 133 +2
29JUN27 6.25 C 0.000 0.000 0.000 0.127 -0.015 19 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.092 -0.011 20 0 54 0
29JUN27 6.75 C 0.000 0.000 0.000 0.068 -0.009 20 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.048 -0.006 20 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.033 -0.004 20 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.022 -0.003 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.015 -0.002 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.010 -0.002 20 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.007 -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 2,011 255,227 -110
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 181 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 172 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 162 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 153 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 144 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 135 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 126 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 118 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 110 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 102 0 2,485 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 94 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 86 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 79 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 72 0 2,234 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 64 0 1,766 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 57 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 50 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 36 0 2,215 0
29JUN26 4.90 P 0.002 0.002 0.002 0.001 0.000 29 240 8,579 +240
29JUN26 5.00 P 0.003 0.004 0.003 0.002 0.000 24 275 10,139 -170
29JUN26 5.25 P 0.050 0.051 0.050 0.051 +0.019 24 200 22,655 +100
29JUN26 5.50 P 0.178 0.190 0.178 0.240 +0.069 30 2 1,304 0
29JUN26 5.75 P 0.000 0.000 0.000 0.486 +0.076 47 0 150 -50
29JUN26 6.00 P 0.000 0.000 0.000 0.730 +0.070 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 0.980 +0.070 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.230 +0.070 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.480 +0.070 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.730 +0.070 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.980 +0.070 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.230 +0.070 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.480 +0.070 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.730 +0.066 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.980 +0.070 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.230 +0.070 0 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 41 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
30JUL26 4.20 P 0.005 0.005 0.005 0.001 0.000 27 90 1,100 +60
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 531 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 610 0
30JUL26 4.50 P 0.011 0.011 0.011 0.002 0.000 20 100 210 -20
30JUL26 4.60 P 0.000 0.000 0.000 0.005 +0.001 20 0 2,986 0
30JUL26 4.70 P 0.000 0.000 0.000 0.010 +0.002 20 0 2,367 0
30JUL26 4.80 P 0.000 0.000 0.000 0.021 +0.005 20 0 2,500 0
30JUL26 4.90 P 0.000 0.000 0.000 0.040 +0.009 20 0 3,573 0
30JUL26 5.00 P 0.070 0.070 0.062 0.068 +0.015 20 27 6,328 -14
30JUL26 5.25 P 0.126 0.189 0.126 0.188 +0.040 20 60 4,316 -10
30JUL26 5.50 P 0.000 0.000 0.000 0.387 +0.074 22 0 1,511 0
30JUL26 5.75 P 0.000 0.000 0.000 0.618 +0.076 25 0 260 0
30JUL26 6.00 P 0.000 0.000 0.000 0.830 +0.053 0 0 3 0
30JUL26 6.25 P 0.000 0.000 0.000 1.082 +0.058 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.325 +0.049 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.571 +0.047 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.834 +0.060 0 0 11 0
30JUL26 7.25 P 0.000 0.000 0.000 2.066 +0.044 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.326 +0.054 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.580 +0.058 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.821 +0.048 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.070 +0.047 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.324 +0.053 0 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 3.90 P 0.005 0.005 0.005 0.001 0.000 26 40 40 +40
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.005 +0.001 20 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.009 +0.001 20 0 204 0
28AUG26 4.60 P 0.030 0.033 0.030 0.017 +0.004 20 50 1,153 +50
28AUG26 4.70 P 0.045 0.045 0.045 0.028 +0.005 20 76 1,336 +76
28AUG26 4.80 P 0.000 0.000 0.000 0.046 +0.008 20 0 1,180 0
28AUG26 4.90 P 0.000 0.000 0.000 0.071 +0.012 20 0 1,517 0
28AUG26 5.00 P 0.000 0.000 0.000 0.105 +0.018 20 0 3,653 0
28AUG26 5.25 P 0.190 0.190 0.190 0.229 +0.042 20 2 2,863 0
28AUG26 5.50 P 0.400 0.400 0.400 0.400 +0.057 20 10 820 +10
28AUG26 5.75 P 0.555 0.555 0.555 0.627 +0.078 22 30 120 +30
28AUG26 6.00 P 0.000 0.000 0.000 0.831 +0.052 0 0 32 0
28AUG26 6.25 P 0.000 0.000 0.000 1.083 +0.058 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.335 +0.059 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.582 +0.058 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.834 +0.060 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.085 +0.062 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.332 +0.060 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.582 +0.060 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.834 +0.061 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.082 +0.059 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.331 +0.059 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 37 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 35 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 33 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 31 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 29 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 4,210 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 3,544 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 0.000 20 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.004 +0.001 20 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.007 +0.001 20 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.012 +0.002 19 0 796 0
29SEP26 4.50 P 0.000 0.000 0.000 0.020 +0.004 20 0 1,848 0
29SEP26 4.60 P 0.000 0.000 0.000 0.032 +0.007 20 0 2,544 0
29SEP26 4.70 P 0.000 0.000 0.000 0.048 +0.009 20 0 2,949 0
29SEP26 4.80 P 0.088 0.088 0.088 0.071 +0.013 20 80 3,597 +80
29SEP26 4.90 P 0.000 0.000 0.000 0.099 +0.016 20 0 5,953 0
29SEP26 5.00 P 0.000 0.000 0.000 0.136 +0.021 20 0 3,238 0
29SEP26 5.25 P 0.000 0.000 0.000 0.260 +0.042 20 0 1,577 0
29SEP26 5.50 P 0.000 0.000 0.000 0.434 +0.064 21 0 519 0
29SEP26 5.75 P 0.000 0.000 0.000 0.638 +0.068 21 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 0.834 +0.048 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.086 +0.057 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.335 +0.059 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.583 +0.058 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.834 +0.058 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.085 +0.060 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.334 +0.059 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.583 +0.059 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.834 +0.060 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.084 +0.060 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.333 +0.059 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 27 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 25 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 24 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 1,072 0
30DEC26 3.60 P 0.000 0.000 0.000 0.002 0.000 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.003 0.000 21 0 908 0
30DEC26 3.80 P 0.000 0.000 0.000 0.004 0.000 20 0 3,051 0
30DEC26 3.90 P 0.000 0.000 0.000 0.007 +0.001 21 0 3,052 0
30DEC26 4.00 P 0.000 0.000 0.000 0.011 +0.002 21 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.016 +0.002 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.024 +0.004 20 0 1,454 0
30DEC26 4.30 P 0.000 0.000 0.000 0.033 +0.003 20 0 689 0
30DEC26 4.40 P 0.000 0.000 0.000 0.047 +0.006 21 0 689 0
30DEC26 4.50 P 0.000 0.000 0.000 0.064 +0.008 21 0 10,849 0
30DEC26 4.60 P 0.000 0.000 0.000 0.085 +0.010 21 0 2,249 0
30DEC26 4.70 P 0.000 0.000 0.000 0.109 +0.011 21 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.140 +0.015 21 0 1,302 0
30DEC26 4.90 P 0.188 0.188 0.188 0.176 +0.019 21 10 439 +10
30DEC26 5.00 P 0.000 0.000 0.000 0.216 +0.021 21 0 706 0
30DEC26 5.25 P 0.000 0.000 0.000 0.343 +0.031 21 0 2,286 0
30DEC26 5.50 P 0.000 0.000 0.000 0.503 +0.040 21 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.694 +0.050 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.897 +0.045 22 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.133 +0.052 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.366 +0.053 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.592 +0.044 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.847 +0.058 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.090 +0.059 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.335 +0.060 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.584 +0.058 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.835 +0.060 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.084 +0.060 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.335 +0.061 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 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.004 +0.001 21 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.005 +0.001 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.008 +0.002 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.012 +0.003 20 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.017 +0.004 20 0 265 0
30MAR27 4.00 P 0.000 0.000 0.000 0.023 +0.004 20 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.033 +0.006 20 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.044 +0.008 20 0 603 0
30MAR27 4.30 P 0.000 0.000 0.000 0.058 +0.009 20 0 170 0
30MAR27 4.40 P 0.000 0.000 0.000 0.076 +0.012 20 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.097 +0.014 20 0 2,585 0
30MAR27 4.60 P 0.000 0.000 0.000 0.121 +0.016 20 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.151 +0.020 20 0 1,213 0
30MAR27 4.80 P 0.000 0.000 0.000 0.184 +0.022 20 0 1,179 0
30MAR27 4.90 P 0.227 0.227 0.227 0.222 +0.026 20 1 1,069 +1
30MAR27 5.00 P 0.000 0.000 0.000 0.264 +0.029 20 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.391 +0.038 21 0 3,734 0
30MAR27 5.50 P 0.564 0.564 0.563 0.546 +0.045 21 5 15 -5
30MAR27 5.75 P 0.000 0.000 0.000 0.728 +0.053 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.934 +0.061 22 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.159 +0.065 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.379 +0.047 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.620 +0.051 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.862 +0.058 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.102 +0.057 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.344 +0.057 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.589 +0.058 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.835 +0.058 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.084 +0.059 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.335 +0.061 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.028 +0.005 20 0 66 0
29JUN27 4.00 P 0.000 0.000 0.000 0.037 +0.006 20 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.049 +0.008 20 0 17 0
29JUN27 4.20 P 0.000 0.000 0.000 0.062 +0.008 20 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.080 +0.011 20 0 45 0
29JUN27 4.40 P 0.000 0.000 0.000 0.100 +0.013 20 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.124 +0.015 20 0 1,234 0
29JUN27 4.60 P 0.000 0.000 0.000 0.151 +0.018 20 0 1,700 0
29JUN27 4.70 P 0.000 0.000 0.000 0.182 +0.020 20 0 726 0
29JUN27 4.80 P 0.000 0.000 0.000 0.217 +0.024 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.256 +0.025 20 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.300 +0.031 20 0 56 0
29JUN27 5.25 P 0.000 0.000 0.000 0.426 +0.037 20 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.578 +0.044 21 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.754 +0.050 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.952 +0.056 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.171 +0.062 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.399 +0.059 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.630 +0.054 24 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.867 +0.055 24 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.106 +0.057 24 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.347 +0.057 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.590 +0.056 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.835 +0.058 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.084 +0.059 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.335 +0.061 0 0 0 0
TOTAL PUT 1,298 268,569 +428
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.49
29JUN26 4.60 C 0.000 0.000 0.000 3.966 -0.109 349 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 3.859 -0.104 331 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.759 -0.104 321 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.660 -0.103 312 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.549 -0.114 291 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.310 -0.103 279 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.060 -0.104 257 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.811 -0.102 236 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.553 -0.093 208 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.310 -0.086 194 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.050 -0.109 167 0 810 0
29JUN26 6.75 C 0.000 0.000 0.000 1.795 -0.111 145 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.537 -0.123 121 0 726 0
29JUN26 7.25 C 0.000 0.000 0.000 1.280 -0.134 99 0 2,173 0
29JUN26 7.50 C 0.000 0.000 0.000 0.993 -0.140 34 0 3,152 0
29JUN26 7.75 C 0.000 0.000 0.000 0.743 -0.141 0 0 1,803 0
29JUN26 8.00 C 0.600 0.600 0.520 0.509 -0.127 38 50 16,718 -10
29JUN26 8.25 C 0.370 0.370 0.368 0.265 -0.125 25 446 2,967 -22
29JUN26 8.50 C 0.157 0.159 0.090 0.087 -0.098 22 1,577 5,674 +463
29JUN26 8.75 C 0.070 0.070 0.019 0.014 -0.040 22 1,751 10,064 +1,368
29JUN26 9.00 C 0.006 0.006 0.006 0.001 -0.008 22 30 19,554 +30
29JUN26 9.25 C 0.004 0.004 0.003 0.001 0.000 30 65 8,004 0
29JUN26 9.50 C 0.005 0.005 0.005 0.001 0.000 39 30 4,018 -30
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 47 0 1,459 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 54 0 1,180 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 68 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 82 0 510 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 94 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 106 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 117 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 127 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 137 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 147 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.310 -0.103 138 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.060 -0.104 127 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.811 -0.102 117 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.553 -0.100 105 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.310 -0.096 97 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.050 -0.109 85 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.795 -0.113 75 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.537 -0.123 64 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.282 -0.132 54 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.995 -0.140 27 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.745 -0.140 20 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.509 -0.128 23 0 630 0
30JUL26 8.25 C 0.303 0.315 0.303 0.294 -0.110 21 160 542 -40
30JUL26 8.50 C 0.201 0.201 0.155 0.143 -0.082 20 380 2,306 +320
30JUL26 8.75 C 0.133 0.133 0.085 0.063 -0.045 20 380 4,233 +230
30JUL26 9.00 C 0.070 0.072 0.037 0.026 -0.022 20 977 8,945 +664
30JUL26 9.25 C 0.024 0.024 0.022 0.010 -0.010 20 810 5,128 +810
30JUL26 9.50 C 0.010 0.010 0.010 0.004 -0.004 21 212 3,569 +212
30JUL26 9.75 C 0.000 0.000 0.000 0.001 -0.002 20 0 1,094 0
30JUL26 10.00 C 0.001 0.001 0.001 0.001 0.000 23 300 1,145 +270
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 33 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 50 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.060 -0.104 98 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.811 -0.102 90 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.557 -0.096 81 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.310 -0.096 75 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.054 -0.105 67 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.796 -0.112 58 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.539 -0.121 50 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.282 -0.132 42 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.995 -0.140 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.748 -0.138 21 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.519 -0.127 21 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.348 -0.104 22 0 456 0
28AUG26 8.50 C 0.000 0.000 0.000 0.223 -0.072 21 0 430 0
28AUG26 8.75 C 0.223 0.223 0.145 0.138 -0.050 21 301 6,699 +230
28AUG26 9.00 C 0.095 0.095 0.095 0.082 -0.034 21 15 1,702 0
28AUG26 9.25 C 0.069 0.069 0.056 0.046 -0.022 21 40 1,158 +30
28AUG26 9.50 C 0.000 0.000 0.000 0.025 -0.013 21 0 1,111 0
28AUG26 9.75 C 0.000 0.000 0.000 0.013 -0.007 21 0 1,376 0
28AUG26 10.00 C 0.000 0.000 0.000 0.007 -0.004 22 0 725 0
28AUG26 10.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 174 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 42 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.859 -0.104 103 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.759 -0.104 100 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.660 -0.103 98 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.549 -0.114 93 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.310 -0.103 88 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.060 -0.104 81 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.811 -0.102 74 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.557 -0.096 67 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.310 -0.096 61 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.054 -0.105 55 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.796 -0.112 48 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.539 -0.121 42 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.282 -0.132 35 0 1,044 0
29SEP26 7.50 C 0.000 0.000 0.000 0.996 -0.140 22 0 1,850 0
29SEP26 7.75 C 0.000 0.000 0.000 0.757 -0.134 21 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.574 -0.099 22 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.414 -0.097 22 0 2,956 0
29SEP26 8.50 C 0.000 0.000 0.000 0.297 -0.077 22 0 10,965 0
29SEP26 8.75 C 0.224 0.225 0.224 0.207 -0.060 21 148 6,498 +148
29SEP26 9.00 C 0.000 0.000 0.000 0.139 -0.046 21 0 9,697 0
29SEP26 9.25 C 0.000 0.000 0.000 0.090 -0.035 21 0 2,146 0
29SEP26 9.50 C 0.082 0.082 0.071 0.057 -0.026 21 365 2,621 +95
29SEP26 9.75 C 0.051 0.051 0.049 0.035 -0.018 21 90 1,172 0
29SEP26 10.00 C 0.000 0.000 0.000 0.021 -0.012 21 0 785 0
29SEP26 10.50 C 0.000 0.000 0.000 0.007 -0.005 21 0 235 0
29SEP26 11.00 C 0.000 0.000 0.000 0.002 -0.002 21 0 142 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.759 -0.104 71 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.660 -0.103 69 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.549 -0.114 65 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.310 -0.103 61 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.060 -0.104 56 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.811 -0.102 52 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.557 -0.096 47 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.310 -0.096 43 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.054 -0.105 38 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.796 -0.112 33 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.541 -0.119 29 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.300 -0.125 25 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.060 -0.121 22 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 0.888 -0.109 22 0 1,374 0
30DEC26 8.00 C 0.771 0.771 0.706 0.730 -0.081 22 269 13,276 +269
30DEC26 8.25 C 0.000 0.000 0.000 0.584 -0.088 22 0 613 0
30DEC26 8.50 C 0.469 0.469 0.469 0.472 -0.078 22 18 764 +18
30DEC26 8.75 C 0.000 0.000 0.000 0.378 -0.066 22 0 169 0
30DEC26 9.00 C 0.000 0.000 0.000 0.298 -0.056 22 0 339 0
30DEC26 9.25 C 0.000 0.000 0.000 0.233 -0.047 22 0 1,152 0
30DEC26 9.50 C 0.000 0.000 0.000 0.179 -0.041 22 0 6,001 0
30DEC26 9.75 C 0.000 0.000 0.000 0.135 -0.036 22 0 1,058 0
30DEC26 10.00 C 0.000 0.000 0.000 0.103 -0.027 22 0 1,266 0
30DEC26 10.50 C 0.000 0.000 0.000 0.060 -0.014 22 0 296 0
30DEC26 11.00 C 0.000 0.000 0.000 0.032 -0.011 22 0 96 0
30DEC26 11.50 C 0.000 0.000 0.000 0.016 -0.007 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.008 -0.004 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.004 -0.002 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.660 -0.103 55 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.549 -0.114 52 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.310 -0.103 49 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.060 -0.104 45 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.811 -0.102 41 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.557 -0.096 37 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.310 -0.096 33 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.054 -0.105 29 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.796 -0.112 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.543 -0.117 22 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.336 -0.097 21 0 8 0
30MAR27 7.50 C 0.000 0.000 0.000 1.175 -0.070 22 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.013 -0.100 22 0 40 0
30MAR27 8.00 C 0.791 0.791 0.791 0.873 -0.086 22 30 3,048 +30
30MAR27 8.25 C 0.714 0.714 0.714 0.709 -0.086 21 30 2,946 +30
30MAR27 8.50 C 0.626 0.626 0.626 0.598 -0.076 21 21 315 -1
30MAR27 8.75 C 0.000 0.000 0.000 0.500 -0.064 21 0 436 0
30MAR27 9.00 C 0.000 0.000 0.000 0.413 -0.059 21 0 1,008 0
30MAR27 9.25 C 0.000 0.000 0.000 0.338 -0.054 21 0 176 0
30MAR27 9.50 C 0.255 0.255 0.255 0.278 -0.043 22 30 7,513 0
30MAR27 9.75 C 0.212 0.212 0.212 0.224 -0.039 21 120 286 +120
30MAR27 10.00 C 0.000 0.000 0.000 0.180 -0.034 22 0 457 0
30MAR27 10.50 C 0.000 0.000 0.000 0.114 -0.024 22 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.076 -0.013 22 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.047 -0.010 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.028 -0.007 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.016 -0.005 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.010 -0.002 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 220 0
29JUN27 5.50 C 0.000 0.000 0.000 3.060 -0.104 36 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.811 -0.102 33 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.557 -0.096 29 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.310 -0.096 27 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.054 -0.105 23 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.796 -0.112 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.586 -0.117 19 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.407 -0.115 20 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 1.243 -0.109 20 0 50 0
29JUN27 7.75 C 0.000 0.000 0.000 1.126 -0.104 22 0 84 0
29JUN27 8.00 C 0.000 0.000 0.000 0.965 -0.114 21 0 67 0
29JUN27 8.25 C 0.000 0.000 0.000 0.823 -0.092 21 0 58 0
29JUN27 8.50 C 0.000 0.000 0.000 0.712 -0.082 21 0 22 0
29JUN27 8.75 C 0.000 0.000 0.000 0.611 -0.073 21 0 109 0
29JUN27 9.00 C 0.000 0.000 0.000 0.519 -0.071 21 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.443 -0.060 21 0 208 0
29JUN27 9.50 C 0.000 0.000 0.000 0.372 -0.057 21 0 137 0
29JUN27 9.75 C 0.000 0.000 0.000 0.314 -0.049 21 0 10 0
29JUN27 10.00 C 0.000 0.000 0.000 0.263 -0.042 21 0 138 0
29JUN27 10.50 C 0.000 0.000 0.000 0.182 -0.031 21 0 10 0
29JUN27 11.00 C 0.000 0.000 0.000 0.128 -0.020 22 0 2 0
29JUN27 11.50 C 0.000 0.000 0.000 0.089 -0.018 22 0 103 0
29JUN27 12.00 C 0.000 0.000 0.000 0.059 -0.013 22 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.038 -0.010 22 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.025 -0.007 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.016 -0.005 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.010 -0.004 22 0 0 0
TOTAL CALL 8,645 217,520 +5,234
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 187 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 181 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 175 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 169 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 163 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 149 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 135 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 123 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 110 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 98 0 16,722 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 87 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 76 0 2,908 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 64 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 43 0 5,722 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 33 0 4,055 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 23 0 14,761 0
29JUN26 8.25 P 0.015 0.018 0.011 0.015 +0.009 22 1,665 27,751 -1,385
29JUN26 8.50 P 0.030 0.082 0.030 0.088 +0.041 21 694 4,759 +69
29JUN26 8.75 P 0.130 0.255 0.130 0.271 +0.107 21 906 19,556 +282
29JUN26 9.00 P 0.000 0.000 0.000 0.510 +0.134 0 0 1,494 -16
29JUN26 9.25 P 0.000 0.000 0.000 0.760 +0.140 0 0 683 -191
29JUN26 9.50 P 0.000 0.000 0.000 1.010 +0.140 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.260 +0.140 0 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.510 +0.140 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.010 +0.140 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.510 +0.140 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.010 +0.140 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.510 +0.140 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.010 +0.140 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.510 +0.140 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 5.010 +0.140 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.510 +0.140 0 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 34 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 21 0 1,090 0
30JUL26 7.25 P 0.000 0.000 0.000 0.004 +0.002 20 0 4,897 0
30JUL26 7.50 P 0.000 0.000 0.000 0.014 +0.006 20 0 1,826 0
30JUL26 7.75 P 0.041 0.044 0.041 0.041 +0.015 20 100 6,311 +70
30JUL26 8.00 P 0.085 0.100 0.085 0.100 +0.033 20 666 5,974 +547
30JUL26 8.25 P 0.120 0.188 0.120 0.190 +0.044 19 301 9,973 +279
30JUL26 8.50 P 0.266 0.301 0.256 0.332 +0.072 19 321 7,159 +271
30JUL26 8.75 P 0.388 0.501 0.388 0.515 +0.102 18 967 4,703 +757
30JUL26 9.00 P 0.000 0.000 0.000 0.750 +0.138 20 0 2,710 0
30JUL26 9.25 P 0.000 0.000 0.000 0.988 +0.133 20 0 549 0
30JUL26 9.50 P 0.000 0.000 0.000 1.234 +0.138 18 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.441 +0.118 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.685 +0.120 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.183 +0.121 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.683 +0.119 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.184 +0.123 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.683 +0.120 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.181 +0.118 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.682 +0.120 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.182 +0.125 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.681 +0.123 0 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.008 +0.003 21 0 320 0
28AUG26 7.25 P 0.034 0.034 0.034 0.021 +0.007 21 10 2,560 +10
28AUG26 7.50 P 0.045 0.058 0.045 0.049 +0.015 21 230 2,385 +230
28AUG26 7.75 P 0.075 0.097 0.075 0.098 +0.027 21 131 2,050 +131
28AUG26 8.00 P 0.000 0.000 0.000 0.170 +0.038 21 0 6,290 0
28AUG26 8.25 P 0.256 0.271 0.250 0.267 +0.050 20 141 1,140 0
28AUG26 8.50 P 0.388 0.388 0.388 0.404 +0.074 20 19 2,350 +19
28AUG26 8.75 P 0.500 0.500 0.500 0.571 +0.092 19 30 7,644 0
28AUG26 9.00 P 0.666 0.709 0.666 0.811 +0.146 23 36 657 +36
28AUG26 9.25 P 0.000 0.000 0.000 1.007 +0.122 21 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.242 +0.132 21 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.441 +0.118 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.690 +0.125 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.190 +0.109 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.690 +0.110 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.205 +0.124 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.689 +0.109 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.189 +0.109 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.689 +0.110 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.188 +0.109 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.688 +0.109 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 39 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.002 +0.001 22 0 1,160 0
29SEP26 6.50 P 0.000 0.000 0.000 0.004 +0.001 21 0 2,813 0
29SEP26 6.75 P 0.000 0.000 0.000 0.010 +0.002 21 0 2,493 0
29SEP26 7.00 P 0.000 0.000 0.000 0.022 +0.005 21 0 26,549 0
29SEP26 7.25 P 0.000 0.000 0.000 0.045 +0.009 21 0 6,532 0
29SEP26 7.50 P 0.089 0.089 0.089 0.085 +0.018 21 91 17,487 +51
29SEP26 7.75 P 0.000 0.000 0.000 0.145 +0.027 21 0 6,461 0
29SEP26 8.00 P 0.000 0.000 0.000 0.220 +0.035 21 0 3,512 0
29SEP26 8.25 P 0.000 0.000 0.000 0.323 +0.047 20 0 1,645 0
29SEP26 8.50 P 0.000 0.000 0.000 0.458 +0.067 20 0 11,965 0
29SEP26 8.75 P 0.600 0.600 0.600 0.617 +0.082 20 2 906 0
29SEP26 9.00 P 0.727 0.793 0.727 0.848 +0.143 23 60 1,100 0
29SEP26 9.25 P 0.000 0.000 0.000 1.032 +0.111 21 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 1.242 +0.108 18 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.447 +0.112 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.690 +0.117 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.190 +0.109 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.690 +0.109 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.205 +0.124 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.689 +0.109 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.189 +0.109 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.689 +0.110 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.188 +0.109 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.688 +0.109 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 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 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.009 +0.001 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.018 +0.004 22 0 1,078 0
30DEC26 6.50 P 0.052 0.052 0.052 0.032 +0.005 22 15 1,682 +15
30DEC26 6.75 P 0.000 0.000 0.000 0.055 +0.009 22 0 2,057 0
30DEC26 7.00 P 0.109 0.109 0.109 0.088 +0.012 23 100 19,440 0
30DEC26 7.25 P 0.000 0.000 0.000 0.135 +0.018 23 0 1,831 0
30DEC26 7.50 P 0.183 0.210 0.175 0.198 +0.036 23 180 1,334 +180
30DEC26 7.75 P 0.241 0.278 0.241 0.278 +0.034 23 140 2,184 0
30DEC26 8.00 P 0.322 0.392 0.322 0.378 +0.044 23 2,084 5,356 +2,060
30DEC26 8.25 P 0.000 0.000 0.000 0.497 +0.054 23 0 604 0
30DEC26 8.50 P 0.640 0.640 0.640 0.636 +0.065 23 30 392 +30
30DEC26 8.75 P 0.796 0.796 0.796 0.794 +0.077 23 89 677 +89
30DEC26 9.00 P 0.000 0.000 0.000 0.970 +0.089 24 0 925 0
30DEC26 9.25 P 0.000 0.000 0.000 1.158 +0.126 24 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.368 +0.107 25 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.580 +0.108 25 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.800 +0.106 25 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.251 +0.082 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.729 +0.101 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.205 +0.119 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.698 +0.118 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.189 +0.109 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.689 +0.110 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.188 +0.109 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.688 +0.109 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 25 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 0.000 23 0 65 0
30MAR27 5.25 P 0.000 0.000 0.000 0.004 +0.001 23 0 70 0
30MAR27 5.50 P 0.000 0.000 0.000 0.007 +0.001 22 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.013 +0.002 22 0 349 0
30MAR27 6.00 P 0.000 0.000 0.000 0.023 +0.004 22 0 375 0
30MAR27 6.25 P 0.057 0.057 0.057 0.038 +0.006 22 150 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.062 +0.010 22 0 485 0
30MAR27 6.75 P 0.000 0.000 0.000 0.094 +0.013 22 0 791 0
30MAR27 7.00 P 0.000 0.000 0.000 0.139 +0.019 22 0 1,373 0
30MAR27 7.25 P 0.000 0.000 0.000 0.196 +0.026 22 0 940 0
30MAR27 7.50 P 0.000 0.000 0.000 0.268 +0.034 22 0 636 0
30MAR27 7.75 P 0.000 0.000 0.000 0.356 +0.043 22 0 592 0
30MAR27 8.00 P 0.482 0.482 0.482 0.459 +0.050 22 10 3,332 +10
30MAR27 8.25 P 0.000 0.000 0.000 0.578 +0.057 22 0 3,831 0
30MAR27 8.50 P 0.000 0.000 0.000 0.717 +0.068 23 0 7,054 0
30MAR27 8.75 P 0.909 0.909 0.909 0.871 +0.080 23 50 883 +50
30MAR27 9.00 P 0.000 0.000 0.000 1.039 +0.087 23 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 1.221 +0.126 23 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.419 +0.104 24 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.628 +0.112 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.848 +0.118 25 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.308 +0.121 26 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.782 +0.109 28 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.259 +0.116 29 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.738 +0.115 28 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.221 +0.113 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.709 +0.115 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.200 +0.106 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.688 +0.104 0 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.015 +0.002 22 0 60 0
29JUN27 5.75 P 0.000 0.000 0.000 0.025 +0.003 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.041 +0.005 22 0 130 0
29JUN27 6.25 P 0.000 0.000 0.000 0.063 +0.007 22 0 43 0
29JUN27 6.50 P 0.000 0.000 0.000 0.094 +0.010 22 0 130 0
29JUN27 6.75 P 0.000 0.000 0.000 0.135 +0.015 22 0 40 0
29JUN27 7.00 P 0.000 0.000 0.000 0.186 +0.020 22 0 543 0
29JUN27 7.25 P 0.000 0.000 0.000 0.249 +0.023 22 0 314 0
29JUN27 7.50 P 0.000 0.000 0.000 0.328 +0.030 22 0 311 0
29JUN27 7.75 P 0.000 0.000 0.000 0.421 +0.039 22 0 672 0
29JUN27 8.00 P 0.000 0.000 0.000 0.527 +0.047 22 0 347 0
29JUN27 8.25 P 0.000 0.000 0.000 0.646 +0.050 22 0 787 0
29JUN27 8.50 P 0.000 0.000 0.000 0.785 +0.061 22 0 225 0
29JUN27 8.75 P 0.000 0.000 0.000 0.935 +0.070 22 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 1.098 +0.075 23 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.278 +0.087 23 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.467 +0.093 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.669 +0.101 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.882 +0.110 24 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.336 +0.124 25 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.794 +0.120 26 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.264 +0.104 27 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.739 +0.103 26 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.226 +0.109 0 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.710 +0.107 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.203 +0.109 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.700 +0.116 0 0 0 0
TOTAL PUT 9,218 368,288 +3,594
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.77
29JUN26 4.00 C 0.000 0.000 0.000 2.776 -0.186 196 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.672 -0.190 145 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.572 -0.188 137 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.472 -0.198 130 0 1 0
29JUN26 4.40 C 0.000 0.000 0.000 2.372 -0.190 122 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.272 -0.198 115 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.180 -0.188 162 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.077 -0.185 144 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.979 -0.183 143 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.872 -0.196 85 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.795 -0.173 158 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.530 -0.196 112 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.272 -0.198 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.022 -0.191 0 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.795 -0.168 76 0 1 0
29JUN26 6.25 C 0.000 0.000 0.000 0.523 -0.190 28 0 209 0
29JUN26 6.50 C 0.299 0.299 0.299 0.271 -0.193 0 188 2,385 -8
29JUN26 6.75 C 0.170 0.170 0.056 0.086 -0.146 23 260 21,989 -250
29JUN26 7.00 C 0.040 0.043 0.016 0.012 -0.053 24 809 13,294 +219
29JUN26 7.25 C 0.003 0.003 0.003 0.001 -0.007 26 50 19,624 +50
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 4,268 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 47 0 1,225 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 57 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 66 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 74 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 83 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 113 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 120 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 133 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 2.401 -0.177 76 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.300 -0.179 72 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.193 -0.186 63 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.102 -0.166 66 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.994 -0.186 57 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.903 -0.168 60 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.834 -0.154 70 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.545 -0.195 44 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.288 -0.182 30 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.062 -0.157 37 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.821 -0.159 32 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.571 -0.172 23 0 35 0
30JUL26 6.50 C 0.000 0.000 0.000 0.370 -0.151 23 8 433 +8
30JUL26 6.75 C 0.221 0.224 0.221 0.222 -0.119 23 180 1,792 +80
30JUL26 7.00 C 0.158 0.158 0.099 0.114 -0.078 23 485 2,155 0
30JUL26 7.25 C 0.072 0.074 0.046 0.054 -0.043 23 10,505 15,845 +10,030
30JUL26 7.50 C 0.031 0.031 0.026 0.024 -0.022 24 92 4,771 +48
30JUL26 7.75 C 0.025 0.025 0.010 0.009 -0.009 24 310 1,496 +129
30JUL26 8.00 C 0.000 0.000 0.000 0.003 -0.004 24 0 1,218 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 -0.001 24 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.401 -0.177 50 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.305 -0.186 51 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.193 -0.190 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.105 -0.175 45 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.994 -0.187 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.908 -0.173 42 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.834 -0.154 49 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.590 -0.150 44 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.327 -0.170 34 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.091 -0.161 31 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.830 -0.175 23 0 0 0
28AUG26 6.25 C 0.599 0.599 0.599 0.620 -0.160 23 30 960 +30
28AUG26 6.50 C 0.421 0.430 0.421 0.436 -0.153 23 130 420 +80
28AUG26 6.75 C 0.000 0.000 0.000 0.286 -0.123 22 0 495 0
28AUG26 7.00 C 0.167 0.167 0.167 0.177 -0.087 22 30 1,779 +30
28AUG26 7.25 C 0.094 0.094 0.094 0.104 -0.058 22 20 1,237 0
28AUG26 7.50 C 0.060 0.060 0.060 0.060 -0.039 23 20 3,983 +20
28AUG26 7.75 C 0.000 0.000 0.000 0.031 -0.023 23 0 582 0
28AUG26 8.00 C 0.030 0.030 0.030 0.015 -0.013 23 10 1,401 0
28AUG26 8.25 C 0.000 0.000 0.000 0.007 -0.007 23 0 119 0
28AUG26 8.50 C 0.000 0.000 0.000 0.004 -0.003 24 0 30 0
28AUG26 8.75 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 20 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.809 -0.178 49 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.727 -0.159 57 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.604 -0.185 38 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.513 -0.177 44 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.413 -0.178 42 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.313 -0.180 40 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.214 -0.190 38 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.132 -0.160 44 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.034 -0.161 42 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.936 -0.159 40 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.834 -0.164 37 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.590 -0.166 33 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.327 -0.189 25 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.091 -0.188 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.867 -0.168 22 0 0 0
29SEP26 6.25 C 0.667 0.667 0.667 0.668 -0.152 22 30 17,778 -30
29SEP26 6.50 C 0.574 0.574 0.489 0.492 -0.137 22 90 12,994 0
29SEP26 6.75 C 0.000 0.000 0.000 0.346 -0.123 22 0 6,908 0
29SEP26 7.00 C 0.343 0.343 0.310 0.233 -0.090 22 160 4,529 0
29SEP26 7.25 C 0.000 0.000 0.000 0.153 -0.065 22 0 14,869 0
29SEP26 7.50 C 0.000 0.000 0.000 0.096 -0.049 22 0 981 0
29SEP26 7.75 C 0.000 0.000 0.000 0.062 -0.030 23 0 666 0
29SEP26 8.00 C 0.000 0.000 0.000 0.036 -0.019 23 0 663 0
29SEP26 8.25 C 0.000 0.000 0.000 0.020 -0.012 22 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.011 -0.007 22 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.006 -0.004 23 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 -0.002 22 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 -0.001 23 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.632 -0.184 36 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.513 -0.223 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.429 -0.199 29 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.335 -0.206 31 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.244 -0.187 33 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.148 -0.186 32 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.048 -0.190 30 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.956 -0.186 30 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.859 -0.189 29 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.621 -0.188 27 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.407 -0.168 28 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.162 -0.188 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.956 -0.143 23 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.759 -0.141 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.605 -0.128 23 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.467 -0.114 22 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.353 -0.091 22 0 659 0
30DEC26 7.25 C 0.249 0.249 0.249 0.243 -0.090 21 40 670 -40
30DEC26 7.50 C 0.000 0.000 0.000 0.186 -0.058 22 0 440 0
30DEC26 7.75 C 0.158 0.158 0.158 0.131 -0.045 22 30 197 +16
30DEC26 8.00 C 0.000 0.000 0.000 0.091 -0.033 22 0 280 0
30DEC26 8.25 C 0.000 0.000 0.000 0.062 -0.024 22 0 631 0
30DEC26 8.50 C 0.000 0.000 0.000 0.042 -0.016 22 0 68 0
30DEC26 8.75 C 0.000 0.000 0.000 0.028 -0.011 22 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.018 -0.008 22 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.012 -0.005 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.008 -0.003 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.005 -0.002 22 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.534 -0.202 31 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.441 -0.198 32 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.342 -0.199 30 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.244 -0.191 29 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.148 -0.192 29 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.058 -0.186 29 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.957 -0.192 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.865 -0.190 27 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.634 -0.188 26 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.407 -0.189 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.208 -0.170 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.009 -0.162 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.832 -0.118 23 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.672 -0.117 23 0 230 0
30MAR27 6.75 C 0.000 0.000 0.000 0.542 -0.116 22 0 41 0
30MAR27 7.00 C 0.000 0.000 0.000 0.430 -0.102 22 0 333 0
30MAR27 7.25 C 0.000 0.000 0.000 0.337 -0.087 22 0 432 0
30MAR27 7.50 C 0.000 0.000 0.000 0.261 -0.074 22 0 1,224 0
30MAR27 7.75 C 0.000 0.000 0.000 0.200 -0.062 22 0 36 0
30MAR27 8.00 C 0.000 0.000 0.000 0.152 -0.050 22 0 232 0
30MAR27 8.25 C 0.000 0.000 0.000 0.115 -0.039 22 0 85 0
30MAR27 8.50 C 0.000 0.000 0.000 0.086 -0.032 22 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.064 -0.025 22 0 160 0
30MAR27 9.00 C 0.000 0.000 0.000 0.046 -0.020 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.034 -0.015 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.025 -0.012 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.017 -0.010 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.013 -0.006 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.007 -0.003 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.466 -0.173 33 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.370 -0.176 32 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.276 -0.175 31 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.183 -0.169 31 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.090 -0.172 30 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.000 -0.161 29 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.908 -0.164 29 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.675 -0.163 26 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.456 -0.163 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.254 -0.163 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.070 -0.150 23 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.906 -0.105 23 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.748 -0.124 22 0 60 0
29JUN27 6.75 C 0.000 0.000 0.000 0.629 -0.111 22 0 60 0
29JUN27 7.00 C 0.000 0.000 0.000 0.523 -0.096 22 0 8 0
29JUN27 7.25 C 0.400 0.400 0.400 0.428 -0.085 22 40 50 +40
29JUN27 7.50 C 0.000 0.000 0.000 0.349 -0.072 22 0 24 0
29JUN27 7.75 C 0.000 0.000 0.000 0.283 -0.059 22 0 10 0
29JUN27 8.00 C 0.245 0.245 0.245 0.227 -0.052 22 10 26 0
29JUN27 8.25 C 0.000 0.000 0.000 0.180 -0.045 22 0 91 0
29JUN27 8.50 C 0.000 0.000 0.000 0.144 -0.034 22 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.113 -0.030 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.088 -0.025 22 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.070 -0.018 22 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.053 -0.017 22 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.042 -0.012 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.032 -0.010 22 0 0 0
29JUN27 10.50 C 0.000 0.000 0.000 0.019 -0.006 22 0 0 0
TOTAL CALL 13,527 177,505 +10,452
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 166 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 158 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 151 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 144 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 138 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 131 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 125 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 118 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 112 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 106 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 100 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 71 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 57 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 43 0 24,380 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 30 0 4,813 0
29JUN26 6.50 P 0.012 0.012 0.012 0.007 +0.006 25 110 10,692 0
29JUN26 6.75 P 0.018 0.071 0.018 0.065 +0.050 23 688 12,280 +144
29JUN26 7.00 P 0.083 0.280 0.083 0.242 +0.142 25 5,243 6,740 -1,086
29JUN26 7.25 P 0.000 0.000 0.000 0.494 +0.190 44 0 10,083 -191
29JUN26 7.50 P 0.000 0.000 0.000 0.741 +0.201 56 0 1 -55
29JUN26 7.75 P 0.000 0.000 0.000 0.980 +0.190 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.267 +0.227 106 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.506 +0.216 111 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.748 +0.208 116 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.005 +0.215 136 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.230 +0.190 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.480 +0.189 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.750 +0.210 162 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.003 +0.209 176 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.230 +0.190 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.730 +0.190 0 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.003 +0.002 24 0 840 0
30JUL26 6.00 P 0.000 0.000 0.000 0.010 +0.006 24 0 639 0
30JUL26 6.25 P 0.030 0.030 0.030 0.035 +0.021 24 30 6,517 +30
30JUL26 6.50 P 0.059 0.090 0.059 0.090 +0.046 24 340 4,952 -90
30JUL26 6.75 P 0.123 0.215 0.123 0.185 +0.077 23 430 4,970 +70
30JUL26 7.00 P 0.000 0.000 0.000 0.335 +0.121 24 0 3,436 0
30JUL26 7.25 P 0.000 0.000 0.000 0.529 +0.154 25 0 1,737 0
30JUL26 7.50 P 0.000 0.000 0.000 0.741 +0.160 24 0 260 0
30JUL26 7.75 P 0.000 0.000 0.000 1.010 +0.214 35 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.267 +0.227 42 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.506 +0.216 45 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.753 +0.213 48 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.005 +0.215 54 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.254 +0.214 58 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.503 +0.212 62 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.752 +0.212 66 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 3.004 +0.210 70 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.241 +0.195 68 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.749 +0.209 79 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 5.00 P 0.009 0.009 0.008 0.001 0.000 28 200 200 +200
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 220 0
28AUG26 5.50 P 0.000 0.000 0.000 0.004 +0.002 24 0 30 0
28AUG26 5.75 P 0.024 0.024 0.024 0.011 +0.006 23 35 645 +35
28AUG26 6.00 P 0.000 0.000 0.000 0.031 +0.016 23 0 270 0
28AUG26 6.25 P 0.000 0.000 0.000 0.070 +0.030 23 0 821 0
28AUG26 6.50 P 0.000 0.000 0.000 0.140 +0.053 23 0 2,480 0
28AUG26 6.75 P 0.224 0.224 0.224 0.244 +0.088 23 25 2,068 0
28AUG26 7.00 P 0.268 0.268 0.268 0.385 +0.109 23 30 1,425 +30
28AUG26 7.25 P 0.384 0.384 0.384 0.567 +0.143 24 30 550 0
28AUG26 7.50 P 0.000 0.000 0.000 0.763 +0.157 23 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 1.017 +0.200 28 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.267 +0.220 33 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.506 +0.216 35 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.753 +0.213 38 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.005 +0.210 42 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.254 +0.209 45 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.503 +0.212 48 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.752 +0.207 51 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 3.004 +0.209 55 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.248 +0.202 56 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.749 +0.204 62 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 765 0
29SEP26 5.25 P 0.017 0.017 0.017 0.004 +0.002 23 15 2,162 +15
29SEP26 5.50 P 0.000 0.000 0.000 0.010 +0.005 23 0 36,782 0
29SEP26 5.75 P 0.000 0.000 0.000 0.024 +0.011 22 0 20,129 0
29SEP26 6.00 P 0.070 0.070 0.070 0.054 +0.023 23 30 10,435 0
29SEP26 6.25 P 0.083 0.092 0.083 0.105 +0.040 23 425 18,308 0
29SEP26 6.50 P 0.000 0.000 0.000 0.184 +0.062 23 0 2,609 0
29SEP26 6.75 P 0.000 0.000 0.000 0.289 +0.080 23 0 3,357 0
29SEP26 7.00 P 0.432 0.432 0.432 0.427 +0.108 22 30 985 +30
29SEP26 7.25 P 0.000 0.000 0.000 0.597 +0.132 23 0 1,375 0
29SEP26 7.50 P 0.000 0.000 0.000 0.771 +0.133 20 0 80 0
29SEP26 7.75 P 0.000 0.000 0.000 1.017 +0.179 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.267 +0.209 28 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.506 +0.210 30 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.753 +0.212 32 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.005 +0.210 36 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.254 +0.209 39 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.503 +0.209 41 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.752 +0.207 44 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.004 +0.209 47 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.248 +0.202 48 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.749 +0.204 53 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 +0.001 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.005 +0.002 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.007 +0.003 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.010 +0.005 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.013 +0.005 22 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.028 +0.011 22 0 671 0
30DEC26 5.50 P 0.000 0.000 0.000 0.054 +0.019 22 0 454 0
30DEC26 5.75 P 0.105 0.105 0.105 0.094 +0.030 22 3 449 +3
30DEC26 6.00 P 0.000 0.000 0.000 0.150 +0.041 22 0 715 0
30DEC26 6.25 P 0.000 0.000 0.000 0.223 +0.048 22 0 1,232 0
30DEC26 6.50 P 0.320 0.320 0.320 0.321 +0.071 21 10 3,671 -10
30DEC26 6.75 P 0.000 0.000 0.000 0.443 +0.093 21 0 3,899 0
30DEC26 7.00 P 0.567 0.567 0.564 0.585 +0.109 21 60 333 +30
30DEC26 7.25 P 0.000 0.000 0.000 0.748 +0.124 21 0 680 0
30DEC26 7.50 P 0.000 0.000 0.000 0.929 +0.138 20 0 180 0
30DEC26 7.75 P 0.000 0.000 0.000 1.124 +0.119 19 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.331 +0.140 18 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.576 +0.169 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.798 +0.170 16 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.046 +0.189 19 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.254 +0.159 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.503 +0.170 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.752 +0.179 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.028 +0.213 22 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.259 +0.201 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.749 +0.204 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 +0.001 22 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.006 +0.002 22 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.008 +0.002 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.010 +0.003 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.014 +0.004 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.018 +0.005 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.024 +0.007 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.031 +0.008 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.055 +0.013 22 0 20,445 0
30MAR27 5.50 P 0.000 0.000 0.000 0.093 +0.022 22 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.145 +0.032 22 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.214 +0.043 22 0 445 0
30MAR27 6.25 P 0.000 0.000 0.000 0.293 +0.050 22 0 713 0
30MAR27 6.50 P 0.000 0.000 0.000 0.394 +0.067 21 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.517 +0.085 21 0 265 0
30MAR27 7.00 P 0.000 0.000 0.000 0.660 +0.101 21 0 859 0
30MAR27 7.25 P 0.000 0.000 0.000 0.822 +0.116 21 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 0.986 +0.119 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.190 +0.137 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.384 +0.138 20 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.599 +0.141 19 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.846 +0.171 21 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.068 +0.171 20 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.296 +0.169 19 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.514 +0.153 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.755 +0.159 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.028 +0.192 19 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.259 +0.190 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.767 +0.206 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.013 +0.004 22 0 110 0
29JUN27 4.50 P 0.000 0.000 0.000 0.017 +0.005 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.021 +0.006 22 0 30 0
29JUN27 4.70 P 0.000 0.000 0.000 0.028 +0.009 22 0 0 0
29JUN27 4.80 P 0.054 0.054 0.054 0.034 +0.009 22 20 20 +20
29JUN27 4.90 P 0.000 0.000 0.000 0.043 +0.012 22 0 30 0
29JUN27 5.00 P 0.000 0.000 0.000 0.053 +0.014 22 0 60 0
29JUN27 5.25 P 0.000 0.000 0.000 0.086 +0.021 22 0 3 0
29JUN27 5.50 P 0.000 0.000 0.000 0.131 +0.029 22 0 270 0
29JUN27 5.75 P 0.000 0.000 0.000 0.191 +0.039 22 0 150 0
29JUN27 6.00 P 0.000 0.000 0.000 0.262 +0.045 22 0 91 0
29JUN27 6.25 P 0.000 0.000 0.000 0.347 +0.056 22 0 89 0
29JUN27 6.50 P 0.000 0.000 0.000 0.452 +0.072 21 0 222 0
29JUN27 6.75 P 0.000 0.000 0.000 0.575 +0.087 21 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.717 +0.104 21 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.873 +0.115 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.045 +0.110 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.217 +0.126 20 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.409 +0.127 20 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.619 +0.134 19 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.854 +0.155 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.081 +0.162 20 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.296 +0.147 17 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.538 +0.158 18 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.775 +0.174 0 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.028 +0.191 19 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.259 +0.184 0 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 3.767 +0.206 21 0 0 0
TOTAL PUT 7,754 296,672 -825
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.94
29JUN26 3.90 C 0.000 0.000 0.000 1.067 -0.089 142 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.967 -0.089 130 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.867 -0.089 118 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.764 -0.092 102 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.661 -0.093 87 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.558 -0.093 73 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.455 -0.093 59 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.352 -0.093 45 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.251 -0.092 33 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.155 -0.087 25 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.075 -0.075 22 0 102 0
29JUN26 5.00 C 0.049 0.049 0.025 0.028 -0.049 22 65 150 +30
29JUN26 5.25 C 0.000 0.000 0.000 0.001 -0.004 24 0 72 0
29JUN26 5.50 C 0.000 0.000 0.000 0.001 0.000 40 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 0.000 54 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 67 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 79 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 91 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 102 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 112 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 122 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 132 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 141 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 149 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.971 -0.087 66 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.868 -0.090 59 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.765 -0.093 53 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.662 -0.093 46 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.559 -0.093 39 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.457 -0.093 33 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.355 -0.092 26 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.257 -0.089 22 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.172 -0.079 20 0 30 0
30JUL26 4.90 C 0.000 0.000 0.000 0.106 -0.063 19 0 30 0
30JUL26 5.00 C 0.000 0.000 0.000 0.061 -0.039 19 0 411 0
30JUL26 5.25 C 0.026 0.026 0.023 0.013 -0.014 19 29 244 +27
30JUL26 5.50 C 0.000 0.000 0.000 0.002 -0.003 19 0 9 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 0.000 22 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 36 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.971 -0.087 52 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.868 -0.090 46 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.765 -0.093 41 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.662 -0.093 36 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.559 -0.093 31 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.458 -0.092 26 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.360 -0.090 23 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.274 -0.082 21 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.192 -0.082 19 0 30 0
28AUG26 4.90 C 0.000 0.000 0.000 0.148 -0.046 20 0 30 0
28AUG26 5.00 C 0.127 0.127 0.127 0.107 -0.042 20 100 417 +100
28AUG26 5.25 C 0.000 0.000 0.000 0.042 -0.025 20 0 32 0
28AUG26 5.50 C 0.026 0.026 0.026 0.014 -0.011 20 30 30 +30
28AUG26 5.75 C 0.000 0.000 0.000 0.004 -0.004 20 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 -0.002 20 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.070 -0.087 46 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.971 -0.087 42 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.868 -0.090 38 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.765 -0.093 34 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.662 -0.093 29 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.561 -0.092 26 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.463 -0.091 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.375 -0.087 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.301 -0.079 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.239 -0.066 20 0 30 0
29SEP26 4.90 C 0.213 0.213 0.213 0.188 -0.064 20 30 138 +30
29SEP26 5.00 C 0.000 0.000 0.000 0.145 -0.057 20 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.070 -0.034 20 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.031 -0.023 20 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.012 -0.012 19 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.005 -0.005 20 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.002 -0.002 20 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.074 -0.084 32 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.971 -0.087 29 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.869 -0.089 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.774 -0.084 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.686 -0.075 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.607 -0.075 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.534 -0.069 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.463 -0.065 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.402 -0.056 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.342 -0.053 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.288 -0.052 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.242 -0.048 20 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.154 -0.034 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.101 -0.019 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.060 -0.016 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.034 -0.012 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.019 -0.007 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 -0.004 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.005 -0.003 20 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.074 -0.084 24 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.976 -0.082 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.886 -0.073 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.803 -0.077 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.726 -0.072 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.652 -0.069 20 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.587 -0.068 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.527 -0.065 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.472 -0.061 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.420 -0.058 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.373 -0.054 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.331 -0.050 21 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.238 -0.042 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.173 -0.028 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.124 -0.019 22 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.084 -0.014 22 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.056 -0.012 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.036 -0.011 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.023 -0.008 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.014 -0.006 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.009 -0.003 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.006 -0.002 22 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.999 -0.076 19 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.919 -0.075 19 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.843 -0.072 19 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.769 -0.072 19 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.700 -0.069 19 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.635 -0.066 19 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.575 -0.065 19 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.521 -0.060 19 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.468 -0.059 19 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.422 -0.053 20 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.377 -0.052 20 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.299 -0.028 21 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.220 -0.031 21 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.159 -0.032 20 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.114 -0.019 21 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.080 -0.019 20 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.055 -0.015 20 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.037 -0.012 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.025 -0.008 20 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.017 -0.005 20 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.011 -0.004 20 0 0 0
TOTAL CALL 254 3,373 +217
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 83 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 75 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 67 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 51 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 31 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 140 0
29JUN26 4.80 P 0.000 0.000 0.000 0.008 +0.005 21 0 189 0
29JUN26 4.90 P 0.010 0.034 0.009 0.033 +0.020 22 95 250 +88
29JUN26 5.00 P 0.037 0.090 0.037 0.087 +0.046 22 41 180 -11
29JUN26 5.25 P 0.170 0.170 0.170 0.310 +0.087 0 1 66 -59
29JUN26 5.50 P 0.000 0.000 0.000 0.560 +0.090 0 0 1 0
29JUN26 5.75 P 0.000 0.000 0.000 0.810 +0.090 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.060 +0.090 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.310 +0.090 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.560 +0.090 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.810 +0.090 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.060 +0.090 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.310 +0.090 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.560 +0.090 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.810 +0.090 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.060 +0.090 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.003 +0.002 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.007 +0.004 19 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.015 +0.006 19 0 120 0
30JUL26 4.60 P 0.021 0.023 0.021 0.031 +0.012 19 111 628 +111
30JUL26 4.70 P 0.000 0.000 0.000 0.055 +0.020 18 0 62 0
30JUL26 4.80 P 0.000 0.000 0.000 0.096 +0.034 19 0 35 0
30JUL26 4.90 P 0.000 0.000 0.000 0.144 +0.042 18 0 96 0
30JUL26 5.00 P 0.000 0.000 0.000 0.207 +0.043 17 0 378 0
30JUL26 5.25 P 0.382 0.382 0.382 0.411 +0.056 0 30 86 +29
30JUL26 5.50 P 0.000 0.000 0.000 0.646 +0.086 0 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.888 +0.087 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.131 +0.086 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.380 +0.086 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.630 +0.086 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.880 +0.086 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.130 +0.086 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.380 +0.087 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.629 +0.086 0 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.003 +0.001 19 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.007 +0.002 20 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.013 +0.003 20 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.023 +0.006 19 0 90 0
28AUG26 4.50 P 0.000 0.000 0.000 0.039 +0.011 19 0 30 0
28AUG26 4.60 P 0.000 0.000 0.000 0.062 +0.016 19 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.094 +0.023 19 0 2 0
28AUG26 4.80 P 0.119 0.119 0.119 0.135 +0.031 19 30 30 0
28AUG26 4.90 P 0.000 0.000 0.000 0.185 +0.039 19 0 60 0
28AUG26 5.00 P 0.220 0.220 0.220 0.244 +0.047 19 50 280 +50
28AUG26 5.25 P 0.000 0.000 0.000 0.456 +0.071 22 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.651 +0.045 0 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.889 +0.082 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.131 +0.075 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.381 +0.075 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.631 +0.076 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.881 +0.076 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.130 +0.086 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.380 +0.075 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.629 +0.086 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 0.000 19 0 18 0
29SEP26 4.00 P 0.000 0.000 0.000 0.005 0.000 20 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.009 +0.001 19 0 43 0
29SEP26 4.20 P 0.000 0.000 0.000 0.016 +0.001 19 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.027 +0.004 20 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.042 +0.007 20 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.060 +0.008 19 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.087 +0.012 19 0 79 0
29SEP26 4.70 P 0.000 0.000 0.000 0.121 +0.017 19 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.162 +0.022 19 0 81 0
29SEP26 4.90 P 0.000 0.000 0.000 0.212 +0.019 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.270 +0.035 18 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.456 +0.045 19 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.657 +0.051 0 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.890 +0.082 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.131 +0.075 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.381 +0.075 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.631 +0.076 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.881 +0.076 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.130 +0.086 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.380 +0.075 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.630 +0.087 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.880 +0.087 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.129 +0.086 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.018 +0.004 20 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.027 +0.006 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.040 +0.009 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.056 +0.011 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.075 +0.013 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.100 +0.017 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.130 +0.022 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.165 +0.026 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.205 +0.030 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.250 +0.033 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.300 +0.036 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.356 +0.043 21 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.525 +0.055 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.726 +0.067 22 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.940 +0.073 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.166 +0.070 18 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.402 +0.074 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.641 +0.075 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.884 +0.079 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.130 +0.086 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.380 +0.075 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.630 +0.087 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.880 +0.087 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.045 +0.008 22 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.059 +0.007 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.078 +0.010 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.100 +0.014 22 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.124 +0.014 22 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.155 +0.019 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.189 +0.022 22 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.227 +0.025 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.271 +0.030 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.318 +0.033 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.372 +0.040 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.424 +0.036 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.591 +0.055 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.779 +0.062 23 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.989 +0.072 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.212 +0.078 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.440 +0.080 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.674 +0.081 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.910 +0.079 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.148 +0.077 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.396 +0.084 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.639 +0.084 0 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.074 +0.010 20 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.093 +0.011 20 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.117 +0.014 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.143 +0.017 20 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.174 +0.019 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.209 +0.023 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.248 +0.025 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.292 +0.030 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.339 +0.032 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.392 +0.038 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.448 +0.040 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.607 +0.049 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.791 +0.059 22 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.997 +0.069 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.223 +0.078 24 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.447 +0.076 24 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.678 +0.079 24 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.919 +0.085 24 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.158 +0.084 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.400 +0.086 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.643 +0.086 0 0 0 0
TOTAL PUT 358 4,810 +208
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 ($0.001) CLOSING PRICE HK$ 9.23
29JUN26 7.00 C 0.000 0.000 0.000 2.233 -0.062 78 0 0 0
29JUN26 7.25 C 0.000 0.000 0.000 1.983 -0.062 67 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 1.733 -0.040 55 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 1.483 -0.062 0 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 1.233 -0.062 0 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.983 -0.041 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.733 -0.041 0 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 0.484 -0.041 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.242 -0.051 17 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.065 -0.031 16 0 83 0
29JUN26 9.50 C 0.000 0.000 0.000 0.008 -0.010 17 0 149 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 114 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 28 0 624 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 43 0 472 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 57 0 845 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 70 0 1,150 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 82 0 1,378 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 93 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 104 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 114 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 124 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 133 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 142 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 150 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 158 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 166 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 174 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 181 0 10 0
30JUL26 7.00 C 0.000 0.000 0.000 2.233 -0.062 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.983 -0.063 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.734 -0.063 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.487 -0.063 0 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.241 -0.084 0 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.009 -0.040 19 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.774 -0.037 19 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.558 -0.033 19 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.362 -0.038 18 0 15 0
30JUL26 9.25 C 0.000 0.000 0.000 0.236 -0.008 20 0 15 0
30JUL26 9.50 C 0.000 0.000 0.000 0.129 -0.015 19 0 34 0
30JUL26 9.75 C 0.000 0.000 0.000 0.066 -0.008 19 0 295 0
30JUL26 10.00 C 0.000 0.000 0.000 0.030 -0.004 19 0 129 0
30JUL26 10.50 C 0.000 0.000 0.000 0.005 -0.001 19 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 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 30 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 34 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 42 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.254 -0.045 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.007 -0.045 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.761 -0.045 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.517 -0.045 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.275 -0.084 17 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.066 -0.028 22 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.855 -0.022 22 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.686 -0.015 24 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.517 +0.020 23 0 15 0
28AUG26 9.25 C 0.000 0.000 0.000 0.376 +0.018 23 0 90 0
28AUG26 9.50 C 0.000 0.000 0.000 0.249 +0.001 22 0 257 0
28AUG26 9.75 C 0.147 0.147 0.147 0.179 +0.006 23 19 45 0
28AUG26 10.00 C 0.000 0.000 0.000 0.110 0.000 22 0 131 0
28AUG26 10.50 C 0.000 0.000 0.000 0.045 +0.006 22 0 366 0
28AUG26 11.00 C 0.000 0.000 0.000 0.015 +0.003 22 0 224 0
28AUG26 11.50 C 0.000 0.000 0.000 0.005 +0.001 23 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.002 +0.001 24 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 28 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 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 39 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.260 -0.084 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.014 -0.084 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.798 -0.055 29 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.526 -0.084 18 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.287 -0.072 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.066 -0.050 20 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.855 -0.053 20 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.686 -0.015 22 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.517 -0.057 21 0 0 0
29SEP26 9.25 C 0.355 0.355 0.355 0.376 -0.030 21 15 54 +15
29SEP26 9.50 C 0.303 0.303 0.274 0.249 -0.066 20 30 95 +30
29SEP26 9.75 C 0.000 0.000 0.000 0.179 -0.046 20 0 160 0
29SEP26 10.00 C 0.158 0.158 0.158 0.110 -0.047 20 1 564 0
29SEP26 10.50 C 0.000 0.000 0.000 0.045 -0.025 20 0 381 0
29SEP26 11.00 C 0.000 0.000 0.000 0.015 -0.014 20 0 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.005 -0.006 20 0 396 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 -0.002 21 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 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 27 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 33 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 35 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 37 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 39 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 2.266 -0.084 0 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.025 -0.083 20 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.798 -0.074 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.563 -0.080 22 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.349 -0.077 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.164 -0.060 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.986 -0.029 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.827 -0.027 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.688 -0.025 23 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.585 -0.004 23 0 15 0
30DEC26 9.50 C 0.000 0.000 0.000 0.478 -0.019 23 0 0 0
30DEC26 9.75 C 0.404 0.404 0.404 0.387 -0.016 23 15 119 +15
30DEC26 10.00 C 0.340 0.345 0.340 0.309 -0.014 23 20 100 +20
30DEC26 10.50 C 0.230 0.230 0.230 0.195 -0.010 23 1 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.117 -0.008 23 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.069 -0.004 23 0 75 0
30DEC26 12.00 C 0.098 0.098 0.098 0.040 -0.002 23 30 8,223 0
30DEC26 12.50 C 0.000 0.000 0.000 0.022 -0.002 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.012 -0.001 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.006 -0.001 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.003 0.000 23 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 25 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 30 0 31 0
30MAR27 7.00 C 0.000 0.000 0.000 2.309 -0.081 25 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.085 -0.070 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.870 -0.057 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.667 -0.045 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.476 -0.037 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.298 -0.032 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.128 -0.033 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.982 +0.006 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.849 +0.008 23 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.712 -0.033 22 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.647 +0.015 24 0 50 0
30MAR27 9.75 C 0.000 0.000 0.000 0.550 +0.015 24 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.468 +0.017 24 0 87 0
30MAR27 10.50 C 0.000 0.000 0.000 0.331 +0.018 23 0 56 0
30MAR27 11.00 C 0.308 0.308 0.308 0.229 +0.017 23 4 75 0
30MAR27 11.50 C 0.217 0.217 0.203 0.156 +0.016 23 300 499 +300
30MAR27 12.00 C 0.188 0.189 0.188 0.104 +0.012 23 150 155 -45
30MAR27 12.50 C 0.000 0.000 0.000 0.069 +0.010 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.045 +0.008 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.029 +0.006 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.019 +0.005 23 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.012 +0.003 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.008 +0.002 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.004 0.000 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 10 0
29JUN27 7.00 C 0.000 0.000 0.000 2.373 -0.079 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.157 -0.079 24 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.949 -0.077 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.753 -0.075 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.568 -0.072 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.415 -0.050 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.251 -0.051 23 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 1.104 -0.037 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.980 -0.034 23 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 0.866 -0.035 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.759 -0.034 23 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.670 -0.032 23 0 90 0
29JUN27 10.00 C 0.000 0.000 0.000 0.583 -0.029 23 0 10 0
29JUN27 10.50 C 0.000 0.000 0.000 0.454 -0.013 24 0 4 0
29JUN27 11.00 C 0.000 0.000 0.000 0.350 -0.025 24 0 100 0
29JUN27 11.50 C 0.285 0.285 0.285 0.259 -0.022 24 339 339 +339
29JUN27 12.00 C 0.000 0.000 0.000 0.191 -0.018 24 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.139 -0.015 24 0 5 0
29JUN27 13.00 C 0.000 0.000 0.000 0.101 -0.011 24 0 2 0
29JUN27 13.50 C 0.140 0.140 0.140 0.072 -0.008 24 60 60 +60
29JUN27 14.00 C 0.000 0.000 0.000 0.050 -0.008 24 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.036 -0.006 24 0 31 0
TOTAL CALL 984 32,010 +734
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 39 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 30 0 95 0
29JUN26 8.75 P 0.000 0.000 0.000 0.001 0.000 20 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.010 -0.001 17 0 230 0
29JUN26 9.25 P 0.088 0.088 0.088 0.086 +0.009 17 15 160 -15
29JUN26 9.50 P 0.290 0.290 0.290 0.275 +0.031 17 1 407 0
29JUN26 9.75 P 0.000 0.000 0.000 0.520 +0.040 0 0 512 0
29JUN26 10.00 P 0.782 0.782 0.782 0.770 +0.040 0 6 355 -229
29JUN26 10.50 P 0.000 0.000 0.000 1.295 +0.065 75 0 561 0
29JUN26 11.00 P 0.000 0.000 0.000 1.795 +0.045 95 0 247 0
29JUN26 11.50 P 0.000 0.000 0.000 2.295 +0.063 113 0 0 0
29JUN26 12.00 P 2.800 2.800 2.800 2.776 +0.046 106 10 501 0
29JUN26 12.50 P 0.000 0.000 0.000 3.295 +0.065 146 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 3.795 +0.045 161 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.295 +0.065 175 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 4.795 +0.065 188 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 5.295 +0.063 200 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 5.795 +0.063 213 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 6.295 +0.065 225 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 6.794 +0.062 235 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 7.294 +0.045 245 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 7.794 +0.062 255 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 8.294 +0.045 265 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 25 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 0.000 20 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.007 +0.002 19 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.021 +0.004 19 0 15 0
30JUL26 8.75 P 0.060 0.060 0.060 0.056 +0.008 19 1 23 +1
30JUL26 9.00 P 0.118 0.125 0.117 0.115 +0.007 19 32 233 -5
30JUL26 9.25 P 0.232 0.232 0.232 0.218 +0.010 18 10 105 +10
30JUL26 9.50 P 0.000 0.000 0.000 0.375 +0.018 19 0 74 0
30JUL26 9.75 P 0.000 0.000 0.000 0.580 +0.050 21 0 280 0
30JUL26 10.00 P 0.000 0.000 0.000 0.806 +0.061 23 0 186 0
30JUL26 10.50 P 1.380 1.380 1.380 1.295 +0.065 30 20 487 -20
30JUL26 11.00 P 0.000 0.000 0.000 1.795 +0.045 38 0 49 0
30JUL26 11.50 P 0.000 0.000 0.000 2.295 +0.063 46 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 2.776 +0.046 45 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 3.295 +0.063 59 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.795 +0.045 65 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.295 +0.065 70 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.795 +0.063 75 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 5.295 +0.063 81 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.795 +0.063 86 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 6.295 +0.064 90 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.794 +0.062 94 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 0.000 0.000 0.000 0.004 +0.002 22 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.010 +0.004 23 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.021 +0.006 22 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.043 +0.010 22 0 62 0
28AUG26 8.50 P 0.000 0.000 0.000 0.081 +0.015 22 0 61 0
28AUG26 8.75 P 0.000 0.000 0.000 0.139 +0.025 22 0 90 0
28AUG26 9.00 P 0.000 0.000 0.000 0.222 +0.032 22 0 106 0
28AUG26 9.25 P 0.000 0.000 0.000 0.332 +0.021 22 0 294 0
28AUG26 9.50 P 0.000 0.000 0.000 0.470 +0.042 21 0 462 0
28AUG26 9.75 P 0.000 0.000 0.000 0.653 +0.038 22 0 125 0
28AUG26 10.00 P 0.000 0.000 0.000 0.845 +0.046 22 0 187 0
28AUG26 10.50 P 0.000 0.000 0.000 1.300 +0.040 25 0 72 0
28AUG26 11.00 P 0.000 0.000 0.000 1.795 +0.045 30 0 87 0
28AUG26 11.50 P 0.000 0.000 0.000 2.295 +0.046 36 0 0 -37
28AUG26 12.00 P 0.000 0.000 0.000 2.794 +0.044 41 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.295 +0.063 46 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.795 +0.045 51 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.295 +0.045 55 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.795 +0.063 59 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.295 +0.045 63 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.795 +0.046 67 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.295 +0.064 70 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 -0.002 19 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.003 -0.005 19 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.007 -0.010 18 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.017 -0.015 18 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.037 -0.022 19 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.071 -0.029 18 0 100 0
29SEP26 8.50 P 0.131 0.131 0.131 0.125 -0.034 19 15 80 0
29SEP26 8.75 P 0.000 0.000 0.000 0.206 -0.034 19 0 171 0
29SEP26 9.00 P 0.000 0.000 0.000 0.308 -0.034 19 0 269 0
29SEP26 9.25 P 0.000 0.000 0.000 0.425 -0.042 18 0 202 0
29SEP26 9.50 P 0.615 0.635 0.615 0.580 -0.035 17 6 225 0
29SEP26 9.75 P 0.000 0.000 0.000 0.793 -0.029 19 0 206 0
29SEP26 10.00 P 0.000 0.000 0.000 1.016 -0.014 21 0 324 0
29SEP26 10.50 P 0.000 0.000 0.000 1.444 +0.060 20 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 1.911 +0.040 17 0 380 0
29SEP26 11.50 P 0.000 0.000 0.000 2.391 +0.041 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.877 +0.042 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.367 +0.083 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.860 +0.083 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.353 +0.083 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.848 +0.084 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.344 +0.084 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.840 +0.084 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.337 +0.085 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.833 +0.084 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.330 +0.081 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.827 +0.085 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.324 +0.075 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.030 +0.002 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 0.050 +0.003 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.075 +0.004 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.113 +0.005 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.163 +0.007 22 0 52 0
30DEC26 8.25 P 0.000 0.000 0.000 0.227 +0.010 22 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.306 +0.013 22 0 282 0
30DEC26 8.75 P 0.000 0.000 0.000 0.401 +0.015 22 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.513 +0.016 22 0 235 0
30DEC26 9.25 P 0.619 0.619 0.619 0.642 +0.019 22 15 162 0
30DEC26 9.50 P 0.742 0.742 0.742 0.787 +0.022 22 2 180 +2
30DEC26 9.75 P 0.000 0.000 0.000 0.975 +0.054 23 0 46 0
30DEC26 10.00 P 0.000 0.000 0.000 1.153 +0.028 23 0 337 0
30DEC26 10.50 P 0.000 0.000 0.000 1.538 +0.062 22 0 326 0
30DEC26 11.00 P 0.000 0.000 0.000 1.973 +0.067 22 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.433 +0.073 22 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.906 +0.071 20 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.388 +0.079 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.875 +0.080 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.366 +0.082 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.859 +0.082 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.354 +0.083 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.850 +0.084 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.346 +0.044 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.842 +0.044 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.338 +0.043 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.835 +0.044 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.332 +0.044 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.066 +0.013 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 0.097 +0.018 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.137 +0.023 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.187 +0.029 23 0 20 0
30MAR27 8.00 P 0.000 0.000 0.000 0.247 +0.031 23 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.322 +0.036 23 0 218 0
30MAR27 8.50 P 0.000 0.000 0.000 0.410 +0.041 23 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.511 +0.046 23 0 75 0
30MAR27 9.00 P 0.000 0.000 0.000 0.623 +0.043 22 0 106 0
30MAR27 9.25 P 0.718 0.718 0.718 0.753 +0.051 22 15 185 0
30MAR27 9.50 P 0.000 0.000 0.000 0.921 +0.081 23 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 1.079 +0.087 23 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.218 +0.053 22 0 143 0
30MAR27 10.50 P 0.000 0.000 0.000 1.607 +0.057 22 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.025 +0.060 23 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 2.468 +0.067 22 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.929 +0.072 22 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.403 +0.076 19 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.884 +0.078 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.372 +0.081 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.863 +0.082 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.355 +0.081 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.850 +0.082 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.346 +0.044 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.842 +0.043 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.119 +0.005 24 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 0.162 -0.002 24 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.213 -0.002 24 0 30 0
29JUN27 7.75 P 0.000 0.000 0.000 0.275 -0.003 24 0 128 0
29JUN27 8.00 P 0.340 0.340 0.340 0.343 +0.005 24 10 128 +10
29JUN27 8.25 P 0.000 0.000 0.000 0.436 +0.012 24 0 53 0
29JUN27 8.50 P 0.000 0.000 0.000 0.535 +0.014 24 0 55 0
29JUN27 8.75 P 0.000 0.000 0.000 0.647 +0.013 24 0 7 0
29JUN27 9.00 P 0.798 0.800 0.798 0.768 +0.014 24 36 85 +36
29JUN27 9.25 P 0.000 0.000 0.000 0.906 +0.006 24 0 97 0
29JUN27 9.50 P 0.000 0.000 0.000 1.051 +0.008 24 0 79 0
29JUN27 9.75 P 0.000 0.000 0.000 1.212 +0.009 25 0 181 0
29JUN27 10.00 P 1.469 1.469 1.469 1.381 +0.013 25 60 212 +60
29JUN27 10.50 P 0.000 0.000 0.000 1.752 +0.017 25 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 2.160 +0.022 26 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.598 +0.025 27 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.061 +0.051 28 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.521 +0.070 29 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.971 +0.069 28 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.440 +0.081 28 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.905 +0.084 26 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.376 +0.085 0 0 0 0
TOTAL PUT 254 16,526 -187
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$ 12.23
29JUN26 5.50 C 0.00 0.00 0.00 6.78 +0.15 375 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.53 +0.13 356 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.25 +0.12 287 0 15 0
29JUN26 6.25 C 0.00 0.00 0.00 5.98 +0.07 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.73 +0.05 0 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 5.53 +0.15 288 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 5.28 +0.15 272 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.98 +0.07 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.75 +0.09 204 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.52 +0.14 218 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 4.23 +0.10 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.03 +0.09 201 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 3.76 +0.12 170 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 3.53 +0.14 176 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 3.25 +0.11 135 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 3.01 +0.13 135 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 2.78 +0.15 139 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 2.52 +0.14 121 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 2.23 +0.10 0 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 1.73 +0.10 0 0 96 0
29JUN26 11.00 C 0.90 0.90 0.90 1.23 +0.08 0 14 15 -4
29JUN26 11.50 C 0.63 0.63 0.63 0.79 +0.11 51 19 76 +19
29JUN26 12.00 C 0.22 0.31 0.22 0.39 +0.05 45 8 571 -5
29JUN26 12.50 C 0.14 0.14 0.14 0.14 +0.01 43 16 859 -1
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 1,085 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 370 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 557 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 183 0
29JUN26 15.00 C 0.01 0.01 0.01 0.01 0.00 84 1 679 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 144 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 106 0 399 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 420 0
29JUN26 17.00 C 0.02 0.02 0.02 0.01 0.00 126 3 446 -3
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 136 0 144 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 145 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 153 0 93 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 162 0 44 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 170 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 178 0 106 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 192 0 108 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 206 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 220 0 268 0
30JUL26 8.75 C 0.00 0.00 0.00 3.53 - 98 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 3.28 +0.14 91 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.03 +0.14 85 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.78 +0.15 79 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.53 +0.14 73 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.27 +0.13 64 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.74 +0.09 42 0 0 0
30JUL26 11.00 C 1.04 1.04 1.04 1.25 +0.04 36 15 15 +15
30JUL26 11.50 C 0.78 0.78 0.68 0.93 +0.10 46 105 105 +105
30JUL26 12.00 C 0.57 0.57 0.51 0.66 +0.08 47 31 120 +31
30JUL26 12.50 C 0.00 0.00 0.00 0.44 +0.04 45 0 35 0
30JUL26 13.00 C 0.00 0.00 0.00 0.29 +0.02 45 0 271 0
30JUL26 13.50 C 0.16 0.16 0.16 0.19 +0.02 45 2 152 +2
30JUL26 14.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 448 0
30JUL26 14.50 C 0.11 0.11 0.11 0.07 0.00 45 5 582 +5
30JUL26 15.00 C 0.08 0.08 0.08 0.05 +0.01 47 30 401 +18
30JUL26 15.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 279 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,486 0
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 57 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 8.75 C 0.00 0.00 0.00 3.53 - 76 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 3.28 +0.14 71 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.03 +0.14 66 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.78 +0.14 61 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.53 +0.10 57 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.27 +0.09 50 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.74 +0.03 34 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.37 -0.01 41 0 0 0
28AUG26 11.50 C 0.98 0.98 0.98 1.14 +0.11 46 14 14 +14
28AUG26 12.00 C 0.00 0.00 0.00 0.89 +0.09 46 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.68 +0.06 45 0 18 0
28AUG26 13.00 C 0.00 0.00 0.00 0.51 +0.04 45 0 150 0
28AUG26 13.50 C 0.00 0.00 0.00 0.38 +0.03 45 0 146 0
28AUG26 14.00 C 0.00 0.00 0.00 0.28 +0.03 45 0 68 0
28AUG26 14.50 C 0.00 0.00 0.00 0.20 +0.02 45 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.14 +0.01 45 0 102 0
28AUG26 15.50 C 0.00 0.00 0.00 0.10 +0.01 45 0 71 0
28AUG26 16.00 C 0.13 0.13 0.13 0.07 +0.01 45 1 165 0
28AUG26 16.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 49 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 5.53 +0.15 99 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.28 +0.15 94 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.98 +0.07 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.75 +0.09 79 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.52 +0.14 78 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.23 +0.10 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.03 +0.09 71 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.76 +0.12 64 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.53 +0.14 63 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.28 +0.14 58 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.03 +0.10 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.78 +0.11 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.53 +0.10 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.27 +0.05 42 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 1.85 +0.02 41 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.53 0.00 42 0 11 0
29SEP26 11.50 C 1.12 1.16 1.12 1.30 +0.10 44 30 45 +21
29SEP26 12.00 C 0.00 0.00 0.00 1.06 +0.08 44 0 205 0
29SEP26 12.50 C 0.00 0.00 0.00 0.86 +0.07 44 0 47 0
29SEP26 13.00 C 0.00 0.00 0.00 0.70 +0.05 45 0 118 0
29SEP26 13.50 C 0.49 0.49 0.49 0.56 +0.04 45 6 106 0
29SEP26 14.00 C 0.42 0.42 0.42 0.44 +0.03 45 2 310 0
29SEP26 14.50 C 0.00 0.00 0.00 0.34 +0.02 44 0 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 +0.02 44 0 332 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 +0.02 44 0 208 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 +0.02 45 0 141 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 +0.01 45 0 589 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 0.00 44 0 188 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 0.00 45 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 45 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 44 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 99 0
30DEC26 7.25 C 0.00 0.00 0.00 4.98 +0.07 0 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 4.75 +0.09 56 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.52 +0.14 55 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.23 +0.10 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.03 +0.09 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.76 +0.11 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.53 +0.11 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.28 +0.10 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.03 +0.08 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.84 +0.08 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.67 +0.08 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.51 +0.08 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.20 0.00 41 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.93 +0.08 41 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.68 +0.07 42 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.45 +0.05 42 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 1.26 +0.06 42 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 1.08 +0.05 42 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.92 +0.04 42 0 17 0
30DEC26 14.00 C 0.66 0.66 0.66 0.79 +0.04 42 1 16 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.69 +0.04 43 0 15 0
30DEC26 15.00 C 0.55 0.55 0.55 0.59 +0.04 43 1 115 +1
30DEC26 15.50 C 0.00 0.00 0.00 0.52 +0.04 44 0 17 0
30DEC26 16.00 C 0.46 0.46 0.46 0.44 +0.03 44 3 58 -3
30DEC26 16.50 C 0.00 0.00 0.00 0.37 +0.02 44 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.31 +0.02 43 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 +0.02 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.22 +0.02 43 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 +0.01 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 +0.02 44 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 44 0 251 0
30MAR27 8.75 C 0.00 0.00 0.00 3.56 - 36 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 3.36 +0.05 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.19 +0.05 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.02 +0.04 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.86 +0.03 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.71 +0.04 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.42 +0.03 38 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 2.15 +0.02 39 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.91 +0.02 39 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.69 +0.01 39 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.49 0.00 39 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 1.31 0.00 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.16 0.00 40 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.03 +0.01 40 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 0.93 -0.01 41 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.82 -0.02 41 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 0.72 -0.01 41 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.63 -0.01 41 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.55 -0.01 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.47 -0.02 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.42 -0.01 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.36 -0.02 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 -0.01 41 0 130 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 159 0
29JUN27 8.75 C 0.00 0.00 0.00 3.81 - 39 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 3.55 -0.03 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.38 -0.03 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.21 -0.05 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.06 +0.05 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.90 +0.04 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.63 +0.04 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.37 +0.03 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.14 +0.03 38 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.92 +0.02 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.72 +0.02 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.57 +0.04 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.43 +0.06 39 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.28 +0.05 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.17 +0.07 40 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.04 +0.03 40 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.93 +0.01 40 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.83 0.00 40 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.74 0.00 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.66 -0.01 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.59 0.00 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.52 -0.01 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.47 0.00 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.37 0.00 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.26 0.00 40 0 0 0
TOTAL CALL 307 23,639 +216
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 252 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 239 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 226 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 213 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 202 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 190 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 178 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 167 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 156 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 145 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 135 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 84 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 80 0
29JUN26 11.00 P 0.01 0.01 0.01 0.01 -0.01 50 5 119 0
29JUN26 11.50 P 0.10 0.10 0.10 0.03 -0.04 42 15 152 +15
29JUN26 12.00 P 0.30 0.30 0.16 0.14 -0.08 42 314 1,191 -254
29JUN26 12.50 P 0.66 0.66 0.38 0.39 -0.13 40 24 1,312 +9
29JUN26 13.00 P 1.09 1.09 0.81 0.80 -0.13 42 10 1,103 0
29JUN26 13.50 P 1.36 1.36 1.36 1.27 -0.15 0 1 460 0
29JUN26 14.00 P 0.00 0.00 0.00 1.82 -0.11 85 0 740 0
29JUN26 14.50 P 0.00 0.00 0.00 2.27 -0.10 0 0 608 0
29JUN26 15.00 P 0.00 0.00 0.00 2.77 -0.14 0 0 76 -204
29JUN26 15.50 P 0.00 0.00 0.00 3.27 -0.13 0 0 55 -313
29JUN26 16.00 P 0.00 0.00 0.00 3.77 -0.12 0 0 151 -157
29JUN26 16.50 P 0.00 0.00 0.00 4.27 -0.10 0 0 15 -27
29JUN26 17.00 P 0.00 0.00 0.00 4.80 -0.07 153 0 0 -15
29JUN26 17.50 P 0.00 0.00 0.00 5.29 -0.11 155 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.77 -0.13 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.27 -0.10 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.77 -0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.27 -0.10 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.77 -0.10 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.78 -0.12 201 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.78 -0.09 216 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.78 -0.09 230 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30JUL26 9.75 P 0.10 0.10 0.10 0.06 -0.01 46 60 60 +45
30JUL26 10.00 P 0.12 0.12 0.12 0.09 -0.01 46 225 349 +225
30JUL26 10.50 P 0.20 0.21 0.19 0.17 -0.02 45 212 785 +210
30JUL26 11.00 P 0.42 0.42 0.37 0.29 -0.05 44 6 272 +1
30JUL26 11.50 P 0.57 0.62 0.57 0.47 -0.07 44 4 124 0
30JUL26 12.00 P 0.89 0.89 0.68 0.71 -0.08 43 28 233 -3
30JUL26 12.50 P 1.12 1.17 1.12 1.01 -0.12 43 115 453 -44
30JUL26 13.00 P 1.48 1.48 1.44 1.37 -0.14 43 5 446 +1
30JUL26 13.50 P 0.00 0.00 0.00 1.85 -0.08 50 0 410 0
30JUL26 14.00 P 0.00 0.00 0.00 2.26 -0.07 49 0 450 0
30JUL26 14.50 P 0.00 0.00 0.00 2.75 -0.07 54 0 549 0
30JUL26 15.00 P 0.00 0.00 0.00 3.23 -0.10 58 0 923 0
30JUL26 15.50 P 0.00 0.00 0.00 3.60 -0.18 0 0 663 0
30JUL26 16.00 P 0.00 0.00 0.00 4.17 0.00 58 0 308 0
30JUL26 16.50 P 0.00 0.00 0.00 4.60 -0.13 0 0 375 0
30JUL26 17.00 P 0.00 0.00 0.00 5.10 -0.12 0 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 5.58 -0.15 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.11 -0.12 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.58 -0.15 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.07 -0.16 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.57 -0.16 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.07 -0.16 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 9.07 -0.16 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 10.07 -0.16 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.05 - 46 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.09 -0.01 45 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 0.12 -0.01 45 0 15 0
28AUG26 9.75 P 0.00 0.00 0.00 0.15 -0.02 44 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 0.19 -0.03 44 0 8 0
28AUG26 10.50 P 0.00 0.00 0.00 0.31 -0.03 44 0 35 0
28AUG26 11.00 P 0.00 0.00 0.00 0.46 -0.05 43 0 46 0
28AUG26 11.50 P 0.00 0.00 0.00 0.67 -0.05 43 5 208 +5
28AUG26 12.00 P 1.06 1.08 1.06 0.92 -0.08 43 2 268 +2
28AUG26 12.50 P 0.00 0.00 0.00 1.21 -0.11 43 1 65 +1
28AUG26 13.00 P 0.00 0.00 0.00 1.54 -0.15 42 0 109 0
28AUG26 13.50 P 0.00 0.00 0.00 1.98 -0.10 46 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 2.39 -0.11 47 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 2.79 -0.04 45 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 3.27 -0.06 48 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 3.69 -0.09 44 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 4.24 0.00 54 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 4.65 -0.08 44 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 5.20 -0.03 57 0 180 0
28AUG26 17.50 P 0.00 0.00 0.00 5.67 -0.06 56 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 6.11 -0.12 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.58 -0.15 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.07 -0.16 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.58 -0.15 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.08 -0.15 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 9.08 -0.15 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 10.08 -0.15 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 42 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 0.00 45 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.01 44 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 0.00 45 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.01 44 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 -0.01 45 0 99 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 -0.02 44 0 36 0
29SEP26 10.00 P 0.00 0.00 0.00 0.31 -0.03 44 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 -0.06 43 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 -0.06 43 0 15 0
29SEP26 11.50 P 0.92 0.92 0.92 0.89 -0.03 45 1 37 +1
29SEP26 12.00 P 1.25 1.28 1.25 1.10 -0.09 43 4 31 0
29SEP26 12.50 P 0.00 0.00 0.00 1.40 -0.11 43 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 1.74 -0.11 44 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 2.16 -0.06 47 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 2.56 -0.05 48 0 62 0
29SEP26 14.50 P 0.00 0.00 0.00 2.98 -0.03 49 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.39 -0.04 48 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 3.87 -0.02 51 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 4.34 -0.10 53 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.83 +0.03 56 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 5.23 -0.11 51 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 5.69 -0.17 50 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 6.18 -0.16 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.69 -0.05 56 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 7.14 -0.11 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.65 -0.08 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.15 -0.10 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.08 -0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.11 -0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.13 -0.10 59 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 0.00 44 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 0.00 44 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.11 -0.01 43 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.17 -0.01 43 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 -0.02 43 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.30 -0.01 43 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.36 -0.01 43 0 3 0
30DEC26 9.50 P 0.48 0.48 0.48 0.42 -0.02 43 5 25 +5
30DEC26 9.75 P 0.00 0.00 0.00 0.49 -0.01 43 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 0.57 -0.02 43 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.74 -0.04 42 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.97 -0.05 43 0 25 0
30DEC26 11.50 P 1.30 1.33 1.30 1.22 -0.07 43 2 3 +2
30DEC26 12.00 P 0.00 0.00 0.00 1.52 -0.04 44 0 8,160 0
30DEC26 12.50 P 0.00 0.00 0.00 1.80 -0.07 44 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 2.14 -0.04 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.49 -0.06 45 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.87 -0.06 46 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 3.26 -0.07 46 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.67 -0.07 47 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 4.10 -0.07 48 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.54 -0.07 49 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 4.99 -0.08 49 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.45 -0.08 51 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.92 -0.08 52 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.39 -0.10 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.87 -0.05 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.36 -0.04 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.83 -0.05 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.32 -0.05 58 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.27 -0.05 59 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.23 -0.05 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.20 -0.05 60 0 0 0
30MAR27 8.75 P 0.36 0.36 0.36 0.35 - 40 1 1 -
30MAR27 9.00 P 0.00 0.00 0.00 0.42 -0.03 41 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.47 -0.05 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.54 -0.05 40 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.62 -0.06 40 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.71 -0.05 40 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.90 -0.06 40 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 1.16 -0.02 41 5 9 +5
30MAR27 11.50 P 0.00 0.00 0.00 1.42 -0.03 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.70 -0.08 42 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.00 -0.09 42 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.32 -0.07 42 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.66 -0.06 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.03 -0.07 43 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.41 -0.09 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.81 -0.11 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.22 -0.11 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.64 -0.12 45 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 5.08 -0.10 45 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 5.53 -0.11 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.99 -0.10 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.46 -0.06 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.93 -0.08 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.39 -0.08 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.86 -0.08 50 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.33 -0.08 50 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.27 -0.09 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.23 -0.05 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.20 -0.11 52 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.48 - 40 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 0.55 -0.02 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.62 -0.04 40 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.70 -0.04 40 0 0 0
29JUN27 9.75 P 0.87 0.87 0.87 0.79 -0.02 40 1 22 +1
29JUN27 10.00 P 0.00 0.00 0.00 0.88 -0.01 40 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 1.08 -0.07 40 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 1.32 -0.06 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.58 -0.07 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.86 -0.09 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.17 -0.08 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.48 -0.09 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.83 -0.09 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.18 -0.09 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.56 -0.07 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.94 -0.10 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.35 -0.10 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.76 -0.10 43 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.19 -0.10 43 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 5.63 -0.01 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.07 -0.02 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.53 +0.01 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.00 -0.01 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.47 0.00 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.95 +0.01 48 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.33 -0.08 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.27 -0.09 46 0 0 0
TOTAL PUT 1,051 29,796 -489
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$ 9.52
29JUN26 7.75 C 0.00 0.00 0.00 1.77 -0.38 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.52 -0.38 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.27 -0.38 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.03 -0.38 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.79 -0.37 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.57 -0.35 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.37 -0.32 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.23 -0.26 49 0 0 0
29JUN26 9.75 C 0.12 0.12 0.11 0.12 -0.21 47 66 66 +60
29JUN26 10.00 C 0.06 0.07 0.05 0.06 -0.13 48 53 50 -38
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.05 48 0 73 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 122 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 805 0
29JUN26 12.00 C 0.01 0.01 0.01 0.01 0.00 98 1 232 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 112 0 51 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 125 0 94 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 149 0 95 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 161 0 10 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 172 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 182 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 192 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 201 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 211 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 219 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 259 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 287 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 323 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 334 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 355 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 374 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 383 0 1 0
30JUL26 7.75 C 0.00 0.00 0.00 1.82 -0.37 42 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.60 -0.36 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.38 -0.35 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.18 -0.33 43 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.99 -0.32 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.82 -0.30 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.67 -0.27 43 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.54 -0.26 43 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.43 -0.21 43 0 0 0
30JUL26 10.00 C 0.35 0.35 0.35 0.34 -0.18 43 3 30 0
30JUL26 10.50 C 0.21 0.21 0.21 0.20 -0.13 43 2 179 +2
30JUL26 11.00 C 0.00 0.00 0.00 0.11 -0.09 43 0 453 0
30JUL26 11.50 C 0.09 0.09 0.09 0.06 -0.06 44 90 305 +90
30JUL26 12.00 C 0.05 0.05 0.05 0.03 -0.04 43 70 424 -70
30JUL26 12.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 131 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 40 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.91 -0.36 43 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.71 -0.34 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.51 -0.33 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.33 -0.32 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.16 -0.30 44 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.01 -0.28 44 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.89 -0.24 45 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.75 -0.23 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.62 -0.24 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.53 -0.21 44 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.38 -0.17 45 0 75 0
28AUG26 11.00 C 0.29 0.29 0.29 0.26 -0.14 44 1 73 +1
28AUG26 11.50 C 0.00 0.00 0.00 0.17 -0.11 44 0 133 0
28AUG26 12.00 C 0.00 0.00 0.00 0.11 -0.08 44 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.08 -0.05 45 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 -0.05 43 0 97 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 42 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 18 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.99 -0.36 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.80 -0.35 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.62 -0.33 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.44 -0.33 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.28 -0.32 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.14 -0.29 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.00 -0.28 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.88 -0.26 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.76 -0.26 42 0 0 0
29SEP26 10.00 C 0.70 0.70 0.70 0.67 -0.23 42 15 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.50 -0.19 42 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.38 -0.16 43 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.27 -0.14 43 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.19 -0.12 42 0 60 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 -0.09 43 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 -0.08 42 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 -0.06 42 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 -0.03 42 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.24 -0.35 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.07 -0.34 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.91 -0.33 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.76 -0.32 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.61 -0.32 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.48 -0.30 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.35 -0.30 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.23 -0.29 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.12 -0.28 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.02 -0.26 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.84 -0.24 42 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.69 -0.22 42 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.56 -0.20 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.46 -0.17 42 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.37 -0.15 42 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.30 -0.13 42 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 -0.11 42 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 -0.10 42 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.09 42 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 -0.08 42 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.06 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.05 42 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.05 42 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.03 42 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.03 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.46 -0.35 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.30 -0.34 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.15 -0.34 42 0 0 0
30MAR27 8.50 C 2.14 2.14 2.14 2.01 -0.33 42 10 10 +10
30MAR27 8.75 C 0.00 0.00 0.00 1.87 -0.32 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.74 -0.32 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.62 -0.31 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.51 -0.30 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.40 -0.29 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.30 -0.28 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.12 -0.26 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.96 -0.24 42 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.82 -0.23 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.70 -0.21 42 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.60 -0.19 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.51 -0.17 42 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.43 -0.16 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.37 -0.14 42 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.31 -0.13 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.27 -0.11 42 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 -0.10 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 -0.09 42 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 -0.08 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 -0.07 42 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 -0.06 42 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 -0.06 42 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 -0.06 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 -0.05 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 -0.04 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 101 0
29JUN27 7.75 C 0.00 0.00 0.00 2.65 -0.36 42 0 0 0
29JUN27 8.00 C 2.55 2.55 2.55 2.50 -0.35 42 10 10 +10
29JUN27 8.25 C 0.00 0.00 0.00 2.36 -0.34 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.22 -0.34 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.10 -0.33 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.97 -0.33 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.86 -0.31 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.75 -0.30 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.64 -0.30 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.54 -0.30 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.36 -0.28 42 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.20 -0.26 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.05 -0.25 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.93 -0.23 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.81 -0.22 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.71 -0.21 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.63 -0.19 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.53 -0.19 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.47 -0.17 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.42 -0.15 42 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 0.37 -0.14 42 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.32 -0.13 42 0 0 0
TOTAL CALL 321 8,510 +65
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.06 47 0 193 0
29JUN26 9.50 P 0.20 0.22 0.20 0.20 +0.11 47 16 66 +14
29JUN26 9.75 P 0.00 0.00 0.00 0.34 +0.17 46 0 187 0
29JUN26 10.00 P 0.00 0.00 0.00 0.54 +0.24 49 0 659 0
29JUN26 10.50 P 0.00 0.00 0.00 0.99 +0.34 50 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 1.48 +0.37 0 0 589 0
29JUN26 11.50 P 1.99 2.00 1.99 2.00 +0.40 96 9 63 -144
29JUN26 12.00 P 0.00 0.00 0.00 2.48 +0.38 0 0 64 0
29JUN26 12.50 P 0.00 0.00 0.00 2.98 +0.38 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.48 +0.38 0 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 3.98 +0.38 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.48 +0.38 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 4.98 +0.38 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 5.48 +0.38 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.98 +0.38 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.48 +0.38 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.98 +0.38 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.48 +0.38 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.98 +0.38 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.48 +0.38 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.98 +0.38 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.48 +0.38 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.98 +0.38 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.48 +0.38 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.48 +0.38 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.48 +0.38 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.48 +0.38 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.48 +0.38 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.48 +0.38 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.48 +0.38 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.48 +0.38 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 18.48 +0.38 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 19.48 +0.38 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 20.48 +0.38 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 21.48 +0.38 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
30JUL26 8.25 P 0.11 0.11 0.11 0.09 +0.03 43 40 40 +40
30JUL26 8.50 P 0.14 0.14 0.14 0.14 +0.05 44 1 1 +1
30JUL26 8.75 P 0.00 0.00 0.00 0.20 +0.06 43 0 21 0
30JUL26 9.00 P 0.00 0.00 0.00 0.29 +0.10 44 0 30 0
30JUL26 9.25 P 0.29 0.36 0.29 0.39 +0.12 44 6 26 +6
30JUL26 9.50 P 0.00 0.00 0.00 0.50 +0.14 43 0 12 0
30JUL26 9.75 P 0.62 0.62 0.62 0.65 +0.18 44 2 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.79 +0.19 43 0 46 0
30JUL26 10.50 P 0.00 0.00 0.00 1.15 +0.25 43 0 75 0
30JUL26 11.00 P 0.00 0.00 0.00 1.57 +0.30 44 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 2.02 +0.33 44 0 62 0
30JUL26 12.00 P 0.00 0.00 0.00 2.49 +0.35 42 0 245 0
30JUL26 12.50 P 0.00 0.00 0.00 2.98 +0.37 0 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 3.48 +0.38 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.98 +0.38 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.48 +0.38 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.98 +0.38 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.48 +0.38 0 0 0 -2
30JUL26 15.50 P 0.00 0.00 0.00 5.98 +0.38 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.48 +0.38 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.98 +0.38 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.48 +0.38 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.98 +0.38 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.48 +0.38 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.11 +0.03 44 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.15 +0.04 44 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.21 +0.05 45 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.28 +0.07 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.36 +0.08 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.46 +0.10 45 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.55 +0.11 44 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.67 +0.12 43 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.82 +0.16 44 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 0.97 +0.18 44 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 1.31 +0.22 44 0 33 0
28AUG26 11.00 P 0.00 0.00 0.00 1.69 +0.25 44 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 2.11 +0.29 44 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 2.55 +0.31 44 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 3.01 +0.33 43 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 3.49 +0.35 43 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.98 +0.36 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.48 +0.37 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 4.98 +0.38 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.48 +0.38 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.98 +0.38 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.48 +0.38 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.98 +0.38 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 +0.03 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 +0.04 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 +0.04 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 +0.05 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.46 +0.07 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.55 +0.09 42 0 15 0
29SEP26 9.25 P 0.68 0.68 0.68 0.66 +0.09 42 15 15 +15
29SEP26 9.50 P 0.00 0.00 0.00 0.79 +0.11 42 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.93 +0.13 42 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.08 +0.15 42 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.41 +0.18 42 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.78 +0.22 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.18 +0.25 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.61 +0.28 43 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 3.05 +0.30 42 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 3.52 +0.32 42 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 4.00 +0.34 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.49 +0.36 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.98 +0.37 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 5.48 +0.38 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 5.98 +0.38 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 6.48 +0.38 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 6.98 +0.38 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.48 +0.38 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.98 +0.38 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.48 +0.38 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 8.98 +0.38 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.48 +0.38 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.98 +0.38 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.48 +0.38 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.48 +0.38 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.48 +0.38 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.48 +0.38 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.48 +0.38 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.48 +0.38 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.48 +0.38 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.48 +0.38 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.48 +0.38 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.48 +0.38 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 +0.04 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 +0.04 42 0 0 0
30DEC26 8.25 P 0.43 0.43 0.43 0.53 +0.05 42 5 5 +5
30DEC26 8.50 P 0.00 0.00 0.00 0.62 +0.06 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.73 +0.08 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.83 +0.07 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.96 +0.09 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.05 +0.06 41 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 1.23 +0.11 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.37 +0.12 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.69 +0.15 42 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 2.04 +0.17 42 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 2.41 +0.19 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.81 +0.22 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.22 +0.24 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 3.65 +0.26 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.10 +0.28 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.56 +0.30 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.03 +0.32 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.51 +0.33 43 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.99 +0.34 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.48 +0.35 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.98 +0.37 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.48 +0.38 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.98 +0.38 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.48 +0.38 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.98 +0.38 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.48 +0.38 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.98 +0.38 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.48 +0.38 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 11.48 +0.38 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.48 +0.38 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 13.48 +0.38 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.48 +0.38 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.48 +0.38 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.53 +0.03 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.62 +0.04 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.71 +0.04 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.82 +0.06 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.93 +0.06 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.05 +0.07 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.17 +0.08 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.30 +0.08 42 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.45 +0.10 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.59 +0.10 42 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.91 +0.13 42 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 2.24 +0.14 42 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.61 +0.17 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.98 +0.18 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.38 +0.21 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.79 +0.22 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.22 +0.24 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.66 +0.26 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.11 +0.27 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.57 +0.29 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.04 +0.30 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.51 +0.31 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.00 +0.33 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.49 +0.35 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.98 +0.36 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.48 +0.37 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.98 +0.38 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.48 +0.38 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.98 +0.38 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.48 +0.38 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.68 +0.03 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.77 +0.03 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.87 +0.04 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.98 +0.04 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.09 +0.04 42 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.22 +0.06 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.35 +0.07 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.48 +0.07 42 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.63 +0.09 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.78 +0.10 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.08 +0.10 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.42 +0.13 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.77 +0.14 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.14 +0.16 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.53 +0.18 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.93 +0.20 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.34 +0.20 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.77 +0.23 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.20 +0.23 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.65 +0.25 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.11 +0.28 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.57 +0.28 42 0 0 0
TOTAL PUT 94 4,429 -65
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$ 100.00
26JUN26 77.50 C 0.00 0.00 0.00 22.51 - 0 0 0 -
26JUN26 80.00 C 0.00 0.00 0.00 20.01 +0.43 0 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 17.90 +0.80 178 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 15.03 +0.37 91 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 12.58 +0.30 93 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 10.20 +0.19 93 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 7.95 +0.03 93 0 0 0
26JUN26 95.00 C 3.03 3.03 3.03 5.74 -0.34 85 9 9 +9
26JUN26 97.50 C 2.44 3.86 1.64 4.05 -0.42 89 24 8 +8
26JUN26 100.00 C 1.12 1.53 1.12 2.69 -0.45 90 5 32 +5
26JUN26 102.50 C 1.04 1.58 0.56 1.68 -0.38 91 10 9 +3
26JUN26 105.00 C 1.00 1.00 1.00 1.00 -0.33 93 6 6 +6
26JUN26 107.50 C 0.00 0.00 0.00 0.54 -0.29 92 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.29 -0.21 94 0 15 0
26JUN26 112.50 C 0.12 0.12 0.12 0.14 -0.15 94 162 183 +162
26JUN26 115.00 C 0.09 0.09 0.09 0.07 -0.09 95 2 12 0
26JUN26 117.50 C 0.00 0.00 0.00 0.03 -0.06 95 0 69 0
26JUN26 120.00 C 0.00 0.00 0.00 0.02 -0.03 101 0 229 0
26JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.02 102 0 10 0
26JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 111 0 175 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 120 0 101 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 129 0 90 0
26JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 137 0 84 0
26JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 153 0 15 0
26JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 161 0 5 0
26JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 22.99 - 147 0 0 -
29JUN26 80.00 C 0.00 0.00 0.00 20.04 +0.42 71 0 16 0
29JUN26 82.50 C 0.00 0.00 0.00 17.90 +0.73 111 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 15.11 +0.34 71 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 12.72 +0.27 71 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.43 +0.16 71 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 8.30 +0.05 71 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.39 -0.06 71 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 4.73 -0.21 71 0 2 0
29JUN26 100.00 C 2.99 3.38 1.20 3.27 -0.35 69 38 113 +17
29JUN26 102.50 C 0.88 0.88 0.88 2.24 -0.29 70 4 60 0
29JUN26 105.00 C 0.85 0.85 0.85 1.47 -0.26 70 7 50 0
29JUN26 107.50 C 0.00 0.00 0.00 0.92 -0.24 70 0 11 0
29JUN26 110.00 C 0.00 0.00 0.00 0.56 -0.22 71 0 124 0
29JUN26 112.50 C 0.00 0.00 0.00 0.34 -0.16 72 0 48 0
29JUN26 115.00 C 0.00 0.00 0.00 0.19 -0.12 72 0 179 0
29JUN26 117.50 C 0.00 0.00 0.00 0.10 -0.08 72 0 190 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 -0.06 71 0 81 0
29JUN26 122.50 C 0.00 0.00 0.00 0.03 -0.03 73 0 45 0
29JUN26 125.00 C 0.00 0.00 0.00 0.02 -0.02 76 0 161 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 89 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 81 0 199 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 86 0 12 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 91 0 131 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 96 0 28 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 101 0 564 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 106 0 48 0
29JUN26 145.00 C 0.01 0.01 0.01 0.01 0.00 111 2 68 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 115 0 35 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 120 0 142 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 124 0 14 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 128 0 293 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 133 0 48 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 137 0 56 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 141 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 145 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 148 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 152 0 840 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 156 0 115 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 160 0 158 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 163 0 222 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 167 0 459 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 170 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 174 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 177 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 180 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 184 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 187 0 37 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 190 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 193 0 52 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 199 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 205 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 211 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 217 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 222 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 228 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 233 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 238 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 243 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 248 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 252 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 257 0 18 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 266 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 270 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 275 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 291 0 140 0
03JUL26 77.50 C 0.00 0.00 0.00 22.99 - 108 0 0 -
03JUL26 80.00 C 0.00 0.00 0.00 20.09 - 62 0 0 -
03JUL26 82.50 C 0.00 0.00 0.00 17.90 - 81 0 0 -
03JUL26 85.00 C 0.00 0.00 0.00 15.48 +0.32 75 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 13.27 +0.27 75 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 11.19 +0.21 75 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 9.29 +0.16 75 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 7.40 -0.20 72 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 5.93 -0.19 73 0 0 0
03JUL26 100.00 C 2.15 3.20 2.15 4.61 -0.14 73 40 22 +20
03JUL26 102.50 C 0.00 0.00 0.00 3.55 -0.22 73 0 0 0
03JUL26 105.00 C 1.22 1.22 1.22 2.68 -0.12 73 3 3 +3
03JUL26 107.50 C 0.00 0.00 0.00 1.99 -0.14 74 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 1.45 -0.14 74 0 0 0
03JUL26 112.50 C 0.00 0.00 0.00 1.06 -0.11 75 0 13 0
03JUL26 115.00 C 0.56 0.77 0.56 0.77 -0.07 76 60 60 +45
03JUL26 117.50 C 0.57 0.57 0.57 0.53 -0.06 75 15 30 +15
03JUL26 120.00 C 0.00 0.00 0.00 0.36 -0.05 75 0 15 0
03JUL26 122.50 C 0.00 0.00 0.00 0.24 -0.04 75 0 15 0
03JUL26 125.00 C 0.00 0.00 0.00 0.16 -0.03 75 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.10 -0.03 75 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.07 -0.02 76 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.05 -0.01 77 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 23.91 - 70 0 0 -
30JUL26 80.00 C 0.00 0.00 0.00 21.73 +0.14 69 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 19.92 +0.70 71 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 17.82 +0.04 69 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 15.74 +0.22 66 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 14.03 +0.19 66 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 12.44 +0.15 66 0 0 0
30JUL26 95.00 C 8.48 8.48 8.20 10.98 +0.13 66 22 11 +11
30JUL26 97.50 C 0.00 0.00 0.00 9.54 +0.01 65 0 149 0
30JUL26 100.00 C 0.00 0.00 0.00 8.24 -0.13 64 0 15 0
30JUL26 102.50 C 0.00 0.00 0.00 7.12 -0.16 64 0 1 0
30JUL26 105.00 C 5.01 5.01 5.01 6.31 +0.02 66 3 59 0
30JUL26 107.50 C 3.61 3.62 3.61 5.47 +0.10 66 30 91 0
30JUL26 110.00 C 3.00 3.01 3.00 4.61 +0.01 65 4 217 0
30JUL26 112.50 C 2.57 2.57 2.57 4.00 +0.04 66 17 106 +2
30JUL26 115.00 C 2.19 2.42 2.17 3.38 -0.01 66 21 103 +19
30JUL26 117.50 C 0.00 0.00 0.00 2.89 0.00 66 0 41 0
30JUL26 120.00 C 1.56 2.10 1.56 2.47 +0.04 66 17 97 +12
30JUL26 122.50 C 0.00 0.00 0.00 2.05 0.00 66 0 65 0
30JUL26 125.00 C 1.10 1.70 1.10 1.78 -0.01 66 23 54 +8
30JUL26 127.50 C 1.50 1.50 1.50 1.49 +0.01 66 10 77 0
30JUL26 130.00 C 1.00 1.00 0.86 1.24 -0.03 66 7 119 -1
30JUL26 132.50 C 0.00 0.00 0.00 1.03 -0.03 66 0 11 0
30JUL26 135.00 C 0.00 0.00 0.00 0.86 -0.03 66 0 59 0
30JUL26 137.50 C 0.00 0.00 0.00 0.71 -0.03 66 0 105 0
30JUL26 140.00 C 0.55 0.55 0.55 0.58 -0.03 66 1 77 0
30JUL26 142.50 C 0.00 0.00 0.00 0.48 -0.02 66 0 42 0
30JUL26 145.00 C 0.00 0.00 0.00 0.40 -0.02 66 0 6 0
30JUL26 147.50 C 0.00 0.00 0.00 0.32 -0.02 66 0 7 0
30JUL26 150.00 C 0.00 0.00 0.00 0.27 -0.01 66 0 222 0
30JUL26 152.50 C 0.00 0.00 0.00 0.22 -0.01 66 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 0.18 -0.01 66 0 22 0
30JUL26 157.50 C 0.00 0.00 0.00 0.14 -0.02 66 0 50 0
30JUL26 160.00 C 0.00 0.00 0.00 0.12 -0.01 66 0 302 0
30JUL26 162.50 C 0.00 0.00 0.00 0.10 -0.01 67 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.08 -0.01 66 0 122 0
30JUL26 167.50 C 0.00 0.00 0.00 0.07 0.00 67 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.05 -0.01 66 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.04 -0.01 66 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.03 -0.01 65 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.02 -0.01 64 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 81 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 63 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 64 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 68 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 74 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 78 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 77.50 C 0.00 0.00 0.00 25.06 - 64 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 23.16 -0.01 64 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 21.62 +0.45 67 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 19.60 +0.22 65 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 17.90 +0.42 64 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 16.18 +0.25 63 0 0 0
28AUG26 92.50 C 10.50 10.50 10.50 14.62 +0.14 62 15 15 +15
28AUG26 95.00 C 9.92 9.92 9.92 13.56 +0.42 64 15 15 +15
28AUG26 97.50 C 9.49 11.89 9.49 11.92 +0.08 62 75 166 +75
28AUG26 100.00 C 10.71 10.71 10.71 10.79 +0.09 62 15 31 +15
28AUG26 102.50 C 0.00 0.00 0.00 9.74 +0.08 63 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 8.77 +0.12 63 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 7.89 +0.17 63 0 15 0
28AUG26 110.00 C 6.20 6.20 6.20 7.08 +0.20 63 15 60 +15
28AUG26 112.50 C 0.00 0.00 0.00 6.34 +0.23 63 0 40 0
28AUG26 115.00 C 0.00 0.00 0.00 5.67 +0.26 63 0 204 0
28AUG26 117.50 C 0.00 0.00 0.00 5.06 +0.09 63 0 23 0
28AUG26 120.00 C 0.00 0.00 0.00 4.51 +0.07 63 0 32 0
28AUG26 122.50 C 0.00 0.00 0.00 4.01 +0.24 64 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 3.57 +0.23 64 0 2 0
28AUG26 127.50 C 0.00 0.00 0.00 3.17 +0.21 64 0 27 0
28AUG26 130.00 C 0.00 0.00 0.00 2.81 +0.20 64 0 25 0
28AUG26 132.50 C 0.00 0.00 0.00 2.48 +0.16 64 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 2.21 +0.13 64 0 53 0
28AUG26 137.50 C 0.00 0.00 0.00 1.97 +0.16 64 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 1.76 +0.12 64 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 1.58 +0.11 65 0 30 0
28AUG26 145.00 C 1.23 1.23 1.23 1.37 +0.08 64 12 40 0
28AUG26 147.50 C 0.00 0.00 0.00 1.24 +0.14 65 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 1.06 +0.10 64 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 0.93 +0.09 64 0 155 0
28AUG26 155.00 C 0.00 0.00 0.00 0.82 +0.08 64 0 337 0
28AUG26 157.50 C 0.00 0.00 0.00 0.72 +0.07 64 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.63 +0.07 64 0 155 0
28AUG26 162.50 C 0.00 0.00 0.00 0.55 +0.06 64 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.50 +0.07 65 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 0.44 +0.06 65 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 0.37 +0.03 64 0 99 0
28AUG26 172.50 C 0.00 0.00 0.00 0.34 +0.05 65 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 0.29 +0.03 65 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 0.26 +0.04 65 0 22 0
28AUG26 180.00 C 0.00 0.00 0.00 0.22 +0.03 64 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 0.20 +0.03 65 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.17 +0.02 65 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.15 +0.02 65 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.13 +0.02 65 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.12 +0.02 65 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.10 +0.01 65 0 39 0
29SEP26 77.50 C 0.00 0.00 0.00 26.54 - 63 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 24.47 +0.60 61 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 22.66 +0.53 61 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 20.97 +0.32 61 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 19.32 +0.51 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 17.76 +0.38 60 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 16.40 +0.18 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 15.07 +0.15 60 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 13.83 +0.25 60 0 59 0
29SEP26 100.00 C 11.40 11.40 9.28 12.48 +0.10 59 9 204 +9
29SEP26 102.50 C 0.00 0.00 0.00 11.64 +0.15 60 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 10.59 +0.10 60 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 9.67 +0.11 60 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 8.81 +0.11 60 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 8.02 +0.11 60 0 15 0
29SEP26 115.00 C 0.00 0.00 0.00 7.32 +0.14 60 0 42 0
29SEP26 117.50 C 0.00 0.00 0.00 6.72 +0.09 60 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 6.18 +0.15 61 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 5.65 +0.18 61 0 15 0
29SEP26 125.00 C 5.00 5.00 5.00 5.13 +0.17 61 2 117 +2
29SEP26 127.50 C 0.00 0.00 0.00 4.66 +0.16 61 0 75 0
29SEP26 130.00 C 0.00 0.00 0.00 4.22 +0.15 61 0 339 0
29SEP26 132.50 C 0.00 0.00 0.00 3.83 +0.14 61 0 117 0
29SEP26 135.00 C 0.00 0.00 0.00 3.46 +0.12 61 0 53 0
29SEP26 137.50 C 0.00 0.00 0.00 3.13 +0.12 61 0 7 0
29SEP26 140.00 C 0.00 0.00 0.00 2.84 +0.12 61 0 182 0
29SEP26 142.50 C 0.00 0.00 0.00 2.56 +0.10 61 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 2.32 +0.10 61 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 2.09 +0.09 61 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 1.89 +0.08 61 0 1,123 0
29SEP26 152.50 C 0.00 0.00 0.00 1.70 +0.07 61 0 61 0
29SEP26 155.00 C 0.00 0.00 0.00 1.54 +0.07 61 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 1.39 +0.07 61 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 1.25 +0.06 61 0 150 0
29SEP26 162.50 C 0.00 0.00 0.00 1.13 +0.06 61 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 1.01 +0.05 61 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 0.91 +0.04 61 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 0.82 +0.04 61 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 0.74 +0.04 61 0 401 0
29SEP26 175.00 C 0.00 0.00 0.00 0.67 +0.04 61 0 1,008 0
29SEP26 177.50 C 0.00 0.00 0.00 0.60 +0.03 61 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 0.54 +0.03 61 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 0.49 +0.03 61 0 241 0
29SEP26 185.00 C 0.65 0.65 0.65 0.44 +0.02 61 2 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.39 +0.02 61 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.35 +0.02 61 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.33 +0.03 61 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.30 +0.03 61 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.27 +0.02 61 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.24 +0.02 61 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.19 +0.01 61 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.16 +0.01 61 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.13 +0.01 61 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.11 +0.01 61 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.09 +0.01 61 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.07 0.00 61 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.06 +0.01 61 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.05 +0.01 62 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.04 +0.01 61 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.03 +0.01 61 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 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 63 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 77.50 C 0.00 0.00 0.00 29.11 - 57 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 27.85 +0.81 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.09 +0.54 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.72 +0.81 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 23.00 +0.51 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.62 +0.49 56 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 20.44 +0.62 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.72 +0.11 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.11 +0.66 57 0 0 0
30DEC26 100.00 C 15.00 16.84 15.00 16.65 +0.31 56 265 252 +250
30DEC26 102.50 C 0.00 0.00 0.00 15.66 +0.33 56 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.87 +0.48 57 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 13.81 +0.31 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 13.46 +0.01 58 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 12.62 +0.08 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.20 -0.28 56 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 11.10 +0.67 58 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 10.25 +0.17 57 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 9.48 -0.24 57 0 3 0
30DEC26 125.00 C 0.00 0.00 0.00 8.88 +0.04 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.31 +0.03 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.78 +0.03 57 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 7.27 +0.02 57 0 0 0
30DEC26 135.00 C 5.38 5.38 5.38 6.81 +0.02 57 30 30 +30
30DEC26 137.50 C 0.00 0.00 0.00 6.37 +0.02 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.95 +0.01 57 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 5.57 +0.01 57 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 5.21 +0.01 57 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.87 0.00 57 0 0 0
30DEC26 150.00 C 4.00 4.00 4.00 4.55 -0.14 57 15 42 +15
30DEC26 152.50 C 0.00 0.00 0.00 4.25 -0.01 57 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.98 0.00 57 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 3.72 -0.01 57 0 15 0
30DEC26 160.00 C 2.89 2.89 2.89 3.48 0.00 57 30 44 +28
30DEC26 162.50 C 0.00 0.00 0.00 3.25 -0.01 57 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 3.04 -0.01 57 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 2.84 -0.01 57 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 2.66 -0.01 57 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 2.48 -0.02 57 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 2.32 -0.02 57 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 2.17 -0.02 57 0 17 0
30DEC26 180.00 C 0.00 0.00 0.00 2.03 -0.01 57 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 1.90 -0.01 57 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 1.77 -0.02 57 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 1.66 -0.02 57 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 1.55 -0.02 57 0 14 0
30DEC26 192.50 C 0.00 0.00 0.00 1.45 -0.02 57 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 1.36 -0.01 57 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 1.27 -0.02 57 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 1.19 -0.01 57 0 48 0
30DEC26 205.00 C 0.00 0.00 0.00 1.04 -0.05 57 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 0.94 +0.01 57 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 0.82 +0.01 57 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 0.70 -0.01 57 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 0.63 0.00 57 0 0 0
30DEC26 230.00 C 0.91 0.91 0.91 0.56 -0.01 57 15 14 +13
30DEC26 235.00 C 0.00 0.00 0.00 0.49 0.00 57 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.43 0.00 57 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.38 0.00 57 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 0.32 -0.01 57 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.29 0.00 57 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.26 0.00 57 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.23 0.00 57 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.20 0.00 57 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.18 0.00 57 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.16 0.00 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.14 0.00 57 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.12 0.00 57 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.11 0.00 57 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.09 -0.01 57 0 54 0
30MAR27 77.50 C 0.00 0.00 0.00 31.94 - 57 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 30.36 +0.67 56 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 28.91 +0.69 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 27.47 +0.67 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.02 +0.56 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 24.52 +0.35 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 23.65 +0.78 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 22.36 +0.61 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.08 +0.54 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.05 +0.45 55 0 17 0
30MAR27 102.50 C 0.00 0.00 0.00 19.29 +0.80 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.99 +0.51 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.10 +0.42 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.21 +0.47 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 15.39 +0.46 55 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.53 -0.35 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 14.20 +0.13 56 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 13.28 -0.04 55 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 12.88 +0.21 56 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 12.03 +0.39 55 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 11.66 +0.61 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.91 +0.46 56 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 10.55 +0.61 56 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 9.90 +0.38 56 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 9.44 +0.37 56 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 9.00 +0.38 56 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 8.56 +0.35 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 8.13 +0.45 56 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 7.72 +0.43 56 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 7.32 +0.40 56 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 6.95 +0.27 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.60 +0.37 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.27 +0.19 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.95 +0.34 56 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 5.49 +0.16 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.21 +0.15 55 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 4.95 +0.15 55 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 4.84 +0.15 56 0 18 0
30MAR27 172.50 C 0.00 0.00 0.00 4.47 +0.14 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.24 +0.13 55 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 4.03 +0.13 55 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 3.83 +0.12 55 0 16 0
30MAR27 182.50 C 0.00 0.00 0.00 3.64 +0.12 55 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 3.46 +0.12 55 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 3.29 +0.11 55 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 3.13 +0.11 55 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 2.98 +0.11 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.83 +0.10 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 2.69 +0.10 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.56 +0.10 55 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 2.32 +0.09 55 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 2.10 +0.08 55 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 1.90 +0.08 55 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 1.72 +0.07 55 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 1.56 +0.06 55 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 1.42 +0.06 55 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 1.29 +0.06 55 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 1.17 +0.05 55 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 1.06 +0.05 55 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.97 +0.02 55 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.91 +0.07 56 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 0.82 +0.06 55 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 0.75 +0.06 55 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 0.68 +0.05 55 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.62 +0.05 55 0 19 0
30MAR27 280.00 C 0.00 0.00 0.00 0.55 +0.03 55 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.50 +0.02 55 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 0.46 +0.02 55 0 16 0
29JUN27 77.50 C 0.00 0.00 0.00 32.84 - 55 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 31.43 -0.20 55 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 30.97 +0.74 58 0 0 0
29JUN27 85.00 C 28.00 28.00 28.00 29.60 +0.70 57 1 1 +1
29JUN27 87.50 C 0.00 0.00 0.00 28.27 +0.65 57 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 27.03 +0.63 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 25.87 +0.87 57 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 24.48 +0.58 56 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 23.42 +0.44 56 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 22.41 +0.44 56 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 21.44 +0.44 56 0 5 0
29JUN27 105.00 C 0.00 0.00 0.00 20.52 +0.49 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 19.65 +0.59 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 18.77 +0.55 56 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 17.99 +0.56 56 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.21 +0.56 56 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.43 +0.56 56 0 0 0
29JUN27 120.00 C 15.85 15.85 15.85 15.65 +0.57 56 6 17 +6
29JUN27 122.50 C 0.00 0.00 0.00 14.95 +0.51 56 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.34 +0.51 56 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.73 +0.51 56 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.12 +0.52 56 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 12.51 +0.52 56 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.91 +0.48 55 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 11.43 +0.46 56 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.97 +0.47 55 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 10.50 +0.46 55 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 10.04 +0.47 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 9.58 +0.47 55 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 9.12 +0.44 55 0 11 0
29JUN27 152.50 C 0.00 0.00 0.00 8.74 +0.40 55 0 0 0
TOTAL CALL 1,064 25,268 +833
26JUN26 77.50 P 0.00 0.00 0.00 0.01 - 129 0 0 -
26JUN26 80.00 P 0.15 0.15 0.15 0.01 0.00 115 1 1 +1
26JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.03 100 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 0.03 -0.06 98 0 0 0
26JUN26 87.50 P 0.26 0.26 0.26 0.07 -0.15 94 2 2 +2
26JUN26 90.00 P 1.06 1.06 1.06 0.19 -0.26 94 20 20 +5
26JUN26 92.50 P 1.27 1.27 1.26 0.45 -0.42 94 8 18 +3
26JUN26 95.00 P 0.00 0.00 0.00 0.93 -0.55 94 0 5 0
26JUN26 97.50 P 1.82 1.82 1.82 1.71 -0.68 95 1 26 -1
26JUN26 100.00 P 3.00 3.00 3.00 2.84 -0.72 96 1 55 +1
26JUN26 102.50 P 0.00 0.00 0.00 4.35 -0.68 98 0 105 0
26JUN26 105.00 P 8.50 8.50 8.50 6.17 -0.53 100 2 56 -2
26JUN26 107.50 P 11.20 11.30 11.20 8.04 -0.75 93 25 12 -25
26JUN26 110.00 P 0.00 0.00 0.00 10.27 -0.66 93 0 31 0
26JUN26 112.50 P 0.00 0.00 0.00 12.62 -0.60 93 0 1 0
26JUN26 115.00 P 0.00 0.00 0.00 15.05 -0.54 94 0 70 0
26JUN26 117.50 P 0.00 0.00 0.00 17.67 -0.89 127 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 20.00 -0.45 0 0 2 0
26JUN26 122.50 P 0.00 0.00 0.00 22.50 -0.96 0 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 25.00 -0.75 0 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 27.50 -0.73 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 30.00 -0.73 0 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 32.50 -0.73 0 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 35.00 -0.73 0 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 37.50 -0.74 0 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 40.00 -0.45 0 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 42.50 -0.73 0 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 45.00 -0.73 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
29JUN26 80.00 P 0.00 0.00 0.00 0.01 -0.03 73 0 5 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 -0.05 72 0 0 0
29JUN26 85.00 P 0.30 0.30 0.30 0.08 -0.10 72 5 2 -5
29JUN26 87.50 P 0.64 0.71 0.64 0.19 -0.18 72 31 42 +31
29JUN26 90.00 P 1.00 1.93 1.00 0.41 -0.29 72 22 78 +8
29JUN26 92.50 P 1.45 1.55 1.45 0.79 -0.40 72 31 116 +31
29JUN26 95.00 P 2.20 2.20 2.20 1.39 -0.50 73 4 358 -4
29JUN26 97.50 P 3.68 3.85 3.68 2.27 -0.53 73 47 379 -2
29JUN26 100.00 P 4.83 4.83 3.51 3.43 -0.58 74 17 338 -12
29JUN26 102.50 P 0.00 0.00 0.00 4.89 -0.52 74 0 161 0
29JUN26 105.00 P 8.60 10.00 8.60 6.47 -0.88 71 3 234 -3
29JUN26 107.50 P 0.00 0.00 0.00 8.42 -0.88 71 0 350 0
29JUN26 110.00 P 14.50 14.50 14.50 10.54 -0.98 71 2 131 -2
29JUN26 112.50 P 0.00 0.00 0.00 12.79 -0.61 71 0 218 0
29JUN26 115.00 P 18.60 18.60 18.60 15.15 -0.56 71 1 161 -1
29JUN26 117.50 P 0.00 0.00 0.00 17.67 -0.89 81 0 89 0
29JUN26 120.00 P 26.02 26.02 26.02 20.03 -0.48 72 10 93 0
29JUN26 122.50 P 0.00 0.00 0.00 22.51 -0.95 73 0 11 0
29JUN26 125.00 P 0.00 0.00 0.00 25.00 -0.75 0 0 54 0
29JUN26 127.50 P 0.00 0.00 0.00 27.50 -0.73 0 0 77 -37
29JUN26 130.00 P 0.00 0.00 0.00 30.00 -0.73 0 1 81 -16
29JUN26 132.50 P 0.00 0.00 0.00 32.50 -0.73 0 0 0 -10
29JUN26 135.00 P 0.00 0.00 0.00 35.00 -0.73 0 0 2 -102
29JUN26 137.50 P 0.00 0.00 0.00 37.50 -0.74 0 0 1 0
29JUN26 140.00 P 0.00 0.00 0.00 40.00 -0.45 0 0 6 0
29JUN26 142.50 P 0.00 0.00 0.00 42.50 -0.73 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 45.00 -0.73 0 0 0 -57
29JUN26 147.50 P 0.00 0.00 0.00 47.50 -0.45 0 0 0 -2
29JUN26 150.00 P 55.00 55.00 53.66 50.00 -0.60 0 10 119 0
29JUN26 152.50 P 0.00 0.00 0.00 52.50 -0.45 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 55.00 -0.45 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 57.50 -0.45 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 60.00 -0.45 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 62.50 -0.45 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 65.00 -0.45 0 0 65 0
29JUN26 167.50 P 0.00 0.00 0.00 67.50 -0.54 0 0 61 0
29JUN26 170.00 P 0.00 0.00 0.00 70.00 -0.45 0 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 72.50 -0.45 0 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 75.00 -0.45 0 0 185 0
29JUN26 177.50 P 0.00 0.00 0.00 77.50 -0.45 0 0 90 0
29JUN26 180.00 P 0.00 0.00 0.00 80.00 -0.45 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 82.50 -0.45 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.00 -0.45 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 87.50 -0.45 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 90.00 -0.45 0 0 30 0
29JUN26 192.50 P 0.00 0.00 0.00 92.50 -0.45 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 95.00 -0.45 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 97.50 -0.45 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 100.00 -0.45 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 105.00 -0.45 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 110.00 -0.45 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 115.00 -0.45 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 120.00 -0.45 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 125.00 -0.45 0 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 130.00 -0.45 0 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 135.00 -0.45 0 0 30 0
29JUN26 240.00 P 0.00 0.00 0.00 140.00 -0.45 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 145.00 -0.45 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 150.00 -0.45 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 155.00 -0.45 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 160.00 -0.45 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 165.00 -0.45 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 170.00 -0.45 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 175.00 -0.45 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 180.00 -0.45 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 185.00 -0.45 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 190.00 -0.45 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 195.00 -0.45 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 200.00 -0.45 0 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 0.06 - 76 0 0 -
03JUL26 80.00 P 0.50 0.50 0.50 0.12 - 75 2 2 -
03JUL26 82.50 P 0.53 0.53 0.53 0.23 - 75 15 15 -
03JUL26 85.00 P 0.80 0.84 0.80 0.43 -0.13 75 30 30 +30
03JUL26 87.50 P 1.20 1.28 1.18 0.73 -0.18 75 21 21 +21
03JUL26 90.00 P 1.73 1.73 1.73 1.17 -0.23 76 4 4 +4
03JUL26 92.50 P 0.00 0.00 0.00 1.78 -0.29 76 0 0 0
03JUL26 95.00 P 3.62 5.10 3.62 2.58 -0.30 76 23 22 +22
03JUL26 97.50 P 0.00 0.00 0.00 3.58 -0.29 77 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 4.81 -0.32 77 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 6.26 -0.34 78 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 7.76 -0.44 76 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 9.47 -0.52 75 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 11.42 -0.51 75 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 13.49 -0.52 75 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 15.68 -0.51 75 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 17.95 -0.61 75 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 20.03 -1.20 55 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 22.68 -0.87 75 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 25.11 -0.64 75 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 27.56 -0.80 75 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 30.03 -0.81 76 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 32.51 -0.72 75 0 0 0
30JUL26 77.50 P 1.82 1.82 1.23 0.97 - 66 14 14 -
30JUL26 80.00 P 2.50 2.50 1.88 1.36 -0.13 67 7 125 +1
30JUL26 82.50 P 0.00 0.00 0.00 1.83 -0.17 67 0 30 0
30JUL26 85.00 P 2.58 2.58 2.58 2.39 -0.22 67 1 36 0
30JUL26 87.50 P 0.00 0.00 0.00 3.09 -0.22 67 0 50 0
30JUL26 90.00 P 5.93 5.93 5.93 3.92 -0.22 67 20 25 +20
30JUL26 92.50 P 0.00 0.00 0.00 4.83 -0.19 67 0 28 0
30JUL26 95.00 P 6.88 7.60 5.60 5.91 -0.16 67 21 18 +1
30JUL26 97.50 P 8.07 8.07 7.45 7.02 -0.16 67 10 106 0
30JUL26 100.00 P 11.00 11.00 8.42 8.33 -0.18 67 17 786 +1
30JUL26 102.50 P 0.00 0.00 0.00 9.82 -0.03 68 0 113 0
30JUL26 105.00 P 13.50 13.50 13.50 11.36 -0.03 68 1 113 +1
30JUL26 107.50 P 0.00 0.00 0.00 12.86 -0.25 67 0 22 0
30JUL26 110.00 P 0.00 0.00 0.00 14.43 -0.45 66 0 4 0
30JUL26 112.50 P 0.00 0.00 0.00 16.39 -0.30 67 0 22 0
30JUL26 115.00 P 0.00 0.00 0.00 18.26 -0.36 67 0 43 0
30JUL26 117.50 P 0.00 0.00 0.00 20.12 -0.28 66 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 22.11 -0.44 65 0 718 0
30JUL26 122.50 P 0.00 0.00 0.00 24.45 -0.72 68 0 11 0
30JUL26 125.00 P 0.00 0.00 0.00 26.46 -0.31 66 0 30 0
30JUL26 127.50 P 0.00 0.00 0.00 28.75 -0.24 67 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 31.01 -0.30 67 0 53 0
30JUL26 132.50 P 0.00 0.00 0.00 33.85 +0.24 75 0 48 0
30JUL26 135.00 P 0.00 0.00 0.00 35.37 -0.36 61 0 51 0
30JUL26 137.50 P 0.00 0.00 0.00 37.85 -0.42 63 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 40.18 -0.55 61 0 28 0
30JUL26 142.50 P 0.00 0.00 0.00 42.57 -0.66 58 0 45 0
30JUL26 145.00 P 0.00 0.00 0.00 45.03 -0.70 58 0 66 0
30JUL26 147.50 P 0.00 0.00 0.00 47.63 -0.32 66 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 50.08 -0.52 66 0 328 0
30JUL26 152.50 P 0.00 0.00 0.00 52.55 -0.45 66 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 55.03 -0.45 66 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 57.51 -0.45 66 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 60.00 -0.45 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 62.50 -0.45 0 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 65.00 -0.45 0 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 67.50 -0.54 0 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 70.00 -0.45 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 72.50 -0.45 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 75.00 -0.45 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 77.50 -0.45 0 0 0 -1
30JUL26 180.00 P 0.00 0.00 0.00 80.00 -0.45 0 0 0 -8
30JUL26 182.50 P 0.00 0.00 0.00 82.50 -0.45 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 85.00 -0.45 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 87.50 -0.45 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 90.00 -0.45 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 92.50 -0.45 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 95.00 -0.45 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 97.50 -0.45 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 100.00 -0.45 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 105.00 -0.45 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 110.00 -0.45 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 115.00 -0.45 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 120.00 -0.45 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 125.00 -0.45 0 0 0 0
28AUG26 77.50 P 2.75 2.86 2.75 2.18 - 64 32 30 -
28AUG26 80.00 P 3.25 3.25 3.25 2.67 -0.14 64 1 2 +1
28AUG26 82.50 P 0.00 0.00 0.00 3.53 +0.01 65 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 4.23 -0.03 65 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 5.03 -0.13 64 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 5.87 -0.18 64 0 10 0
28AUG26 92.50 P 0.00 0.00 0.00 6.80 -0.33 63 0 0 0
28AUG26 95.00 P 9.76 9.76 9.76 8.05 -0.11 64 2 20 +2
28AUG26 97.50 P 10.04 10.04 10.04 9.29 -0.09 64 7 10 +7
28AUG26 100.00 P 0.00 0.00 0.00 10.74 +0.02 65 0 105 0
28AUG26 102.50 P 0.00 0.00 0.00 12.05 -0.01 64 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 13.15 -0.51 62 0 21 0
28AUG26 107.50 P 0.00 0.00 0.00 14.93 -0.35 63 0 30 0
28AUG26 110.00 P 16.35 16.35 16.35 16.35 -0.67 62 5 13 +5
28AUG26 112.50 P 0.00 0.00 0.00 18.36 -0.44 63 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 20.29 -0.35 64 0 13 0
28AUG26 117.50 P 0.00 0.00 0.00 22.05 -0.53 63 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 24.07 -0.41 64 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 26.02 -0.48 64 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 28.06 -0.51 64 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 30.19 -0.65 64 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 32.34 -0.77 64 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 34.51 -0.79 64 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 36.66 -0.34 63 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 38.90 -0.39 63 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 41.18 -0.16 63 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 43.56 -0.74 64 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 46.39 +0.30 70 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 48.21 -0.47 64 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 50.56 -0.43 63 0 34 0
28AUG26 152.50 P 0.00 0.00 0.00 52.65 -1.09 56 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 55.19 -0.39 59 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 58.08 +0.12 69 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 60.25 -0.51 64 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 62.94 -0.32 71 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 65.14 -0.86 65 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 67.60 -0.60 65 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 70.06 -0.79 64 0 46 0
28AUG26 172.50 P 0.00 0.00 0.00 72.54 -0.43 65 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 75.02 -0.44 64 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 77.51 -0.72 65 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 80.00 -0.73 0 0 16 0
28AUG26 182.50 P 0.00 0.00 0.00 82.50 -0.72 0 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 85.00 -0.45 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 87.50 -0.45 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 90.00 -0.45 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 92.50 -0.45 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 95.00 -0.45 0 0 0 0
29SEP26 77.50 P 3.65 3.65 3.65 3.12 - 61 2 2 -
29SEP26 80.00 P 4.85 4.85 4.85 3.93 -0.06 62 6 27 +6
29SEP26 82.50 P 0.00 0.00 0.00 4.67 -0.06 62 0 0 0
29SEP26 85.00 P 6.10 6.10 6.00 5.57 -0.07 62 6 11 0
29SEP26 87.50 P 0.00 0.00 0.00 6.48 -0.08 62 0 3 0
29SEP26 90.00 P 7.79 7.79 7.79 7.55 -0.10 62 3 3 +3
29SEP26 92.50 P 0.00 0.00 0.00 8.66 -0.08 62 0 9 0
29SEP26 95.00 P 11.20 11.20 11.20 9.86 -0.05 62 3 47 0
29SEP26 97.50 P 11.25 11.25 11.25 11.15 -0.02 62 15 100 +15
29SEP26 100.00 P 12.59 12.59 12.59 12.49 -0.02 62 15 177 +15
29SEP26 102.50 P 0.00 0.00 0.00 13.65 -0.29 61 0 40 0
29SEP26 105.00 P 0.00 0.00 0.00 15.40 -0.06 62 0 50 0
29SEP26 107.50 P 0.00 0.00 0.00 16.94 -0.17 62 0 67 0
29SEP26 110.00 P 0.00 0.00 0.00 18.88 +0.10 63 0 51 0
29SEP26 112.50 P 0.00 0.00 0.00 20.60 +0.07 64 0 187 0
29SEP26 115.00 P 25.39 25.39 25.39 22.38 +0.04 64 3 767 -3
29SEP26 117.50 P 24.21 24.21 24.21 23.96 -0.25 62 2 22 0
29SEP26 120.00 P 0.00 0.00 0.00 25.86 -0.22 63 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.80 -0.31 63 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 29.80 -0.32 63 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.85 -0.26 63 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 33.94 -0.26 64 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 36.04 -0.30 64 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 38.20 -0.30 64 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 40.40 -0.71 64 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 43.00 -0.33 67 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 45.26 -0.36 68 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 47.10 -0.78 65 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 49.34 -0.83 65 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 51.92 -0.29 67 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 54.39 -0.30 69 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 56.22 -0.95 64 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 58.56 -0.79 65 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 60.88 -0.88 64 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 63.19 -0.93 63 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 65.65 -0.70 64 0 211 0
29SEP26 167.50 P 0.00 0.00 0.00 68.55 +0.32 71 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 70.63 -0.22 67 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 72.78 -0.70 63 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 75.26 -0.30 63 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 77.60 -0.89 61 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 80.08 -0.74 61 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 82.54 -0.76 61 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 85.45 -0.44 72 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 87.51 -0.66 61 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 90.00 -0.67 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 92.50 -0.45 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 95.00 -0.61 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 97.50 -0.45 0 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 100.00 -0.45 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 105.00 -0.45 0 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 110.00 -0.45 0 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 115.00 -0.45 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 120.00 -0.45 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 125.00 -0.45 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 130.00 -0.45 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 135.00 -0.45 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 140.00 -0.45 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 145.00 -0.45 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 150.00 -0.45 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 155.00 -0.45 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 160.00 -0.45 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 165.00 -0.45 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 170.00 -0.45 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 175.00 -0.45 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 180.00 -0.45 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 185.00 -0.45 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 190.00 -0.45 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 195.00 -0.45 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 200.00 -0.45 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.69 - 58 0 0 -
30DEC26 80.00 P 7.80 7.80 7.45 6.60 -0.21 58 2 6 +2
30DEC26 82.50 P 0.00 0.00 0.00 7.55 -0.03 58 0 0 0
30DEC26 85.00 P 9.48 9.48 9.48 8.52 -0.02 58 1 5 +1
30DEC26 87.50 P 11.60 11.60 11.60 9.66 +0.09 58 2 2 +2
30DEC26 90.00 P 0.00 0.00 0.00 10.81 +0.13 58 0 55 0
30DEC26 92.50 P 12.14 12.14 12.14 12.00 +0.15 58 15 15 0
30DEC26 95.00 P 0.00 0.00 0.00 13.30 +0.20 58 0 17 0
30DEC26 97.50 P 0.00 0.00 0.00 14.62 +0.11 58 0 8 0
30DEC26 100.00 P 16.06 16.20 16.03 16.01 -0.28 58 350 350 +350
30DEC26 102.50 P 0.00 0.00 0.00 17.47 -0.31 58 0 8 0
30DEC26 105.00 P 0.00 0.00 0.00 18.82 -0.57 58 0 4 0
30DEC26 107.50 P 0.00 0.00 0.00 20.38 -0.56 58 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 21.94 -0.10 58 1 540 0
30DEC26 112.50 P 0.00 0.00 0.00 23.77 +0.02 58 0 557 0
30DEC26 115.00 P 0.00 0.00 0.00 25.52 +0.06 58 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 27.30 +0.04 58 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 29.14 +0.03 58 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 31.00 +0.01 58 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 32.85 -0.06 58 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.79 -0.08 59 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.59 -0.28 58 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 38.58 -0.25 58 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 40.70 -0.25 58 0 13 0
30DEC26 137.50 P 0.00 0.00 0.00 42.81 -0.22 59 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 44.87 -0.27 59 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 46.87 -0.42 58 0 33 0
30DEC26 145.00 P 0.00 0.00 0.00 48.98 -0.47 58 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 51.12 -0.52 58 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 53.32 -0.43 58 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 55.56 -0.59 58 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 57.77 -0.52 58 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 60.57 +0.10 61 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 62.26 -0.56 58 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 64.91 -0.18 60 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 67.35 -0.05 61 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 69.11 -0.77 58 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 71.43 -0.74 58 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 73.84 -0.66 58 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 76.10 -0.75 58 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 78.43 -0.77 58 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 80.79 -0.78 58 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 83.22 -0.74 58 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 85.47 -0.87 56 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 87.94 -0.77 57 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 90.30 -0.80 56 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 92.59 -0.92 53 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 95.22 -0.69 57 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 97.68 -0.60 57 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 100.13 -0.63 57 0 30 0
30DEC26 205.00 P 0.00 0.00 0.00 105.06 -0.75 57 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 110.02 -0.81 57 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 115.00 -0.95 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 120.00 -0.45 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 125.00 -0.45 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 130.00 -0.45 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 135.00 -0.45 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 140.00 -0.45 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 145.00 -0.45 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 150.00 -0.45 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 155.00 -0.45 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 160.00 -0.45 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 165.00 -0.45 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 170.00 -0.45 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 175.00 -0.45 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 180.00 -0.45 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 185.00 -0.45 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 190.00 -0.45 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 195.00 -0.45 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 200.00 -0.45 0 0 0 0
30MAR27 77.50 P 9.02 9.02 9.02 7.70 - 56 15 15 -
30MAR27 80.00 P 0.00 0.00 0.00 8.62 -0.13 56 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 9.71 +0.14 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.80 +0.19 56 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 11.91 +0.20 56 0 17 0
30MAR27 90.00 P 0.00 0.00 0.00 13.09 +0.21 56 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.32 +0.21 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.62 +0.13 56 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.98 +0.13 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.31 -0.34 56 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.60 -0.48 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.21 -0.52 55 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 22.79 -0.52 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.43 -0.42 56 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 26.16 +0.09 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.78 -0.02 55 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 29.58 +0.01 56 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 31.30 -0.03 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 33.07 -0.16 56 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 34.99 -0.12 56 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 36.96 -0.06 56 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 38.94 -0.02 56 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 40.90 -0.04 56 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 42.79 -0.15 56 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 44.81 -0.16 56 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 46.86 -0.16 56 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 49.00 -0.09 57 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 50.99 -0.20 56 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 53.07 -0.22 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 55.20 -0.25 57 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 57.33 -0.36 56 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 59.61 -0.20 57 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 61.64 -0.27 56 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 63.99 -0.30 57 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 66.10 -0.38 57 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 68.34 -0.50 57 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 70.59 -0.45 57 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 72.81 -0.53 57 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 75.11 -0.56 57 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 77.17 -0.70 56 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 79.42 -0.71 56 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 81.72 -0.88 56 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 84.00 -0.96 55 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 86.35 -0.91 55 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 88.71 -1.05 55 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 91.07 -1.05 55 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 93.44 -0.80 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 95.81 -0.88 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 98.19 -0.74 55 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 100.61 -0.65 55 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 105.45 -0.58 55 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 110.31 -0.52 55 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 115.19 -0.76 55 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 120.10 -0.43 55 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 125.05 -0.43 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 130.01 -0.44 55 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 135.00 -0.45 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 140.00 -0.45 0 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 145.00 -0.45 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 150.00 -0.45 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 155.00 -0.45 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 160.00 -0.45 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 165.00 -0.45 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 170.00 -0.45 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 175.00 -0.45 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 180.00 -0.45 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 185.00 -0.45 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 190.00 -0.45 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 9.89 - 55 0 0 -
29JUN27 80.00 P 0.00 0.00 0.00 10.88 -0.12 54 0 25 0
29JUN27 82.50 P 0.00 0.00 0.00 11.92 +0.16 54 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 13.15 +0.28 54 0 7 0
29JUN27 87.50 P 0.00 0.00 0.00 14.33 +0.30 54 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 15.46 +0.19 53 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.73 +0.16 53 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.07 +0.21 53 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.45 +0.21 53 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.88 +0.16 53 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 22.37 +0.17 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.91 +0.23 53 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.48 +0.23 53 0 5 0
29JUN27 110.00 P 0.00 0.00 0.00 27.10 +0.23 53 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 28.78 -0.23 53 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 30.48 -0.25 53 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 32.19 +0.23 53 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.60 -0.09 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 35.51 -0.03 52 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.31 -0.08 52 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 39.11 -0.15 52 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 40.94 -0.23 52 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 42.86 -0.21 52 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 44.78 -0.34 52 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 46.71 -0.46 52 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 48.69 -0.46 52 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 50.69 -0.43 52 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 52.72 -0.55 52 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 55.72 +0.38 55 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 57.73 +0.13 55 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 59.80 +0.34 55 0 167 0
TOTAL PUT 918 20,802 +299
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$ 29.44
26JUN26 20.00 C 0.00 0.00 0.00 9.47 -0.10 246 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 8.47 -0.10 218 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 7.47 -0.10 191 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 6.47 -0.10 166 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 5.47 -0.10 141 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 4.48 -0.10 123 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 3.45 -0.14 73 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 2.54 -0.07 92 0 0 0
26JUN26 28.00 C 0.00 0.00 0.00 1.59 -0.19 72 0 0 0
26JUN26 29.00 C 0.00 0.00 0.00 0.82 -0.22 66 0 15 0
26JUN26 30.00 C 0.28 0.29 0.28 0.34 -0.16 65 4 62 +4
26JUN26 31.00 C 0.09 0.09 0.09 0.11 -0.10 65 2 248 -2
26JUN26 32.00 C 0.09 0.09 0.04 0.03 -0.05 67 20 130 0
26JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 106 0
26JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 82 0
26JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 141 0
26JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 117 0 18 0
26JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
26JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 144 0 2 0
26JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 156 0 2 0
26JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 168 0 17 0
26JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.63 +0.06 418 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.23 0.00 440 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.60 +0.03 371 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 15.19 -0.07 391 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.52 -0.23 298 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.05 -0.06 302 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.62 +0.05 319 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.14 +0.07 313 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.72 +0.15 323 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.05 -0.02 251 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.53 -0.27 230 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.19 +0.03 273 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.65 +0.08 250 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.14 +0.07 235 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.69 +0.07 235 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.61 +0.04 192 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.61 -0.04 170 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.64 -0.13 155 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.54 -0.03 112 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.54 -0.04 94 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 3.46 -0.24 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.54 -0.15 57 0 44 0
29JUN26 28.00 C 1.71 1.71 1.51 1.68 -0.15 55 23 87 +23
29JUN26 29.00 C 1.01 1.01 0.72 0.94 -0.21 50 146 556 +8
29JUN26 30.00 C 0.43 0.55 0.43 0.49 -0.14 52 63 1,102 +62
29JUN26 31.00 C 0.17 0.23 0.17 0.21 -0.10 52 146 970 +26
29JUN26 32.00 C 0.09 0.10 0.09 0.08 -0.05 53 3 1,239 -2
29JUN26 33.00 C 0.05 0.05 0.05 0.03 -0.02 54 15 682 0
29JUN26 34.00 C 0.02 0.02 0.02 0.01 -0.01 55 31 982 -31
29JUN26 35.00 C 0.01 0.01 0.01 0.01 0.00 65 133 1,824 -120
29JUN26 36.00 C 0.01 0.01 0.01 0.01 0.00 74 60 947 0
29JUN26 37.00 C 0.01 0.01 0.01 0.01 0.00 82 2 903 -2
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,195 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,525 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,638 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 114 0 373 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,684 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 128 0 452 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 134 0 585 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1,041 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 147 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 154 0 68 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 160 0 179 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 165 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 171 0 436 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 185 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 198 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 210 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 221 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 232 0 171 0
03JUL26 21.00 C 0.00 0.00 0.00 8.61 - 142 0 0 -
03JUL26 22.00 C 0.00 0.00 0.00 7.61 - 125 0 0 -
03JUL26 23.00 C 0.00 0.00 0.00 6.64 -0.13 115 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 5.63 -0.02 97 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 4.54 -0.07 68 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 3.52 -0.18 52 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 2.71 -0.12 59 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 1.89 -0.07 55 0 4 0
03JUL26 29.00 C 1.13 1.13 1.13 1.23 -0.10 53 9 15 0
03JUL26 30.00 C 0.69 0.76 0.69 0.76 -0.11 54 147 147 +117
03JUL26 31.00 C 0.49 0.49 0.39 0.43 -0.09 53 2 93 +2
03JUL26 32.00 C 0.26 0.26 0.26 0.22 -0.07 53 1 104 0
03JUL26 33.00 C 0.00 0.00 0.00 0.11 -0.04 53 0 49 0
03JUL26 34.00 C 0.09 0.09 0.09 0.05 -0.02 53 1 68 +1
03JUL26 35.00 C 0.05 0.05 0.05 0.02 -0.02 53 15 40 +15
03JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 32 0
03JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.69 +0.01 83 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.70 -0.07 75 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.64 -0.10 61 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.72 -0.12 60 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.68 -0.30 49 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.83 -0.18 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.09 -0.11 52 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.33 -0.12 51 0 35 0
30JUL26 28.00 C 0.00 0.00 0.00 2.69 -0.12 51 0 105 0
30JUL26 29.00 C 2.30 2.30 1.97 2.10 -0.13 50 28 594 +28
30JUL26 30.00 C 1.50 1.66 1.50 1.62 -0.13 49 54 885 0
30JUL26 31.00 C 1.17 1.28 1.17 1.24 -0.10 49 23 1,780 0
30JUL26 32.00 C 0.91 0.91 0.91 0.94 -0.08 50 22 912 0
30JUL26 33.00 C 0.76 0.80 0.67 0.69 -0.07 50 5 803 -1
30JUL26 34.00 C 0.49 0.55 0.49 0.50 -0.06 50 2 1,535 +2
30JUL26 35.00 C 0.00 0.00 0.00 0.36 -0.04 50 10 633 0
30JUL26 36.00 C 0.25 0.30 0.25 0.25 -0.04 49 2 466 0
30JUL26 37.00 C 0.20 0.21 0.20 0.17 -0.03 49 4 793 +4
30JUL26 38.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 3,360 0
30JUL26 39.00 C 0.15 0.15 0.13 0.08 -0.02 49 10 249 0
30JUL26 40.00 C 0.10 0.10 0.10 0.06 -0.01 50 21 433 -21
30JUL26 41.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 625 0
30JUL26 42.00 C 0.00 0.00 0.00 0.03 0.00 51 0 321 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 0.00 51 0 223 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 190 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 62 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 212 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 65 0
28AUG26 20.00 C 0.00 0.00 0.00 9.69 -0.16 59 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.70 -0.22 53 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.85 -0.14 55 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.03 -0.11 57 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.08 -0.25 51 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.20 -0.32 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.50 -0.28 49 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.85 -0.12 49 0 90 0
28AUG26 28.00 C 3.30 3.30 3.30 3.26 -0.14 49 15 50 +15
28AUG26 29.00 C 2.76 2.79 2.57 2.73 -0.13 49 47 89 +47
28AUG26 30.00 C 2.29 2.29 2.10 2.26 -0.13 49 69 264 +39
28AUG26 31.00 C 0.00 0.00 0.00 1.88 -0.13 49 0 219 0
28AUG26 32.00 C 1.40 1.40 1.40 1.54 -0.12 49 31 211 0
28AUG26 33.00 C 1.27 1.27 1.27 1.27 -0.06 50 1 443 0
28AUG26 34.00 C 0.98 0.98 0.98 1.02 -0.07 50 15 409 0
28AUG26 35.00 C 0.79 0.79 0.79 0.82 -0.07 50 15 421 +15
28AUG26 36.00 C 0.71 0.71 0.58 0.65 -0.06 50 3 910 0
28AUG26 37.00 C 0.00 0.00 0.00 0.51 -0.05 49 0 191 0
28AUG26 38.00 C 0.00 0.00 0.00 0.40 -0.05 49 0 146 0
28AUG26 39.00 C 0.00 0.00 0.00 0.31 -0.04 49 0 253 0
28AUG26 40.00 C 0.00 0.00 0.00 0.24 -0.03 49 0 133 0
28AUG26 41.00 C 0.23 0.23 0.23 0.19 -0.02 49 1 74 0
28AUG26 42.00 C 0.00 0.00 0.00 0.14 -0.03 49 0 63 0
28AUG26 43.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 101 0
28AUG26 44.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 201 0
28AUG26 45.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 85 0
28AUG26 46.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 63 0
28AUG26 47.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 11.60 -0.22 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.22 -0.21 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.66 -0.05 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.18 -0.02 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.72 -0.24 52 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 8.78 -0.31 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.93 -0.06 51 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 7.09 -0.25 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.30 -0.22 50 0 101 0
29SEP26 25.00 C 0.00 0.00 0.00 5.56 -0.05 50 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 4.87 -0.17 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.15 -0.11 48 10 10 +10
29SEP26 28.00 C 3.69 3.69 3.51 3.68 -0.11 49 45 57 +7
29SEP26 29.00 C 3.11 3.11 3.11 3.15 -0.11 49 17 59 0
29SEP26 30.00 C 0.00 0.00 0.00 2.70 -0.10 49 0 1,068 0
29SEP26 31.00 C 2.35 2.35 2.35 2.29 -0.09 49 30 138 +29
29SEP26 32.00 C 0.00 0.00 0.00 1.92 -0.09 49 0 314 0
29SEP26 33.00 C 1.72 1.72 1.72 1.62 -0.08 48 1 374 +1
29SEP26 34.00 C 0.00 0.00 0.00 1.35 -0.07 48 0 631 0
29SEP26 35.00 C 1.13 1.13 1.13 1.13 -0.07 48 1 1,172 0
29SEP26 36.00 C 0.96 1.04 0.96 0.94 -0.05 48 2 417 0
29SEP26 37.00 C 0.80 0.80 0.80 0.77 -0.05 48 12 1,067 0
29SEP26 38.00 C 0.00 0.00 0.00 0.64 -0.04 48 0 452 0
29SEP26 39.00 C 0.00 0.00 0.00 0.52 -0.04 48 0 317 0
29SEP26 40.00 C 0.00 0.00 0.00 0.43 -0.03 48 0 538 0
29SEP26 41.00 C 0.00 0.00 0.00 0.35 -0.03 48 0 726 0
29SEP26 42.00 C 0.35 0.35 0.35 0.29 -0.02 48 1 90 0
29SEP26 43.00 C 0.00 0.00 0.00 0.23 -0.02 48 0 553 0
29SEP26 44.00 C 0.00 0.00 0.00 0.19 -0.02 48 0 422 0
29SEP26 45.00 C 0.24 0.24 0.24 0.15 -0.02 48 2 454 +2
29SEP26 46.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 1,371 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 191 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 96 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 49 0 190 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 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 10.12 -0.06 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.24 -0.22 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.47 -0.18 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.70 -0.20 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.03 -0.15 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.38 -0.13 49 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 5.77 -0.13 48 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 5.20 -0.12 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.68 -0.12 48 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 4.20 -0.10 48 0 98 0
30DEC26 30.00 C 0.00 0.00 0.00 3.80 -0.07 48 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.39 -0.07 48 0 87 0
30DEC26 32.00 C 0.00 0.00 0.00 3.04 -0.06 48 0 647 0
30DEC26 33.00 C 0.00 0.00 0.00 2.70 -0.06 48 0 120 0
30DEC26 34.00 C 2.60 2.60 2.60 2.42 -0.04 48 10 462 0
30DEC26 35.00 C 0.00 0.00 0.00 2.15 -0.05 47 0 460 0
30DEC26 36.00 C 0.00 0.00 0.00 1.90 -0.04 47 0 1,426 0
30DEC26 37.00 C 0.00 0.00 0.00 1.70 -0.04 47 0 417 0
30DEC26 38.00 C 0.00 0.00 0.00 1.49 -0.04 47 0 530 0
30DEC26 39.00 C 0.00 0.00 0.00 1.33 -0.03 47 0 114 0
30DEC26 40.00 C 1.30 1.30 1.30 1.18 -0.03 47 1 149 0
30DEC26 41.00 C 1.16 1.16 1.16 1.03 -0.03 47 1 155 0
30DEC26 42.00 C 1.08 1.08 1.08 0.92 -0.02 47 2 920 0
30DEC26 43.00 C 0.00 0.00 0.00 0.81 -0.02 47 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 0.71 -0.02 47 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 0.63 -0.02 47 0 826 0
30DEC26 46.00 C 0.69 0.69 0.69 0.55 -0.02 47 1 215 0
30DEC26 47.00 C 0.67 0.67 0.61 0.48 -0.02 47 6 342 +1
30DEC26 48.00 C 0.00 0.00 0.00 0.43 -0.01 47 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.38 -0.01 47 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.33 -0.01 47 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.24 -0.01 47 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.18 0.00 47 0 122 0
30DEC26 57.50 C 0.00 0.00 0.00 0.13 0.00 47 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.07 0.00 47 0 753 0
30MAR27 20.00 C 0.00 0.00 0.00 10.61 -0.09 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.83 -0.08 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.12 -0.07 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.42 -0.06 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.73 -0.11 48 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 7.13 -0.08 48 0 0 0
30MAR27 26.00 C 6.23 6.58 6.23 6.58 -0.06 48 60 60 +60
30MAR27 27.00 C 0.00 0.00 0.00 6.00 -0.09 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.54 -0.06 47 0 18 0
30MAR27 29.00 C 5.09 5.09 5.07 5.09 -0.03 48 30 76 +30
30MAR27 30.00 C 0.00 0.00 0.00 4.65 -0.05 47 0 184 0
30MAR27 31.00 C 0.00 0.00 0.00 4.28 -0.02 47 0 154 0
30MAR27 32.00 C 0.00 0.00 0.00 3.92 0.00 47 0 198 0
30MAR27 33.00 C 0.00 0.00 0.00 3.59 0.00 47 0 258 0
30MAR27 34.00 C 3.29 3.43 3.29 3.26 0.00 47 30 288 +30
30MAR27 35.00 C 0.00 0.00 0.00 2.99 0.00 47 0 81 0
30MAR27 36.00 C 0.00 0.00 0.00 2.72 -0.01 47 0 1,476 0
30MAR27 37.00 C 0.00 0.00 0.00 2.47 +0.01 47 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 2.27 +0.01 47 0 60 0
30MAR27 39.00 C 2.23 2.23 2.23 2.07 +0.01 47 2 84 -2
30MAR27 40.00 C 0.00 0.00 0.00 1.87 +0.01 47 0 67 0
30MAR27 41.00 C 0.00 0.00 0.00 1.71 +0.01 47 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 1.56 +0.01 47 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 1.41 +0.01 46 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 1.28 +0.01 46 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 1.18 +0.02 47 0 24 0
30MAR27 46.00 C 0.00 0.00 0.00 1.07 +0.01 46 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.96 +0.01 46 0 15 0
30MAR27 48.00 C 1.09 1.09 1.09 0.88 +0.04 46 1 14 0
30MAR27 49.00 C 0.00 0.00 0.00 0.81 +0.04 46 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.73 +0.01 46 0 229 0
30MAR27 52.50 C 0.00 0.00 0.00 0.58 +0.01 46 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.45 +0.01 46 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 0.36 +0.01 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.28 +0.01 46 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.23 +0.01 46 0 163 0
29JUN27 20.00 C 0.00 0.00 0.00 10.90 -0.24 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.29 -0.13 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.50 -0.23 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.86 -0.21 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.32 -0.13 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.78 -0.11 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.24 -0.08 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 6.62 -0.27 46 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 6.14 -0.26 46 0 0 0
29JUN27 29.00 C 5.77 5.77 5.77 5.78 -0.17 47 15 16 +15
29JUN27 30.00 C 0.00 0.00 0.00 5.33 -0.32 46 0 16 0
29JUN27 31.00 C 0.00 0.00 0.00 4.94 -0.11 46 0 60 0
29JUN27 32.00 C 0.00 0.00 0.00 4.59 -0.20 46 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.27 -0.11 46 0 65 0
29JUN27 34.00 C 0.00 0.00 0.00 4.02 -0.13 46 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 3.74 -0.14 47 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 3.49 -0.14 47 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 3.26 -0.04 47 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 3.03 -0.12 47 0 0 0
29JUN27 39.00 C 2.90 2.90 2.90 2.81 -0.12 47 1 7 +1
29JUN27 40.00 C 0.00 0.00 0.00 2.62 -0.13 47 0 4 0
29JUN27 41.00 C 2.56 2.56 2.56 2.43 -0.13 47 1 2 0
29JUN27 42.00 C 0.00 0.00 0.00 2.23 -0.18 47 0 12 0
29JUN27 43.00 C 0.00 0.00 0.00 2.08 -0.14 47 0 15 0
TOTAL CALL 1,483 66,846 +413
26JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
26JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
26JUN26 27.00 P 0.06 0.06 0.06 0.02 -0.03 65 15 15 +15
26JUN26 28.00 P 0.15 0.15 0.11 0.11 -0.06 65 31 45 +28
26JUN26 29.00 P 0.35 0.53 0.35 0.36 -0.10 64 14 15 +13
26JUN26 30.00 P 1.24 1.24 1.24 0.87 -0.06 62 6 46 0
26JUN26 31.00 P 0.00 0.00 0.00 1.63 -0.06 58 0 64 0
26JUN26 32.00 P 2.42 2.42 2.42 2.65 +0.14 87 15 42 0
26JUN26 33.00 P 0.00 0.00 0.00 3.56 +0.06 0 0 145 0
26JUN26 34.00 P 0.00 0.00 0.00 4.56 +0.12 0 0 18 -21
26JUN26 35.00 P 0.00 0.00 0.00 5.56 +0.11 0 0 28 0
26JUN26 36.00 P 0.00 0.00 0.00 6.56 +0.11 0 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 7.56 +0.11 0 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 8.56 +0.11 0 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 9.56 +0.11 0 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 10.56 +0.11 0 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 11.56 +0.11 0 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 12.56 +0.11 0 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 13.56 +0.11 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 273 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 261 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 249 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 238 0 78 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 228 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 217 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 207 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 198 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 188 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 179 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 170 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 162 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 153 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 145 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 137 0 2,051 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,630 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2,637 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,238 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,328 0
29JUN26 26.00 P 0.03 0.03 0.03 0.02 -0.01 56 30 1,941 0
29JUN26 27.00 P 0.08 0.11 0.08 0.06 -0.03 52 950 1,759 +895
29JUN26 28.00 P 0.29 0.31 0.22 0.19 -0.05 51 83 932 +15
29JUN26 29.00 P 0.50 0.73 0.45 0.52 -0.04 52 166 1,331 +48
29JUN26 30.00 P 1.01 1.24 0.95 1.00 -0.03 49 154 2,604 -70
29JUN26 31.00 P 1.70 2.00 1.70 1.72 -0.03 48 207 1,518 +117
29JUN26 32.00 P 0.00 0.00 0.00 2.65 +0.08 56 0 1,288 0
29JUN26 33.00 P 3.92 3.92 3.40 3.58 +0.08 53 44 1,256 -44
29JUN26 34.00 P 4.50 5.00 4.50 4.65 +0.20 83 11 2,242 -3
29JUN26 35.00 P 5.50 5.50 5.50 5.67 +0.20 100 22 1,076 -1,214
29JUN26 36.00 P 0.00 0.00 0.00 6.56 +0.11 0 0 961 -70
29JUN26 37.00 P 0.00 0.00 0.00 7.56 +0.11 0 0 1,157 -2,486
29JUN26 38.00 P 0.00 0.00 0.00 8.56 +0.11 0 0 515 0
29JUN26 39.00 P 0.00 0.00 0.00 9.56 +0.11 0 0 168 -100
29JUN26 40.00 P 0.00 0.00 0.00 10.56 +0.11 0 0 130 0
29JUN26 41.00 P 0.00 0.00 0.00 11.56 +0.11 0 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 12.56 +0.11 0 0 26 0
29JUN26 43.00 P 0.00 0.00 0.00 13.56 +0.11 0 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 14.56 +0.12 0 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 15.56 +0.12 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.56 +0.12 0 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 17.56 +0.12 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.56 +0.12 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.62 +0.18 213 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.56 +0.12 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 23.06 +0.12 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.56 +0.12 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.06 +0.07 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 30.56 +0.12 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 33.06 -0.03 0 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
03JUL26 22.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
03JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 0.03 0.00 56 0 15 0
03JUL26 26.00 P 0.12 0.12 0.09 0.07 -0.01 53 45 47 +45
03JUL26 27.00 P 0.19 0.19 0.19 0.18 -0.02 53 16 62 +16
03JUL26 28.00 P 0.00 0.00 0.00 0.40 -0.03 53 0 3 0
03JUL26 29.00 P 0.91 0.91 0.75 0.75 -0.02 52 12 30 0
03JUL26 30.00 P 1.27 1.27 1.27 1.27 +0.01 52 1 60 0
03JUL26 31.00 P 1.94 2.32 1.94 1.95 -0.03 52 52 112 +37
03JUL26 32.00 P 0.00 0.00 0.00 2.75 +0.02 52 0 77 0
03JUL26 33.00 P 0.00 0.00 0.00 3.65 +0.05 53 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 4.65 +0.16 63 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 5.67 +0.20 76 0 0 0
03JUL26 36.00 P 0.00 0.00 0.00 6.56 +0.11 0 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 7.56 +0.11 0 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 8.56 +0.11 0 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 9.56 +0.11 0 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 10.56 +0.11 0 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 11.56 +0.11 0 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 0.02 -0.01 49 0 0 0
30JUL26 22.00 P 0.09 0.10 0.09 0.05 0.00 50 290 447 +190
30JUL26 23.00 P 0.00 0.00 0.00 0.10 0.00 50 0 8 0
30JUL26 24.00 P 0.00 0.00 0.00 0.18 -0.01 49 0 270 0
30JUL26 25.00 P 0.41 0.41 0.41 0.32 0.00 50 35 520 +31
30JUL26 26.00 P 0.60 0.60 0.51 0.51 -0.01 49 4 200 +1
30JUL26 27.00 P 0.86 0.89 0.75 0.79 -0.01 50 38 719 +18
30JUL26 28.00 P 1.09 1.22 1.08 1.12 -0.02 49 76 564 +54
30JUL26 29.00 P 1.71 1.71 1.55 1.54 +0.01 48 172 1,161 +89
30JUL26 30.00 P 2.07 2.30 2.02 2.09 +0.05 49 29 945 +25
30JUL26 31.00 P 2.85 2.85 2.85 2.69 +0.03 48 74 638 +59
30JUL26 32.00 P 3.51 3.51 3.51 3.39 -0.07 49 4 994 0
30JUL26 33.00 P 0.00 0.00 0.00 4.16 -0.07 49 0 806 0
30JUL26 34.00 P 5.10 5.10 5.10 4.99 +0.20 50 6 1,528 +6
30JUL26 35.00 P 0.00 0.00 0.00 5.86 +0.14 50 0 1,313 0
30JUL26 36.00 P 6.94 7.15 6.94 6.74 +0.04 49 18 389 0
30JUL26 37.00 P 0.00 0.00 0.00 7.66 +0.16 49 0 695 0
30JUL26 38.00 P 0.00 0.00 0.00 8.71 +0.20 57 0 172 0
30JUL26 39.00 P 0.00 0.00 0.00 9.59 +0.11 50 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 10.57 +0.11 49 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 11.56 +0.04 0 0 7 0
30JUL26 42.00 P 12.68 12.68 12.68 12.56 +0.06 0 1 1 +1
30JUL26 43.00 P 0.00 0.00 0.00 13.56 +0.11 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.56 +0.12 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.56 +0.12 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.56 +0.12 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.56 +0.12 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.56 +0.12 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 400 0
28AUG26 22.00 P 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
28AUG26 23.00 P 0.40 0.40 0.40 0.31 0.00 49 44 196 +44
28AUG26 24.00 P 0.00 0.00 0.00 0.47 -0.01 49 0 277 0
28AUG26 25.00 P 0.00 0.00 0.00 0.69 -0.01 50 0 37 0
28AUG26 26.00 P 1.04 1.04 1.04 0.96 -0.01 50 7 340 0
28AUG26 27.00 P 0.00 0.00 0.00 1.30 -0.01 50 0 308 0
28AUG26 28.00 P 1.77 1.77 1.77 1.69 0.00 49 5 403 0
28AUG26 29.00 P 2.29 2.29 2.28 2.15 +0.01 49 45 363 +30
28AUG26 30.00 P 0.00 0.00 0.00 2.68 +0.02 49 0 770 0
28AUG26 31.00 P 3.26 3.45 3.26 3.29 +0.04 49 45 1,083 +15
28AUG26 32.00 P 3.83 3.83 3.83 3.96 +0.04 49 15 459 0
28AUG26 33.00 P 0.00 0.00 0.00 4.77 +0.03 51 0 665 0
28AUG26 34.00 P 0.00 0.00 0.00 5.48 -0.05 50 0 850 0
28AUG26 35.00 P 6.36 6.36 6.36 6.22 +0.04 49 1 214 0
28AUG26 36.00 P 7.05 7.11 7.05 7.06 +0.09 49 2 355 -1
28AUG26 37.00 P 0.00 0.00 0.00 7.97 +0.09 50 0 244 0
28AUG26 38.00 P 0.00 0.00 0.00 8.90 +0.20 52 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 9.80 +0.24 51 0 72 0
28AUG26 40.00 P 0.00 0.00 0.00 10.65 +0.08 47 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 11.63 +0.11 49 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 12.66 +0.16 53 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.61 +0.14 52 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.57 +0.12 49 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.56 +0.12 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.56 +0.12 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 17.56 +0.12 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 18.56 +0.12 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 0.00 49 0 28 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 0.00 49 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 0.00 48 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 0.00 48 0 11 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 0.00 48 0 234 0
29SEP26 21.00 P 0.36 0.36 0.36 0.27 0.00 48 137 288 +117
29SEP26 22.00 P 0.49 0.50 0.49 0.40 0.00 48 64 331 +37
29SEP26 23.00 P 0.00 0.00 0.00 0.58 0.00 48 0 204 0
29SEP26 24.00 P 0.90 0.90 0.90 0.81 0.00 48 2 641 0
29SEP26 25.00 P 1.08 1.17 1.05 1.05 -0.04 47 72 722 0
29SEP26 26.00 P 0.00 0.00 0.00 1.39 -0.02 47 0 216 0
29SEP26 27.00 P 1.76 1.88 1.76 1.76 -0.01 47 140 273 +6
29SEP26 28.00 P 2.27 2.27 2.27 2.18 -0.01 47 15 736 0
29SEP26 29.00 P 2.80 2.80 2.60 2.66 -0.01 46 3 787 0
29SEP26 30.00 P 3.17 3.37 3.17 3.23 +0.04 46 63 2,119 +18
29SEP26 31.00 P 3.98 3.98 3.98 3.84 +0.03 46 15 3,069 0
29SEP26 32.00 P 4.40 4.65 4.37 4.47 +0.04 46 36 3,378 +36
29SEP26 33.00 P 5.10 5.34 5.01 5.17 +0.04 45 91 2,746 +14
29SEP26 34.00 P 0.00 0.00 0.00 5.89 -0.08 45 0 2,840 0
29SEP26 35.00 P 0.00 0.00 0.00 6.73 +0.17 46 0 1,504 0
29SEP26 36.00 P 7.70 7.70 7.70 7.55 -0.04 46 10 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 8.40 +0.17 46 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 9.29 +0.19 46 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 10.08 +0.11 43 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 11.00 +0.14 43 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 11.89 +0.16 41 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 12.96 +0.26 46 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 13.89 +0.33 46 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 14.84 +0.30 45 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 15.76 +0.27 41 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 16.72 +0.18 37 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 17.69 +0.02 0 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 18.63 -0.01 0 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 19.62 0.00 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.72 +0.12 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 23.07 +0.10 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.66 +0.20 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.14 +0.13 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.62 +0.13 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.10 +0.01 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.53 +0.01 47 0 0 0
30DEC26 21.00 P 0.78 0.81 0.78 0.72 +0.02 47 16 17 +16
30DEC26 22.00 P 0.00 0.00 0.00 0.94 +0.01 47 0 487 0
30DEC26 23.00 P 0.00 0.00 0.00 1.18 -0.01 46 0 290 0
30DEC26 24.00 P 0.00 0.00 0.00 1.47 0.00 46 0 137 0
30DEC26 25.00 P 1.90 1.90 1.90 1.82 +0.06 46 5 138 0
30DEC26 26.00 P 0.00 0.00 0.00 2.18 +0.02 46 0 461 0
30DEC26 27.00 P 0.00 0.00 0.00 2.60 +0.02 46 0 664 0
30DEC26 28.00 P 0.00 0.00 0.00 3.08 +0.02 45 0 449 0
30DEC26 29.00 P 3.56 3.56 3.56 3.62 -0.13 46 2 551 0
30DEC26 30.00 P 4.34 4.37 4.13 4.19 +0.08 46 8 2,774 +4
30DEC26 31.00 P 0.00 0.00 0.00 4.72 +0.01 45 0 785 0
30DEC26 32.00 P 5.50 5.50 5.50 5.36 +0.03 45 1 1,899 +1
30DEC26 33.00 P 6.13 6.13 6.13 6.13 +0.05 46 15 681 +15
30DEC26 34.00 P 0.00 0.00 0.00 6.86 +0.10 46 0 412 0
30DEC26 35.00 P 0.00 0.00 0.00 7.60 +0.11 46 0 1,130 0
30DEC26 36.00 P 0.00 0.00 0.00 8.38 +0.14 46 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 9.16 +0.10 46 0 1,056 0
30DEC26 38.00 P 0.00 0.00 0.00 9.98 +0.11 46 0 2,256 0
30DEC26 39.00 P 0.00 0.00 0.00 10.81 +0.12 46 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 11.67 +0.14 46 0 185 0
30DEC26 41.00 P 0.00 0.00 0.00 12.55 +0.16 47 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 13.42 +0.16 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 14.25 +0.11 45 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 15.15 +0.12 44 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 16.08 +0.14 44 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 17.08 +0.23 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 18.02 +0.21 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.87 +0.17 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.82 +0.11 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.84 +0.21 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.27 +0.17 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.66 +0.04 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.14 +0.13 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.65 +0.12 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.12 +0.03 46 0 0 0
30MAR27 20.00 P 0.91 0.91 0.91 0.88 +0.04 46 2 2 +2
30MAR27 21.00 P 0.00 0.00 0.00 1.12 +0.05 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.40 +0.05 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.70 +0.04 46 0 30 0
30MAR27 24.00 P 0.00 0.00 0.00 2.02 +0.05 46 0 411 0
30MAR27 25.00 P 0.00 0.00 0.00 2.39 +0.03 46 0 102 0
30MAR27 26.00 P 2.90 2.90 2.90 2.78 +0.08 45 115 288 +115
30MAR27 27.00 P 3.35 3.35 3.35 3.25 +0.01 45 130 541 +130
30MAR27 28.00 P 3.81 3.90 3.81 3.75 +0.02 45 317 380 +162
30MAR27 29.00 P 0.00 0.00 0.00 4.26 0.00 45 0 350 0
30MAR27 30.00 P 0.00 0.00 0.00 4.86 +0.16 45 0 1,202 0
30MAR27 31.00 P 0.00 0.00 0.00 5.48 +0.05 45 0 89 0
30MAR27 32.00 P 0.00 0.00 0.00 6.13 +0.06 45 0 146 0
30MAR27 33.00 P 0.00 0.00 0.00 6.81 +0.19 46 0 162 0
30MAR27 34.00 P 0.00 0.00 0.00 7.52 +0.13 46 0 163 0
30MAR27 35.00 P 0.00 0.00 0.00 8.26 +0.14 46 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 8.99 +0.13 46 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 9.79 +0.16 46 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 10.58 +0.15 46 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 11.38 +0.17 46 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 12.21 +0.12 47 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 13.06 +0.13 47 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 13.89 +0.18 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.78 +0.20 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 15.66 +0.13 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 16.57 +0.15 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 17.48 +0.21 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 18.24 +0.06 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.19 +0.10 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.09 +0.08 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.05 +0.13 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.39 +0.15 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.78 +0.13 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.19 +0.12 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.72 +0.19 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.12 +0.03 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.24 -0.06 47 0 74 0
29JUN27 21.00 P 0.00 0.00 0.00 1.55 -0.04 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.86 -0.01 47 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 2.22 0.00 47 0 52 0
29JUN27 24.00 P 0.00 0.00 0.00 2.61 0.00 47 0 291 0
29JUN27 25.00 P 0.00 0.00 0.00 3.05 +0.03 47 0 110 0
29JUN27 26.00 P 0.00 0.00 0.00 3.49 +0.03 47 0 137 0
29JUN27 27.00 P 0.00 0.00 0.00 3.95 +0.01 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.46 +0.01 46 0 27 0
29JUN27 29.00 P 0.00 0.00 0.00 5.01 +0.02 46 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 5.59 +0.02 46 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 6.20 +0.11 46 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 6.83 +0.06 46 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 7.53 +0.11 47 0 144 0
29JUN27 34.00 P 0.00 0.00 0.00 8.23 +0.11 47 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 8.94 +0.09 47 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.67 +0.12 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.41 +0.16 47 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 11.10 +0.09 46 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 11.88 +0.09 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.76 +0.18 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.56 +0.18 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.38 +0.13 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.23 +0.15 47 0 0 0
TOTAL PUT 4,044 101,351 -1,544
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$ 5.20
29JUN26 4.20 C 0.00 0.00 0.00 1.03 +0.02 133 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.93 +0.02 121 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.83 +0.02 110 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.72 +0.01 88 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.62 +0.01 77 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.52 +0.01 67 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.42 0.00 56 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 0.00 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.25 -0.01 51 0 8 0
29JUN26 5.25 C 0.00 0.00 0.00 0.10 -0.01 50 0 68 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 249 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 14 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 105 0 608 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 119 0 214 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 132 0 231 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 145 0 208 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 157 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 168 0 41 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 179 0 180 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 189 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 199 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 209 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 218 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 227 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 236 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 244 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 252 0 398 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 267 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 282 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 296 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 309 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 321 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 333 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 344 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 355 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 365 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 375 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 384 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 393 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 402 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 411 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 419 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 427 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 435 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 442 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 449 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 456 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 470 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 483 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 495 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 506 0 5 0
30JUL26 4.20 C 0.00 0.00 0.00 1.07 +0.01 61 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.98 +0.03 59 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.89 0.00 56 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.81 +0.03 56 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.73 +0.02 55 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.65 0.00 53 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.58 0.00 53 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.51 0.00 52 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.43 -0.01 48 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.32 0.00 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.22 0.00 51 0 90 0
30JUL26 5.75 C 0.00 0.00 0.00 0.15 0.00 51 0 76 0
30JUL26 6.00 C 0.00 0.00 0.00 0.10 0.00 52 0 15 0
30JUL26 6.25 C 0.00 0.00 0.00 0.06 -0.01 51 0 21 0
30JUL26 6.50 C 0.00 0.00 0.00 0.04 0.00 52 0 16 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 0.00 54 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 0.00 55 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 93 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.13 +0.03 56 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.04 +0.02 54 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.96 +0.02 53 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.89 +0.03 53 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.81 +0.02 52 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.74 +0.02 51 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.68 +0.02 51 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.62 0.00 51 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.55 0.00 50 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.43 0.00 50 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.32 -0.01 49 0 3 0
28AUG26 5.75 C 0.00 0.00 0.00 0.24 -0.01 49 0 15 0
28AUG26 6.00 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.10 0.00 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.05 0.00 50 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 48 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 60 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 65 0 7 0
29SEP26 4.20 C 0.00 0.00 0.00 1.18 +0.02 52 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.10 +0.02 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.02 +0.01 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.95 +0.02 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.88 +0.02 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.82 +0.02 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.75 +0.01 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.69 0.00 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.64 +0.03 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.50 -0.02 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.41 0.00 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 0.00 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 0.00 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 0.00 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 0.00 47 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 0.00 48 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 0.00 48 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 0.00 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 0.00 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 48 0 118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 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 47 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 60 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 72 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 96 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.34 +0.04 51 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.27 +0.03 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.20 +0.03 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.14 +0.04 50 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.08 +0.04 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.02 +0.04 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.96 +0.03 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.91 +0.04 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.86 +0.04 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.74 +0.04 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.63 +0.01 48 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.52 -0.01 47 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.46 +0.01 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.39 0.00 48 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.34 +0.01 48 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
30DEC26 7.00 C 0.26 0.26 0.26 0.24 +0.01 48 10 63 +10
30DEC26 7.25 C 0.00 0.00 0.00 0.20 +0.01 47 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 +0.01 47 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 +0.01 48 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 0.00 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 0.00 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.01 48 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.01 49 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 45 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 57 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 66 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.48 +0.03 51 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.41 +0.03 50 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.35 +0.03 50 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.29 +0.03 50 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.24 +0.04 50 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.18 +0.03 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.13 +0.03 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.08 +0.03 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.03 +0.03 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.92 +0.04 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.82 +0.03 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.72 +0.02 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.64 +0.01 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.57 +0.01 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 0.00 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 0.00 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 0.00 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 +0.01 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 +0.01 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 0.00 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 0.00 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 +0.01 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 0.00 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 0.00 48 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 0.00 48 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 0.00 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 0.00 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.05 +0.01 49 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 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 1.52 -0.03 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.46 -0.03 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.40 -0.03 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.35 -0.02 51 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.29 -0.03 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.24 -0.02 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.18 -0.03 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.14 -0.03 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.09 -0.03 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.98 -0.03 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.88 -0.03 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.79 -0.03 49 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.71 -0.03 49 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.63 -0.03 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.57 -0.03 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.51 -0.03 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.46 -0.02 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.41 -0.02 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.37 -0.02 49 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.33 -0.02 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.29 -0.03 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.24 -0.02 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.21 -0.02 48 0 1 0
TOTAL CALL 10 10,012 +10
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 48 0 90 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 47 0 76 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 245 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 -0.02 46 0 168 0
29JUN26 5.50 P 0.00 0.00 0.00 0.33 -0.01 51 0 86 0
29JUN26 5.75 P 0.00 0.00 0.00 0.55 -0.01 0 0 84 0
29JUN26 6.00 P 0.00 0.00 0.00 0.80 -0.01 0 0 5 -146
29JUN26 6.25 P 0.00 0.00 0.00 1.05 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.30 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.55 -0.02 0 0 0 -15
29JUN26 7.00 P 0.00 0.00 0.00 1.80 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.05 -0.02 0 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.30 0.00 0 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 2.55 -0.02 0 0 8 0
29JUN26 8.00 P 0.00 0.00 0.00 2.80 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.05 0.00 0 0 15 0
29JUN26 8.50 P 0.00 0.00 0.00 3.30 0.00 0 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 3.55 0.00 0 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 3.80 0.00 0 0 15 0
29JUN26 9.25 P 0.00 0.00 0.00 4.05 0.00 0 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 4.30 -0.01 0 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 4.55 0.00 0 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 4.80 -0.02 0 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 5.30 0.00 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.80 0.00 0 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 6.30 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.80 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.30 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.80 0.00 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 8.30 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 8.80 0.00 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 9.30 0.00 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 9.80 0.00 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 10.30 0.00 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 10.80 0.00 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 11.30 0.00 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 11.80 0.00 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 12.30 0.00 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 12.80 0.00 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 13.30 0.00 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 13.80 0.00 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 14.30 0.00 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 14.80 0.00 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 15.80 0.00 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 16.80 0.00 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 17.80 0.00 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 18.80 0.00 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 0.00 52 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.10 0.00 51 0 50 0
30JUL26 4.70 P 0.00 0.00 0.00 0.13 0.00 52 0 1,200 0
30JUL26 4.80 P 0.00 0.00 0.00 0.16 0.00 51 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.19 0.00 51 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.23 0.00 50 0 50 0
30JUL26 5.25 P 0.34 0.34 0.34 0.34 -0.02 49 7 29 +7
30JUL26 5.50 P 0.47 0.47 0.47 0.48 -0.03 47 10 44 0
30JUL26 5.75 P 0.00 0.00 0.00 0.66 -0.04 47 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 0.88 -0.02 50 0 16 0
30JUL26 6.25 P 0.00 0.00 0.00 1.08 -0.02 46 0 602 0
30JUL26 6.50 P 0.00 0.00 0.00 1.32 -0.01 49 0 69 0
30JUL26 6.75 P 0.00 0.00 0.00 1.56 -0.01 50 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 1.80 -0.03 0 0 162 0
30JUL26 7.25 P 0.00 0.00 0.00 2.05 -0.02 0 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 2.30 0.00 0 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 2.55 -0.02 0 0 0 -2
30JUL26 8.00 P 0.00 0.00 0.00 2.80 0.00 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.05 0.00 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.55 0.00 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.80 0.00 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.05 0.00 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.30 -0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.55 0.00 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.80 -0.02 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 5.30 0.00 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 5.80 -0.03 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 6.30 -0.03 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.10 0.00 50 0 1 0
28AUG26 4.40 P 0.00 0.00 0.00 0.12 0.00 50 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.17 0.00 49 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.23 -0.02 48 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.28 0.00 49 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.32 -0.01 49 0 16 0
28AUG26 5.25 P 0.00 0.00 0.00 0.43 -0.02 47 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.58 -0.02 47 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.76 -0.03 48 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.93 -0.05 46 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.14 -0.05 47 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 1.34 -0.06 43 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 1.58 -0.05 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.82 -0.04 47 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 2.05 -0.04 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.31 -0.03 51 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.80 -0.03 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.55 0.00 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.80 0.00 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.05 0.00 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.30 -0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.14 0.00 47 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 +0.01 48 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 +0.01 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 -0.01 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 -0.01 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 0.00 47 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.51 +0.02 46 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.66 0.00 47 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.81 -0.03 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.99 -0.04 45 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.19 -0.04 45 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.39 -0.05 44 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.60 -0.06 43 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.82 -0.06 40 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 2.05 -0.06 0 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 2.32 -0.03 47 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 2.56 -0.03 47 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 2.80 -0.04 0 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.55 0.00 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.80 0.00 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.05 0.00 0 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 4.30 -0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.55 0.00 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.80 -0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.30 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.80 -0.03 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.30 -0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.80 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.30 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.80 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.30 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.80 0.00 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.30 0.00 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.80 0.00 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.30 0.00 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.80 0.00 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.30 0.00 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 11.80 0.00 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.30 0.00 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 12.80 0.00 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.30 0.00 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 13.80 0.00 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.30 0.00 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 14.80 0.00 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 15.80 0.00 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.80 0.00 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.80 0.00 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.80 0.00 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 +0.02 48 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 +0.01 48 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 0.00 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 -0.01 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 -0.01 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 -0.01 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.46 0.00 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 0.00 46 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.55 0.00 46 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.69 +0.01 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.83 0.00 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.98 -0.03 45 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.14 -0.05 44 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.33 -0.04 45 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.52 -0.05 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.72 -0.05 45 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.92 -0.06 43 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.13 -0.06 42 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 2.35 -0.06 42 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 2.58 -0.06 41 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.81 -0.06 39 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 3.09 -0.01 48 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 3.32 -0.02 46 0 137 0
30DEC26 8.75 P 3.56 3.56 3.56 3.56 -0.02 46 4 153 -4
30DEC26 9.00 P 0.00 0.00 0.00 3.81 0.00 48 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 4.05 -0.01 0 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 4.30 -0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.55 0.00 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.80 -0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.30 0.00 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.80 -0.03 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.30 -0.03 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.80 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.30 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.80 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.30 -0.02 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.80 0.00 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.30 0.00 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.80 -0.02 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.30 -0.02 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.80 0.00 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.30 0.00 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.80 -0.02 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.30 -0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.36 +0.01 48 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.39 0.00 48 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.41 -0.02 47 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.45 -0.01 46 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.51 0.00 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.54 -0.01 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.59 0.00 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.65 +0.01 47 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.69 0.00 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.83 +0.01 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.96 -0.04 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.12 -0.03 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.28 -0.04 46 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.45 -0.05 45 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.64 -0.05 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.83 -0.05 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.03 -0.05 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.23 -0.06 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.44 -0.06 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.65 -0.06 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.87 -0.06 43 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.09 -0.06 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.32 -0.06 41 0 0 0
30MAR27 8.75 P 3.57 3.57 3.57 3.56 -0.06 40 4 4 +4
30MAR27 9.00 P 0.00 0.00 0.00 3.84 -0.01 47 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.08 -0.01 48 0 204 0
30MAR27 9.50 P 0.00 0.00 0.00 4.32 -0.01 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.56 -0.02 47 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 4.81 -0.02 48 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 5.30 -0.03 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.80 -0.03 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.30 -0.03 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.80 -0.03 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.30 -0.03 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.80 -0.03 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.30 -0.03 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.80 -0.03 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.30 -0.03 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.80 -0.03 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.54 -0.02 47 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.59 -0.01 47 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.64 -0.01 47 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.69 -0.01 47 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.74 -0.01 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.79 -0.01 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.84 -0.02 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.90 -0.02 47 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.96 -0.01 47 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.10 -0.02 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.26 -0.02 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.43 -0.01 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.60 -0.02 45 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.78 -0.02 45 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 1.96 -0.02 44 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.16 -0.01 45 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.35 -0.01 44 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.55 -0.01 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.75 -0.01 42 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.95 -0.02 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.17 0.00 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.38 -0.01 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.59 -0.01 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.81 0.00 36 0 0 0
TOTAL PUT 25 7,827 -156
ALL CONTRACTS TOTAL 1,080,304 21,824,520 +253,087
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED